Update 2025-05-08 2733 candle_min
This commit is contained in:
657
101000/min/candle-20250508.csv
Normal file
657
101000/min/candle-20250508.csv
Normal file
@@ -0,0 +1,657 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,195500,1046262973,2405,2405,2405,2405,13954
|
||||
20250508,195400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,195300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,195200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,195100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,195000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,194900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,194800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,194700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,194600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,194500,1046262973,2405,2405,2405,2405,0
|
||||
20250508,194400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,194300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,194200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,194100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,194000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,193900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,193800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,193700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,193600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,193500,1046262973,2405,2405,2405,2405,0
|
||||
20250508,193400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,193300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,193200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,193100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,193000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,192900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,192800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,192700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,192600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,192500,1046262973,2405,2405,2405,2405,13954
|
||||
20250508,192400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,192300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,192200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,192100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,192000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,191900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,191800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,191700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,191600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,191500,1046262973,2405,2405,2405,2405,0
|
||||
20250508,191400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,191300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,191200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,191100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,191000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,190900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,190800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,190700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,190600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,190500,1046262973,2405,2405,2405,2405,0
|
||||
20250508,190400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,190300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,190200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,190100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,190000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,185900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,185800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,185700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,185600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,185500,1046262973,2405,2405,2405,2405,13954
|
||||
20250508,185400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,185300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,185200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,185100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,185000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,184900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,184800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,184700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,184600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,184500,1046262973,2405,2405,2405,2405,0
|
||||
20250508,184400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,184300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,184200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,184100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,184000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,183900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,183800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,183700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,183600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,183500,1046262973,2405,2405,2405,2405,0
