Update 2025-05-08 2733 candle_min
This commit is contained in:
657
101240/min/candle-20250508.csv
Normal file
657
101240/min/candle-20250508.csv
Normal file
@@ -0,0 +1,657 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,195500,368455108,4510,4510,4510,4510,445
|
||||
20250508,195400,368455108,4510,4510,4510,4510,0
|
||||
20250508,195300,368455108,4510,4510,4510,4510,0
|
||||
20250508,195200,368455108,4510,4510,4510,4510,0
|
||||
20250508,195100,368455108,4510,4510,4510,4510,0
|
||||
20250508,195000,368455108,4510,4510,4510,4510,0
|
||||
20250508,194900,368455108,4510,4510,4510,4510,0
|
||||
20250508,194800,368455108,4510,4510,4510,4510,0
|
||||
20250508,194700,368455108,4510,4510,4510,4510,0
|
||||
20250508,194600,368455108,4510,4510,4510,4510,0
|
||||
20250508,194500,368455108,4510,4510,4510,4510,0
|
||||
20250508,194400,368455108,4510,4510,4510,4510,0
|
||||
20250508,194300,368455108,4510,4510,4510,4510,0
|
||||
20250508,194200,368455108,4510,4510,4510,4510,0
|
||||
20250508,194100,368455108,4510,4510,4510,4510,0
|
||||
20250508,194000,368455108,4510,4510,4510,4510,0
|
||||
20250508,193900,368455108,4510,4510,4510,4510,0
|
||||
20250508,193800,368455108,4510,4510,4510,4510,0
|
||||
20250508,193700,368455108,4510,4510,4510,4510,0
|
||||
20250508,193600,368455108,4510,4510,4510,4510,0
|
||||
20250508,193500,368455108,4510,4510,4510,4510,0
|
||||
20250508,193400,368455108,4510,4510,4510,4510,0
|
||||
20250508,193300,368455108,4510,4510,4510,4510,0
|
||||
20250508,193200,368455108,4510,4510,4510,4510,0
|
||||
20250508,193100,368455108,4510,4510,4510,4510,0
|
||||
20250508,193000,368455108,4510,4510,4510,4510,0
|
||||
20250508,192900,368455108,4510,4510,4510,4510,0
|
||||
20250508,192800,368455108,4510,4510,4510,4510,0
|
||||
20250508,192700,368455108,4510,4510,4510,4510,0
|
||||
20250508,192600,368455108,4510,4510,4510,4510,0
|
||||
20250508,192500,368455108,4510,4510,4510,4510,445
|
||||
20250508,192400,368455108,4510,4510,4510,4510,0
|
||||
20250508,192300,368455108,4510,4510,4510,4510,0
|
||||
20250508,192200,368455108,4510,4510,4510,4510,0
|
||||
20250508,192100,368455108,4510,4510,4510,4510,0
|
||||
20250508,192000,368455108,4510,4510,4510,4510,0
|
||||
20250508,191900,368455108,4510,4510,4510,4510,0
|
||||
20250508,191800,368455108,4510,4510,4510,4510,0
|
||||
20250508,191700,368455108,4510,4510,4510,4510,0
|
||||
20250508,191600,368455108,4510,4510,4510,4510,0
|
||||
20250508,191500,368455108,4510,4510,4510,4510,0
|
||||
20250508,191400,368455108,4510,4510,4510,4510,0
|
||||
20250508,191300,368455108,4510,4510,4510,4510,0
|
||||
20250508,191200,368455108,4510,4510,4510,4510,0
|
||||
20250508,191100,368455108,4510,4510,4510,4510,0
|
||||
20250508,191000,368455108,4510,4510,4510,4510,0
|
||||
20250508,190900,368455108,4510,4510,4510,4510,0
|
||||
20250508,190800,368455108,4510,4510,4510,4510,0