|
||||
20250508,183400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,183300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,183200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,183100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,183000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,182900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,182800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,182700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,182600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,182500,1046262973,2405,2405,2405,2405,13954
|
||||
20250508,182400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,182300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,182200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,182100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,182000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,181900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,181800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,181700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,181600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,181500,1046262973,2405,2405,2405,2405,0
|
||||
20250508,181400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,181300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,181200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,181100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,181000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,180900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,180800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,180700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,180600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,180500,1046262973,2405,2405,2405,2405,0
|
||||
20250508,180400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,180300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,180200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,180100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,180000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,175900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,175800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,175700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,175600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,175500,1046262973,2405,2405,2405,2405,13954
|
||||
20250508,175400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,175300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,175200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,175100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,175000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,174900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,174800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,174700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,174600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,174500,1046262973,2405,2405,2405,2405,0
|
||||
20250508,174400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,174300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,174200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,174100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,174000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,173900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,173800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,173700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,173600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,173500,1046262973,2405,2405,2405,2405,0
|
||||
20250508,173400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,173300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,173200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,173100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,173000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,172900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,172800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,172700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,172600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,172500,1046262973,2405,2405,2405,2405,13954
|
||||
20250508,172400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,172300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,172200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,172100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,172000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,171900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,171800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,171700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,171600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,171500,1046262973,2405,2405,2405,2405,0
|
||||
20250508,171400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,171300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,171200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,171100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,171000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,170900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,170800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,170700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,170600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,170500,1046262973,2405,2405,2405,2405,0
|
||||
20250508,170400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,170300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,170200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,170100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,170000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,165900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,165800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,165700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,165600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,165500,1046262973,2405,2405,2405,2405,13954
|
||||
20250508,165400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,165300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,165200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,165100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,165000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,164900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,164800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,164700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,164600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,164500,1046262973,2405,2405,2405,2405,0
|
||||
20250508,164400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,164300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,164200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,164100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,164000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,163900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,163800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,163700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,163600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,163500,1046262973,2405,2405,2405,2405,0
|
||||
20250508,163400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,163300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,163200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,163100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,163000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,162900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,162800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,162700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,162600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,162500,1046262973,2405,2405,2405,2405,13954
|
||||
20250508,162400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,162300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,162200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,162100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,162000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,161900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,161800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,161700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,161600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,161500,1046262973,2405,2405,2405,2405,0
|
||||
20250508,161400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,161300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,161200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,161100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,161000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,160900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,160800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,160700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,160600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,160500,1046262973,2405,2405,2405,2405,0
|
||||
20250508,160400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,160300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,160200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,160100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,160000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,155900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,155800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,155700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,155600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,155500,1046262973,2405,2405,2405,2405,13954
|
||||
20250508,155400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,155300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,155200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,155100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,155000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,154900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,154800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,154700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,154600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,154500,1046262973,2405,2405,2405,2405,0
|
||||
20250508,154400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,154300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,154200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,154100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,154000,1046262973,2405,2405,2405,2405,0
|
||||
20250508,153900,1046262973,2405,2405,2405,2405,0
|
||||
20250508,153800,1046262973,2405,2405,2405,2405,0
|
||||
20250508,153700,1046262973,2405,2405,2405,2405,0
|
||||
20250508,153600,1046262973,2405,2405,2405,2405,0
|
||||
20250508,153500,1046262973,2405,2405,2405,2405,0
|
||||
20250508,153400,1046262973,2405,2405,2405,2405,0
|
||||
20250508,153300,1046262973,2405,2405,2405,2405,0
|
||||
20250508,153200,1046262973,2405,2405,2405,2405,0
|
||||
20250508,153100,1046262973,2405,2405,2405,2405,0
|
||||
20250508,153000,1046262973,2405,2405,2405,2405,13954
|
||||
20250508,152900,1012703603,2415,2415,2415,2415,0
|
||||
20250508,152800,1012703603,2415,2415,2415,2415,0
|
||||
20250508,152700,1012703603,2415,2415,2415,2415,0
|
||||
20250508,152600,1012703603,2415,2415,2415,2415,0
|
||||
20250508,152500,1012703603,2415,2415,2415,2415,0
|
||||
20250508,152400,1012703603,2415,2415,2415,2415,0
|
||||
20250508,152300,1012703603,2415,2415,2415,2415,0
|
||||
20250508,152200,1012703603,2415,2415,2415,2415,0
|
||||
20250508,152100,1012703603,2415,2415,2415,2415,0
|
||||
20250508,152000,1012703603,2415,2415,2415,2415,0
|
||||
20250508,151900,1012703603,2415,2425,2425,2415,3290
|
||||
20250508,151800,1004741038,2425,2425,2425,2425,0
|
||||
20250508,151700,1004741038,2425,2425,2425,2425,0
|
||||
20250508,151600,1004741038,2425,2420,2425,2420,2046
|
||||
20250508,151500,999789668,2420,2425,2425,2415,6
|
||||
20250508,151400,999775143,2425,2425,2425,2410,7460
|
||||
20250508,151300,981752563,2435,2435,2435,2435,558
|
||||
20250508,151200,980393833,2435,2425,2435,2425,7369
|
||||
20250508,151100,962461478,2425,2425,2425,2425,3888
|
||||
20250508,151000,953033078,2420,2420,2425,2420,3967
|
||||
20250508,150900,943432918,2420,2425,2425,2420,6103
|
||||
20250508,150800,928650473,2425,2420,2425,2420,106
|
||||
20250508,150700,928393453,2425,2425,2425,2415,7309
|
||||
20250508,150600,910679983,2440,2435,2440,2425,9258
|
||||
20250508,150500,888183808,2440,2440,2440,2440,2000
|
||||
20250508,150400,883303808,2440,2440,2440,2440,0
|
||||
20250508,150300,883303808,2440,2435,2440,2435,201
|
||||
20250508,150200,882814368,2435,2435,2435,2435,0
|
||||
20250508,150100,882814368,2435,2435,2435,2435,500
|
||||
20250508,150000,881596868,2435,2435,2435,2435,3212
|
||||
20250508,145900,873775648,2435,2445,2445,2435,17961
|
||||
20250508,145800,829974923,2450,2450,2450,2450,0
|
||||
20250508,145700,829974923,2450,2450,2450,2450,0
|
||||
20250508,145600,829974923,2450,2450,2450,2450,10
|
||||
20250508,145500,829950423,2445,2445,2445,2445,1500
|
||||
20250508,145400,826282923,2445,2445,2445,2445,344
|
||||
20250508,145300,825441843,2455,2455,2455,2455,10
|
||||
20250508,145200,825417293,2455,2450,2455,2450,3077
|
||||
20250508,145100,817878583,2450,2450,2450,2450,135
|
||||
20250508,145000,817547833,2450,2450,2450,2450,218
|
||||
20250508,144900,817013733,2450,2450,2450,2450,0
|
||||
20250508,144800,817013733,2450,2450,2450,2450,0
|
||||
20250508,144700,817013733,2450,2450,2450,2450,0
|
||||
20250508,144600,817013733,2450,2445,2450,2445,4313
|
||||
20250508,144500,806463763,2440,2440,2440,2440,1000
|
||||
20250508,144400,804023763,2445,2440,2445,2440,2257
|
||||
20250508,144300,798516678,2445,2440,2445,2440,2101
|
||||
20250508,144200,793390233,2440,2440,2440,2440,364
|
||||
20250508,144100,792502073,2445,2440,2445,2440,1213
|
||||
20250508,144000,789542348,2445,2445,2445,2445,0
|
||||
20250508,143900,789542348,2445,2445,2445,2445,0
|
||||
20250508,143800,789542348,2445,2445,2445,2445,0
|