|
||||
20250508,190700,368455108,4510,4510,4510,4510,0
|
||||
20250508,190600,368455108,4510,4510,4510,4510,0
|
||||
20250508,190500,368455108,4510,4510,4510,4510,0
|
||||
20250508,190400,368455108,4510,4510,4510,4510,0
|
||||
20250508,190300,368455108,4510,4510,4510,4510,0
|
||||
20250508,190200,368455108,4510,4510,4510,4510,0
|
||||
20250508,190100,368455108,4510,4510,4510,4510,0
|
||||
20250508,190000,368455108,4510,4510,4510,4510,0
|
||||
20250508,185900,368455108,4510,4510,4510,4510,0
|
||||
20250508,185800,368455108,4510,4510,4510,4510,0
|
||||
20250508,185700,368455108,4510,4510,4510,4510,0
|
||||
20250508,185600,368455108,4510,4510,4510,4510,0
|
||||
20250508,185500,368455108,4510,4510,4510,4510,445
|
||||
20250508,185400,368455108,4510,4510,4510,4510,0
|
||||
20250508,185300,368455108,4510,4510,4510,4510,0
|
||||
20250508,185200,368455108,4510,4510,4510,4510,0
|
||||
20250508,185100,368455108,4510,4510,4510,4510,0
|
||||
20250508,185000,368455108,4510,4510,4510,4510,0
|
||||
20250508,184900,368455108,4510,4510,4510,4510,0
|
||||
20250508,184800,368455108,4510,4510,4510,4510,0
|
||||
20250508,184700,368455108,4510,4510,4510,4510,0
|
||||
20250508,184600,368455108,4510,4510,4510,4510,0
|
||||
20250508,184500,368455108,4510,4510,4510,4510,0
|
||||
20250508,184400,368455108,4510,4510,4510,4510,0
|
||||
20250508,184300,368455108,4510,4510,4510,4510,0
|
||||
20250508,184200,368455108,4510,4510,4510,4510,0
|
||||
20250508,184100,368455108,4510,4510,4510,4510,0
|
||||
20250508,184000,368455108,4510,4510,4510,4510,0
|
||||
20250508,183900,368455108,4510,4510,4510,4510,0
|
||||
20250508,183800,368455108,4510,4510,4510,4510,0
|
||||
20250508,183700,368455108,4510,4510,4510,4510,0
|
||||
20250508,183600,368455108,4510,4510,4510,4510,0
|
||||
20250508,183500,368455108,4510,4510,4510,4510,0
|
||||
20250508,183400,368455108,4510,4510,4510,4510,0
|
||||
20250508,183300,368455108,4510,4510,4510,4510,0
|
||||
20250508,183200,368455108,4510,4510,4510,4510,0
|
||||
20250508,183100,368455108,4510,4510,4510,4510,0
|
||||
20250508,183000,368455108,4510,4510,4510,4510,0
|
||||
20250508,182900,368455108,4510,4510,4510,4510,0
|
||||
20250508,182800,368455108,4510,4510,4510,4510,0
|
||||
20250508,182700,368455108,4510,4510,4510,4510,0
|
||||
20250508,182600,368455108,4510,4510,4510,4510,0
|
||||
20250508,182500,368455108,4510,4510,4510,4510,445
|
||||
20250508,182400,368455108,4510,4510,4510,4510,0
|
||||
20250508,182300,368455108,4510,4510,4510,4510,0
|
||||
20250508,182200,368455108,4510,4510,4510,4510,0
|
||||
20250508,182100,368455108,4510,4510,4510,4510,0
|
||||
20250508,182000,368455108,4510,4510,4510,4510,0
|
||||
20250508,181900,368455108,4510,4510,4510,4510,0
|
||||
20250508,181800,368455108,4510,4510,4510,4510,0
|
||||
20250508,181700,368455108,4510,4510,4510,4510,0
|
||||