||||
20250508,143700,789542348,2445,2445,2445,2445,0
|
||||
20250508,143600,789542348,2445,2440,2445,2440,288
|
||||
20250508,143500,788839623,2440,2440,2445,2440,1705
|
||||
20250508,143400,784679418,2445,2440,2445,2440,1421
|
||||
20250508,143300,781212173,2440,2440,2440,2440,0
|
||||
20250508,143200,781212173,2440,2440,2440,2440,692
|
||||
20250508,143100,779523693,2445,2445,2445,2445,0
|
||||
20250508,143000,779523693,2445,2445,2445,2445,0
|
||||
20250508,142900,779523693,2445,2445,2445,2445,0
|
||||
20250508,142800,779523693,2445,2445,2445,2445,0
|
||||
20250508,142700,779523693,2445,2445,2445,2445,0
|
||||
20250508,142600,779523693,2445,2445,2445,2445,1
|
||||
20250508,142500,779521248,2440,2440,2440,2440,0
|
||||
20250508,142400,779521248,2440,2440,2440,2440,215
|
||||
20250508,142300,778996648,2445,2445,2445,2445,0
|
||||
20250508,142200,778996648,2445,2445,2445,2445,0
|
||||
20250508,142100,778996648,2445,2445,2445,2445,2
|
||||
20250508,142000,778991758,2440,2440,2445,2440,766
|
||||
20250508,141900,777122713,2440,2435,2440,2430,3007
|
||||
20250508,141800,769805653,2445,2455,2455,2430,14156
|
||||
20250508,141700,735309338,2450,2450,2450,2450,446
|
||||
20250508,141600,734216638,2450,2450,2450,2450,0
|
||||
20250508,141500,734216638,2450,2450,2450,2450,0
|
||||
20250508,141400,734216638,2450,2455,2455,2450,944
|
||||
20250508,141300,731903653,2455,2455,2455,2455,500
|
||||
20250508,141200,730676153,2455,2455,2455,2455,3030
|
||||
20250508,141100,723237503,2455,2455,2455,2455,0
|
||||
20250508,141000,723237503,2455,2450,2455,2445,949
|
||||
20250508,140900,720912598,2450,2450,2450,2450,0
|
||||
20250508,140800,720912598,2450,2450,2450,2450,0
|
||||
20250508,140700,720912598,2450,2450,2450,2450,1
|
||||
20250508,140600,720910148,2450,2450,2450,2450,732
|
||||
20250508,140500,719116748,2445,2445,2445,2445,0
|
||||
20250508,140400,719116748,2445,2450,2450,2445,46
|
||||
20250508,140300,719004078,2450,2450,2450,2450,505
|
||||
20250508,140200,717766828,2450,2450,2450,2450,0
|
||||
20250508,140100,717766828,2450,2450,2450,2450,1
|
||||
20250508,140000,717764378,2450,2450,2450,2450,2000
|
||||
20250508,135900,712864378,2450,2450,2450,2450,52
|
||||
20250508,135800,712736978,2450,2450,2450,2450,1
|
||||
20250508,135700,712734528,2445,2445,2445,2445,45
|
||||
20250508,135600,712624503,2450,2450,2450,2450,0
|
||||
20250508,135500,712624503,2450,2445,2450,2445,201
|
||||
20250508,135400,712133053,2445,2445,2445,2440,5658
|
||||
20250508,135300,698304358,2445,2445,2445,2445,0
|
||||
20250508,135200,698304358,2445,2445,2445,2445,0
|
||||
20250508,135100,698304358,2445,2445,2445,2445,0
|
||||
20250508,135000,698304358,2445,2445,2445,2445,0
|
||||
20250508,134900,698304358,2445,2450,2450,2445,206
|
||||
20250508,134800,697800613,2450,2450,2450,2450,0
|
||||
20250508,134700,697800613,2450,2450,2450,2450,0
|
||||
20250508,134600,697800613,2450,2450,2450,2450,0
|
||||
20250508,134500,697800613,2450,2450,2450,2450,0
|
||||
20250508,134400,697800613,2450,2450,2450,2450,50
|
||||
20250508,134300,697678113,2450,2450,2450,2450,0
|
||||
20250508,134200,697678113,2450,2450,2450,2450,407
|
||||
20250508,134100,696680963,2450,2450,2450,2450,0
|
||||
20250508,134000,696680963,2450,2450,2450,2450,0
|
||||
20250508,133900,696680963,2450,2445,2450,2445,312
|
||||
20250508,133800,695917063,2450,2445,2450,2445,300
|
||||
20250508,133700,695183558,2445,2445,2445,2445,0
|
||||
20250508,133600,695183558,2445,2445,2445,2445,3
|
||||
20250508,133500,695176223,2445,2445,2445,2445,0
|
||||
20250508,133400,695176223,2445,2445,2445,2445,500
|
||||
20250508,133300,693953723,2445,2445,2445,2445,0
|
||||
20250508,133200,693953723,2445,2435,2445,2435,4584
|
||||
20250508,133100,682764133,2440,2435,2440,2435,7416
|
||||
20250508,133000,664703673,2435,2445,2445,2435,8303
|
||||
20250508,132900,644467523,2450,2450,2450,2450,0
|
||||
20250508,132800,644467523,2450,2450,2450,2450,1
|
||||
20250508,132700,644465073,2445,2445,2445,2445,523
|
||||
20250508,132600,643186338,2445,2445,2445,2445,0
|
||||
20250508,132500,643186338,2445,2445,2445,2445,1
|
||||
20250508,132400,643183893,2445,2445,2445,2445,0
|
||||
20250508,132300,643183893,2445,2445,2445,2445,0
|
||||
20250508,132200,643183893,2445,2445,2445,2445,515
|
||||
20250508,132100,641924718,2445,2445,2445,2445,883
|
||||
20250508,132000,639765783,2445,2445,2445,2445,0
|
||||
20250508,131900,639765783,2445,2445,2445,2445,0
|
||||
20250508,131800,639765783,2445,2445,2445,2445,1
|
||||
20250508,131700,639763338,2445,2445,2445,2445,2
|
||||
20250508,131600,639758448,2440,2440,2440,2440,0
|
||||
20250508,131500,639758448,2440,2440,2440,2440,0
|
||||
20250508,131400,639758448,2440,2440,2440,2440,990
|
||||
20250508,131300,637342848,2445,2445,2445,2445,0
|
||||
20250508,131200,637342848,2445,2445,2445,2445,0
|
||||
20250508,131100,637342848,2445,2445,2445,2445,582
|
||||
20250508,131000,635919858,2455,2455,2455,2455,0
|
||||
20250508,130900,635919858,2455,2455,2455,2455,9
|
||||
20250508,130800,635897763,2455,2455,2455,2455,2
|
||||
20250508,130700,635892853,2450,2450,2450,2450,0
|
||||
20250508,130600,635892853,2450,2450,2450,2450,0
|
||||
20250508,130500,635892853,2450,2450,2450,2450,0
|
||||
20250508,130400,635892853,2450,2450,2450,2450,0
|
||||
20250508,130300,635892853,2450,2450,2450,2450,0
|
||||
20250508,130200,635892853,2450,2450,2450,2450,100
|
||||
20250508,130100,635647853,2450,2450,2450,2450,1000
|
||||
20250508,130000,633197853,2455,2455,2455,2455,0
|
||||
20250508,125900,633197853,2455,2455,2455,2455,300
|
||||
20250508,125800,632461353,2455,2455,2455,2455,555
|
||||
20250508,125700,631098828,2455,2455,2455,2455,0
|
||||
20250508,125600,631098828,2455,2455,2455,2455,1
|
||||
20250508,125500,631096373,2440,2450,2450,2440,3059
|
||||
20250508,125400,623628503,2455,2455,2455,2455,0
|
||||
20250508,125300,623628503,2455,2455,2455,2455,0
|
||||
20250508,125200,623628503,2455,2455,2455,2455,0
|
||||
20250508,125100,623628503,2455,2455,2455,2455,0
|
||||
20250508,125000,623628503,2455,2455,2455,2455,0
|
||||
20250508,124900,623628503,2455,2455,2455,2455,0
|
||||
20250508,124800,623628503,2455,2450,2455,2450,1309
|
||||
20250508,124700,620420783,2450,2450,2450,2450,0
|
||||
20250508,124600,620420783,2450,2450,2450,2450,0
|
||||
20250508,124500,620420783,2450,2450,2450,2450,34
|
||||
20250508,124400,620337483,2445,2445,2445,2445,0
|
||||
20250508,124300,620337483,2445,2445,2445,2445,0
|
||||
20250508,124200,620337483,2445,2440,2450,2440,1915
|
||||
20250508,124100,615655708,2450,2450,2450,2435,20255
|
||||
20250508,124000,566230333,2450,2450,2450,2450,2
|
||||
20250508,123900,566225433,2450,2450,2450,2450,17
|
||||
20250508,123800,566183783,2455,2455,2455,2455,1
|
||||
20250508,123700,566181328,2455,2455,2455,2455,0
|
||||
20250508,123600,566181328,2455,2455,2455,2455,0
|
||||
20250508,123500,566181328,2455,2455,2455,2455,0
|
||||
20250508,123400,566181328,2455,2455,2455,2455,0
|
||||
20250508,123300,566181328,2455,2455,2455,2455,200
|
||||
20250508,123200,565690328,2455,2455,2455,2455,7
|
||||
20250508,123100,565673143,2452,2452,2452,2452,407
|
||||
20250508,123000,564675179,2455,2455,2455,2450,818
|
||||
20250508,122900,562671069,2450,2450,2450,2450,0
|
||||
20250508,122800,562671069,2450,2450,2450,2450,0
|
||||
20250508,122700,562671069,2450,2450,2450,2450,0
|
||||
20250508,122600,562671069,2450,2450,2450,2450,200
|
||||
20250508,122500,562181069,2450,2450,2450,2450,6
|
||||
20250508,122400,562166369,2450,2450,2450,2450,372
|
||||
20250508,122300,561254969,2450,2450,2450,2450,0
|
||||
20250508,122200,561254969,2450,2450,2450,2450,0
|
||||
20250508,122100,561254969,2450,2450,2450,2450,250
|
||||
20250508,122000,560642469,2450,2450,2450,2450,0
|
||||
20250508,121900,560642469,2450,2450,2450,2450,307
|
||||
20250508,121800,559890319,2455,2455,2455,2455,0
|
||||
20250508,121700,559890319,2455,2455,2455,2455,0
|
||||
20250508,121600,559890319,2455,2455,2455,2455,23
|
||||
20250508,121500,559833854,2450,2450,2450,2450,1000
|
||||
20250508,121400,557383854,2450,2450,2450,2450,0
|
||||
20250508,121300,557383854,2450,2450,2450,2450,1100
|
||||
20250508,121200,554688854,2450,2450,2450,2450,0
|
||||
20250508,121100,554688854,2450,2450,2450,2450,0
|
||||
20250508,121000,554688854,2450,2450,2450,2450,0
|
||||
20250508,120900,554688854,2450,2450,2450,2450,0
|
||||
20250508,120800,554688854,2450,2450,2450,2450,8
|
||||
20250508,120700,554669254,2450,2450,2450,2450,6
|
||||
20250508,120600,554654554,2450,2450,2450,2450,1
|
||||
20250508,120500,554652104,2450,2450,2450,2450,800
|
||||
20250508,120400,552692104,2460,2460,2460,2460,0
|
||||
20250508,120300,552692104,2460,2460,2460,2460,0
|
||||
20250508,120200,552692104,2460,2460,2460,2460,0
|
||||
20250508,120100,552692104,2460,2455,2460,2455,425
|
||||
20250508,120000,551648134,2455,2455,2455,2455,1545
|
||||
20250508,115900,547855159,2455,2455,2455,2455,0
|
||||
20250508,115800,547855159,2455,2455,2455,2455,0
|
||||
20250508,115700,547855159,2455,2455,2455,2455,0
|
||||
20250508,115600,547855159,2455,2455,2455,2455,0
|
||||
20250508,115500,547855159,2455,2460,2460,2450,572
|
||||
20250508,115400,546452784,2460,2455,2460,2455,48
|
||||
20250508,115300,546334809,2455,2455,2455,2455,1074
|
||||
20250508,115200,543698139,2460,2455,2460,2455,1862
|
||||
20250508,115100,539124604,2455,2455,2455,2455,1145
|
||||
20250508,115000,536313629,2450,2450,2450,2450,500
|
||||
20250508,114900,535088629,2450,2450,2450,2450,0
|
||||
20250508,114800,535088629,2450,2450,2450,2450,1000
|
||||