20250508,181600,368455108,4510,4510,4510,4510,0
|
||||
20250508,181500,368455108,4510,4510,4510,4510,0
|
||||
20250508,181400,368455108,4510,4510,4510,4510,0
|
||||
20250508,181300,368455108,4510,4510,4510,4510,0
|
||||
20250508,181200,368455108,4510,4510,4510,4510,0
|
||||
20250508,181100,368455108,4510,4510,4510,4510,0
|
||||
20250508,181000,368455108,4510,4510,4510,4510,0
|
||||
20250508,180900,368455108,4510,4510,4510,4510,0
|
||||
20250508,180800,368455108,4510,4510,4510,4510,0
|
||||
20250508,180700,368455108,4510,4510,4510,4510,0
|
||||
20250508,180600,368455108,4510,4510,4510,4510,0
|
||||
20250508,180500,368455108,4510,4510,4510,4510,0
|
||||
20250508,180400,368455108,4510,4510,4510,4510,0
|
||||
20250508,180300,368455108,4510,4510,4510,4510,0
|
||||
20250508,180200,368455108,4510,4510,4510,4510,0
|
||||
20250508,180100,368455108,4510,4510,4510,4510,0
|
||||
20250508,180000,368455108,4510,4510,4510,4510,0
|
||||
20250508,175900,368455108,4510,4510,4510,4510,0
|
||||
20250508,175800,368455108,4510,4510,4510,4510,0
|
||||
20250508,175700,368455108,4510,4510,4510,4510,0
|
||||
20250508,175600,368455108,4510,4510,4510,4510,0
|
||||
20250508,175500,368455108,4510,4510,4510,4510,445
|
||||
20250508,175400,368455108,4510,4510,4510,4510,0
|
||||
20250508,175300,368455108,4510,4510,4510,4510,0
|
||||
20250508,175200,368455108,4510,4510,4510,4510,0
|
||||
20250508,175100,368455108,4510,4510,4510,4510,0
|
||||
20250508,175000,368455108,4510,4510,4510,4510,0
|
||||
20250508,174900,368455108,4510,4510,4510,4510,0
|
||||
20250508,174800,368455108,4510,4510,4510,4510,0
|
||||
20250508,174700,368455108,4510,4510,4510,4510,0
|
||||
20250508,174600,368455108,4510,4510,4510,4510,0
|
||||
20250508,174500,368455108,4510,4510,4510,4510,0
|
||||
20250508,174400,368455108,4510,4510,4510,4510,0
|
||||
20250508,174300,368455108,4510,4510,4510,4510,0
|
||||
20250508,174200,368455108,4510,4510,4510,4510,0
|
||||
20250508,174100,368455108,4510,4510,4510,4510,0
|
||||
20250508,174000,368455108,4510,4510,4510,4510,0
|
||||
20250508,173900,368455108,4510,4510,4510,4510,0
|
||||
20250508,173800,368455108,4510,4510,4510,4510,0
|
||||
20250508,173700,368455108,4510,4510,4510,4510,0
|
||||
20250508,173600,368455108,4510,4510,4510,4510,0
|
||||
20250508,173500,368455108,4510,4510,4510,4510,0
|
||||
20250508,173400,368455108,4510,4510,4510,4510,0
|
||||
20250508,173300,368455108,4510,4510,4510,4510,0
|
||||
20250508,173200,368455108,4510,4510,4510,4510,0
|
||||
20250508,173100,368455108,4510,4510,4510,4510,0
|
||||
20250508,173000,368455108,4510,4510,4510,4510,0
|
||||
20250508,172900,368455108,4510,4510,4510,4510,0
|
||||
20250508,172800,368455108,4510,4510,4510,4510,0
|
||||
20250508,172700,368455108,4510,4510,4510,4510,0
|
||||
20250508,172600,368455108,4510,4510,4510,4510,0
|
||||
20250508,172500,368455108,4510,4510,4510,4510,445
|
||||