20250508,114700,532638629,2450,2450,2450,2450,0
|
||||
20250508,114600,532638629,2450,2450,2450,2450,220
|
||||
20250508,114500,532099629,2450,2450,2450,2450,0
|
||||
20250508,114400,532099629,2450,2450,2450,2450,1
|
||||
20250508,114300,532097179,2455,2450,2455,2445,2414
|
||||
20250508,114200,526183609,2455,2455,2455,2455,0
|
||||
20250508,114100,526183609,2455,2455,2455,2455,0
|
||||
20250508,114000,526183609,2455,2455,2455,2455,508
|
||||
20250508,113900,524936469,2455,2455,2455,2450,1227
|
||||
20250508,113800,521925154,2455,2455,2455,2455,0
|
||||
20250508,113700,521925154,2455,2455,2455,2455,0
|
||||
20250508,113600,521925154,2455,2455,2455,2455,0
|
||||
20250508,113500,521925154,2455,2455,2455,2455,0
|
||||
20250508,113400,521925154,2455,2455,2455,2455,2000
|
||||
20250508,113300,517015154,2450,2450,2450,2450,4
|
||||
20250508,113200,517005354,2455,2455,2455,2455,0
|
||||
20250508,113100,517005354,2455,2455,2455,2455,0
|
||||
20250508,113000,517005354,2455,2450,2455,2450,221
|
||||
20250508,112900,516463899,2450,2450,2450,2450,2272
|
||||
20250508,112800,510897499,2450,2450,2450,2450,289
|
||||
20250508,112700,510189449,2455,2455,2455,2455,1
|
||||
20250508,112600,510186994,2450,2450,2450,2450,0
|
||||
20250508,112500,510186994,2450,2455,2455,2450,298
|
||||
20250508,112400,509455779,2455,2455,2455,2455,700
|
||||
20250508,112300,507737279,2455,2450,2455,2450,819
|
||||
20250508,112200,505730724,2450,2455,2455,2450,295
|
||||
20250508,112100,505007964,2445,2445,2445,2440,3555
|
||||
20250508,112000,496316309,2445,2440,2445,2440,216
|
||||
20250508,111900,495789264,2435,2440,2440,2435,1004
|
||||
20250508,111800,493339509,2435,2440,2440,2435,1289
|
||||
20250508,111700,490195794,2445,2445,2445,2445,2
|
||||
20250508,111600,490190904,2435,2440,2445,2435,1130
|
||||
20250508,111500,487434939,2440,2440,2440,2440,2801
|
||||
20250508,111400,480600499,2435,2435,2435,2435,4
|
||||
20250508,111300,480590759,2435,2445,2445,2435,22105
|
||||
20250508,111200,426647439,2450,2455,2455,2450,5481
|
||||
20250508,111100,413214569,2465,2465,2465,2465,0
|
||||
20250508,111000,413214569,2465,2465,2465,2465,50
|
||||
20250508,110900,413091319,2465,2465,2465,2465,0
|
||||
20250508,110800,413091319,2465,2465,2465,2465,0
|
||||
20250508,110700,413091319,2465,2455,2465,2455,525
|
||||
20250508,110600,411802194,2455,2455,2455,2455,0
|
||||
20250508,110500,411802194,2455,2455,2455,2455,1000
|
||||
20250508,110400,409347194,2455,2455,2455,2455,13
|
||||
20250508,110300,409315279,2460,2460,2460,2460,40
|
||||
20250508,110200,409216879,2460,2460,2460,2460,492
|
||||
20250508,110100,408006559,2460,2460,2460,2460,10
|
||||
20250508,110000,407981959,2465,2465,2465,2465,6
|
||||
20250508,105900,407967169,2455,2455,2455,2455,0
|
||||
20250508,105800,407967169,2455,2455,2455,2455,1100
|
||||
20250508,105700,405266669,2455,2455,2455,2455,1
|
||||
20250508,105600,405264214,2455,2460,2460,2455,3077
|
||||
20250508,105500,397704929,2460,2460,2460,2460,0
|
||||
20250508,105400,397704929,2460,2460,2460,2460,0
|
||||
20250508,105300,397704929,2460,2460,2460,2460,982
|
||||
20250508,105200,395289209,2460,2460,2460,2460,30
|
||||
20250508,105100,395215409,2465,2465,2465,2465,0
|
||||
20250508,105000,395215409,2465,2465,2465,2465,0
|
||||
20250508,104900,395215409,2465,2465,2465,2465,0
|
||||
20250508,104800,395215409,2465,2465,2465,2465,0
|
||||
20250508,104700,395215409,2465,2455,2465,2455,144
|
||||
20250508,104600,394860539,2455,2455,2455,2455,0
|
||||
20250508,104500,394860539,2455,2455,2455,2455,1022
|
||||
20250508,104400,392351529,2455,2455,2455,2455,6
|
||||
20250508,104300,392336799,2465,2470,2470,2455,2556
|
||||
20250508,104200,386056964,2460,2460,2460,2460,0
|
||||
20250508,104100,386056964,2460,2460,2460,2460,0
|
||||
20250508,104000,386056964,2460,2460,2460,2460,0
|
||||
20250508,103900,386056964,2460,2460,2460,2460,0
|
||||
20250508,103800,386056964,2460,2460,2460,2460,1198
|
||||
20250508,103700,383109884,2460,2460,2465,2460,1947
|
||||
20250508,103600,378319264,2460,2460,2460,2460,135
|
||||
20250508,103500,377987164,2460,2455,2460,2455,402
|
||||
20250508,103400,376998254,2455,2455,2455,2455,101
|
||||
20250508,103300,376750299,2455,2455,2455,2455,0
|
||||
20250508,103200,376750299,2455,2460,2460,2455,360
|
||||
20250508,103100,375866494,2460,2460,2460,2460,1500
|
||||
20250508,103000,372176494,2460,2465,2465,2460,1010
|
||||
20250508,102900,369686894,2460,2465,2465,2460,698
|
||||
20250508,102800,367966329,2470,2470,2470,2470,0
|
||||
20250508,102700,367966329,2470,2470,2470,2470,0
|
||||
20250508,102600,367966329,2470,2470,2470,2470,0
|
||||
20250508,102500,367966329,2470,2465,2470,2465,53
|
||||
20250508,102400,367835429,2465,2465,2465,2465,520
|
||||
20250508,102300,366553629,2465,2465,2465,2465,1