20250508,172400,368455108,4510,4510,4510,4510,0
|
||||
20250508,172300,368455108,4510,4510,4510,4510,0
|
||||
20250508,172200,368455108,4510,4510,4510,4510,0
|
||||
20250508,172100,368455108,4510,4510,4510,4510,0
|
||||
20250508,172000,368455108,4510,4510,4510,4510,0
|
||||
20250508,171900,368455108,4510,4510,4510,4510,0
|
||||
20250508,171800,368455108,4510,4510,4510,4510,0
|
||||
20250508,171700,368455108,4510,4510,4510,4510,0
|
||||
20250508,171600,368455108,4510,4510,4510,4510,0
|
||||
20250508,171500,368455108,4510,4510,4510,4510,0
|
||||
20250508,171400,368455108,4510,4510,4510,4510,0
|
||||
20250508,171300,368455108,4510,4510,4510,4510,0
|
||||
20250508,171200,368455108,4510,4510,4510,4510,0
|
||||
20250508,171100,368455108,4510,4510,4510,4510,0
|
||||
20250508,171000,368455108,4510,4510,4510,4510,0
|
||||
20250508,170900,368455108,4510,4510,4510,4510,0
|
||||
20250508,170800,368455108,4510,4510,4510,4510,0
|
||||
20250508,170700,368455108,4510,4510,4510,4510,0
|
||||
20250508,170600,368455108,4510,4510,4510,4510,0
|
||||
20250508,170500,368455108,4510,4510,4510,4510,0
|
||||
20250508,170400,368455108,4510,4510,4510,4510,0
|
||||
20250508,170300,368455108,4510,4510,4510,4510,0
|
||||
20250508,170200,368455108,4510,4510,4510,4510,0
|
||||
20250508,170100,368455108,4510,4510,4510,4510,0
|
||||
20250508,170000,368455108,4510,4510,4510,4510,0
|
||||
20250508,165900,368455108,4510,4510,4510,4510,0
|
||||
20250508,165800,368455108,4510,4510,4510,4510,0
|
||||
20250508,165700,368455108,4510,4510,4510,4510,0
|
||||
20250508,165600,368455108,4510,4510,4510,4510,0
|
||||
20250508,165500,368455108,4510,4510,4510,4510,445
|
||||
20250508,165400,368455108,4510,4510,4510,4510,0
|
||||
20250508,165300,368455108,4510,4510,4510,4510,0
|
||||
20250508,165200,368455108,4510,4510,4510,4510,0
|
||||
20250508,165100,368455108,4510,4510,4510,4510,0
|
||||
20250508,165000,368455108,4510,4510,4510,4510,0
|
||||
20250508,164900,368455108,4510,4510,4510,4510,0
|
||||
20250508,164800,368455108,4510,4510,4510,4510,0
|
||||
20250508,164700,368455108,4510,4510,4510,4510,0
|
||||
20250508,164600,368455108,4510,4510,4510,4510,0
|
||||
20250508,164500,368455108,4510,4510,4510,4510,0
|
||||
20250508,164400,368455108,4510,4510,4510,4510,0
|
||||
20250508,164300,368455108,4510,4510,4510,4510,0
|
||||
20250508,164200,368455108,4510,4510,4510,4510,0
|
||||
20250508,164100,368455108,4510,4510,4510,4510,0
|
||||
20250508,164000,368455108,4510,4510,4510,4510,0
|
||||
20250508,163900,368455108,4510,4510,4510,4510,0
|
||||
20250508,163800,368455108,4510,4510,4510,4510,0
|
||||
20250508,163700,368455108,4510,4510,4510,4510,0
|
||||
20250508,163600,368455108,4510,4510,4510,4510,0
|
||||
20250508,163500,368455108,4510,4510,4510,4510,0
|
||||
20250508,163400,368455108,4510,4510,4510,4510,0
|
||||
20250508,163300,368455108,4510,4510,4510,4510,0
|
||||
20250508,163200,368455108,4510,4510,4510,4510,0
|
||||
20250508,163100,368455108,4510,4510,4510,4510,0
|
||||
20250508,163000,368455108,4510,4510,4510,4510,0
|
||||
20250508,162900,368455108,4510,4510,4510,4510,0
|
||||
20250508,162800,368455108,4510,4510,4510,4510,0
|
||||
20250508,162700,368455108,4510,4510,4510,4510,0
|
||||
20250508,162600,368455108,4510,4510,4510,4510,0
|
||||
20250508,162500,368455108,4510,4510,4510,4510,445
|
||||
20250508,162400,368455108,4510,4510,4510,4510,0
|
||||
20250508,162300,368455108,4510,4510,4510,4510,0
|
||||
20250508,162200,368455108,4510,4510,4510,4510,0
|
||||
20250508,162100,368455108,4510,4510,4510,4510,0
|
||||
20250508,162000,368455108,4510,4510,4510,4510,0
|
||||
20250508,161900,368455108,4510,4510,4510,4510,0
|
||||
20250508,161800,368455108,4510,4510,4510,4510,0
|
||||
20250508,161700,368455108,4510,4510,4510,4510,0
|
||||
20250508,161600,368455108,4510,4510,4510,4510,0
|
||||
20250508,161500,368455108,4510,4510,4510,4510,0
|
||||
20250508,161400,368455108,4510,4510,4510,4510,0
|
||||
20250508,161300,368455108,4510,4510,4510,4510,0
|
||||
20250508,161200,368455108,4510,4510,4510,4510,0
|
||||
20250508,161100,368455108,4510,4510,4510,4510,0
|
||||
20250508,161000,368455108,4510,4510,4510,4510,0
|
||||
20250508,160900,368455108,4510,4510,4510,4510,0
|
||||
20250508,160800,368455108,4510,4510,4510,4510,0
|
||||
20250508,160700,368455108,4510,4510,4510,4510,0
|
||||
20250508,160600,368455108,4510,4510,4510,4510,0
|
||||
20250508,160500,368455108,4510,4510,4510,4510,0
|
||||
20250508,160400,368455108,4510,4510,4510,4510,0
|
||||
20250508,160300,368455108,4510,4510,4510,4510,0
|
||||
20250508,160200,368455108,4510,4510,4510,4510,0
|
||||
20250508,160100,368455108,4510,4510,4510,4510,0
|
||||
20250508,160000,368455108,4510,4510,4510,4510,0
|
||||
20250508,155900,368455108,4510,4510,4510,4510,0
|
||||
20250508,155800,368455108,4510,4510,4510,4510,0
|
||||
20250508,155700,368455108,4510,4510,4510,4510,0
|
||||
20250508,155600,368455108,4510,4510,4510,4510,0
|
||||
20250508,155500,368455108,4510,4510,4510,4510,445
|
||||
20250508,155400,368455108,4510,4510,4510,4510,0
|
||||
20250508,155300,368455108,4510,4510,4510,4510,0
|
||||
20250508,155200,368455108,4510,4510,4510,4510,0
|
||||
20250508,155100,368455108,4510,4510,4510,4510,0
|
||||
20250508,155000,368455108,4510,4510,4510,4510,0
|
||||
20250508,154900,368455108,4510,4510,4510,4510,0
|
||||
20250508,154800,368455108,4510,4510,4510,4510,0
|
||||
20250508,154700,368455108,4510,4510,4510,4510,0
|
||||
20250508,154600,368455108,4510,4510,4510,4510,0
|
||||
20250508,154500,368455108,4510,4510,4510,4510,0
|
||||
20250508,154400,368455108,4510,4510,4510,4510,0
|
||||
20250508,154300,368455108,4510,4510,4510,4510,0
|
||||
20250508,154200,368455108,4510,4510,4510,4510,0
|
||||