|
||||
20250508,102200,366551164,2460,2460,2460,2460,0
|
||||
20250508,102100,366551164,2460,2455,2460,2455,342
|
||||
20250508,102000,365711114,2450,2455,2455,2450,1610
|
||||
20250508,101900,361766039,2455,2455,2465,2455,22
|
||||
20250508,101800,361711879,2455,2465,2465,2455,4594
|
||||
20250508,101700,350421654,2465,2465,2470,2460,4372
|
||||
20250508,101600,339658544,2470,2460,2470,2460,1436
|
||||
20250508,101500,336122314,2460,2465,2465,2460,3050
|
||||
20250508,101400,328610524,2470,2470,2470,2470,3070
|
||||
20250508,101300,321027624,2475,2475,2475,2475,0
|
||||
20250508,101200,321027624,2475,2475,2475,2475,0
|
||||
20250508,101100,321027624,2475,2475,2475,2475,0
|
||||
20250508,101000,321027624,2475,2475,2475,2475,749
|
||||
20250508,100900,319173849,2475,2480,2480,2475,3002
|
||||
20250508,100800,311736394,2485,2485,2485,2485,0
|
||||
20250508,100700,311736394,2485,2485,2485,2485,1
|
||||
20250508,100600,311733909,2480,2485,2490,2480,2612
|
||||
20250508,100500,305248324,2490,2485,2490,2485,137
|
||||
20250508,100400,304907874,2485,2480,2485,2480,714
|
||||
20250508,100300,303137149,2480,2480,2480,2480,60
|
||||
20250508,100200,302988349,2480,2480,2480,2480,0
|
||||
20250508,100100,302988349,2480,2480,2480,2480,0
|
||||
20250508,100000,302988349,2480,2480,2480,2480,1
|
||||
20250508,095900,302985869,2470,2480,2480,2470,1200
|
||||
20250508,095800,300017739,2480,2475,2480,2475,935
|
||||
20250508,095700,297703609,2480,2480,2480,2480,0
|
||||
20250508,095600,297703609,2480,2480,2480,2480,0
|
||||
20250508,095500,297703609,2480,2480,2480,2480,1
|
||||
20250508,095400,297701129,2480,2480,2480,2480,1
|
||||
20250508,095300,297698649,2475,2475,2475,2475,200
|
||||
20250508,095200,297203649,2480,2475,2480,2475,1001
|
||||
20250508,095100,294726169,2475,2475,2475,2475,0
|
||||
20250508,095000,294726169,2475,2475,2475,2475,1047
|
||||
20250508,094900,292134844,2470,2472,2472,2470,35
|
||||
20250508,094800,292048392,2472,2475,2475,2472,1549
|
||||
20250508,094700,288214764,2475,2475,2475,2475,0
|
||||
20250508,094600,288214764,2475,2470,2475,2470,113
|
||||
20250508,094500,287935624,2475,2475,2475,2475,1
|
||||
20250508,094400,287933149,2475,2460,2475,2460,852
|
||||
20250508,094300,285833129,2460,2460,2460,2460,2
|
||||
20250508,094200,285828209,2460,2460,2460,2450,5005
|
||||
20250508,094100,273534509,2460,2460,2460,2460,465
|
||||
20250508,094000,272390609,2460,2465,2475,2460,3317
|
||||
20250508,093900,264203539,2470,2465,2470,2465,4996
|
||||
20250508,093800,251887524,2470,2455,2470,2440,20671
|
||||
20250508,093700,201219434,2455,2455,2460,2445,3135
|
||||
20250508,093600,193534129,2450,2460,2460,2450,4559
|
||||
20250508,093500,182321879,2460,2455,2465,2450,6180
|
||||
20250508,093400,167154004,2460,2475,2475,2460,9834
|
||||
20250508,093300,142896949,2480,2485,2495,2475,7367
|
||||
20250508,093200,124640199,2485,2485,2485,2485,126
|
||||
20250508,093100,124327089,2485,2490,2495,2485,1502
|
||||
20250508,093000,120594589,2485,2485,2485,2485,1000
|
||||
20250508,092900,118109589,2485,2490,2490,2485,428
|
||||
20250508,092800,117045959,2485,2495,2495,2485,2000
|
||||
20250508,092700,112072644,2500,2500,2500,2500,200
|
||||
20250508,092600,111572644,2500,2495,2500,2490,3720
|
||||
20250508,092500,102307744,2495,2495,2495,2495,2000
|
||||
20250508,092400,97317744,2495,2500,2500,2495,1434
|
||||
20250508,092300,93736379,2500,2500,2500,2500,1929
|
||||
20250508,092200,88913879,2505,2505,2505,2505,977
|
||||
20250508,092100,86466494,2505,2505,2505,2505,210
|
||||
20250508,092000,85940444,2505,2505,2505,2505,0
|
||||
20250508,091900,85940444,2505,2505,2505,2505,0
|
||||
20250508,091800,85940444,2505,2510,2510,2500,4081
|
||||
20250508,091700,75718324,2510,2520,2520,2510,152
|
||||
20250508,091600,75336784,2505,2510,2510,2505,3187
|
||||
20250508,091500,67343209,2517,2515,2517,2510,324
|
||||
20250508,091400,66527710,2510,2515,2515,2510,509
|
||||
20250508,091300,65250100,2515,2515,2515,2515,779
|
||||
20250508,091200,63290915,2515,2515,2530,2515,2021
|
||||
20250508,091100,58208055,2515,2515,2530,2510,1470
|
||||
20250508,091000,54513865,2520,2520,2520,2520,31
|
||||
20250508,090900,54435745,2510,2535,2535,2510,2622
|
||||
20250508,090800,47846825,2520,2535,2535,2520,3852
|
||||
20250508,090700,38129340,2530,2530,2540,2530,1337
|
||||
20250508,090600,34745360,2530,2540,2540,2530,1734
|
||||
20250508,090500,30347680,2535,2535,2535,2535,19
|
||||
20250508,090400,30299515,2530,2530,2530,2530,0
|
||||
20250508,090300,30299515,2530,2535,2535,2530,1406
|
||||
20250508,090200,26738575,2535,2525,2535,2520,4996
|
||||
20250508,090100,14114075,2520,2545,2545,2520,2137
|
||||
20250508,090000,8719985,2545,2545,2545,2535,3433
|
||||
|
Reference in New Issue
Block a user