20250508,154100,368455108,4510,4510,4510,4510,0
|
||||
20250508,154000,368455108,4510,4510,4510,4510,0
|
||||
20250508,153900,368455108,4510,4510,4510,4510,0
|
||||
20250508,153800,368455108,4510,4510,4510,4510,0
|
||||
20250508,153700,368455108,4510,4510,4510,4510,0
|
||||
20250508,153600,368455108,4510,4510,4510,4510,0
|
||||
20250508,153500,368455108,4510,4510,4510,4510,0
|
||||
20250508,153400,368455108,4510,4510,4510,4510,0
|
||||
20250508,153300,368455108,4510,4510,4510,4510,0
|
||||
20250508,153200,368455108,4510,4510,4510,4510,0
|
||||
20250508,153100,368455108,4510,4510,4510,4510,0
|
||||
20250508,153000,368455108,4510,4510,4510,4510,445
|
||||
20250508,152900,366448158,4500,4500,4500,4500,0
|
||||
20250508,152800,366448158,4500,4500,4500,4500,0
|
||||
20250508,152700,366448158,4500,4500,4500,4500,0
|
||||
20250508,152600,366448158,4500,4500,4500,4500,0
|
||||
20250508,152500,366448158,4500,4500,4500,4500,0
|
||||
20250508,152400,366448158,4500,4500,4500,4500,0
|
||||
20250508,152300,366448158,4500,4500,4500,4500,0
|
||||
20250508,152200,366448158,4500,4500,4500,4500,0
|
||||
20250508,152100,366448158,4500,4500,4500,4500,0
|
||||
20250508,152000,366448158,4500,4500,4500,4500,0
|
||||
20250508,151900,366448158,4500,4500,4505,4500,99
|
||||
20250508,151800,366002553,4500,4500,4505,4500,459
|
||||
20250508,151700,363936513,4505,4505,4505,4505,0
|
||||
20250508,151600,363936513,4505,4500,4505,4500,160
|
||||
20250508,151500,363216508,4505,4505,4505,4505,300
|
||||
20250508,151400,361865008,4510,4510,4510,4510,0
|
||||
20250508,151300,361865008,4510,4510,4510,4510,0
|
||||
20250508,151200,361865008,4510,4510,4510,4510,4
|
||||
20250508,151100,361846968,4505,4505,4505,4505,0
|
||||
20250508,151000,361846968,4505,4505,4505,4505,249
|
||||
20250508,150900,360725223,4505,4505,4505,4505,1
|
||||
20250508,150800,360720718,4510,4510,4510,4510,0
|
||||
20250508,150700,360720718,4510,4510,4510,4510,0
|
||||
20250508,150600,360720718,4510,4510,4510,4510,0
|
||||
20250508,150500,360720718,4510,4510,4510,4510,0
|
||||
20250508,150400,360720718,4510,4515,4515,4510,1009
|
||||
20250508,150300,356167588,4515,4515,4515,4515,8
|
||||
20250508,150200,356131468,4515,4515,4515,4515,0
|
||||
20250508,150100,356131468,4515,4515,4515,4515,81
|
||||
20250508,150000,355765753,4515,4510,4515,4505,323
|
||||
20250508,145900,354310148,4510,4505,4510,4505,231
|
||||
20250508,145800,353269473,4500,4500,4500,4500,0
|
||||
20250508,145700,353269473,4500,4500,4500,4500,0
|
||||
20250508,145600,353269473,4500,4500,4500,4500,0
|
||||
20250508,145500,353269473,4500,4500,4500,4500,0
|
||||
20250508,145400,353269473,4500,4500,4500,4500,200
|
||||
20250508,145300,352369473,4500,4510,4510,4500,627
|
||||
20250508,145200,349545703,4515,4500,4515,4500,885
|
||||
20250508,145100,345556248,4495,4495,4495,4495,0
|
||||
20250508,145000,345556248,4495,4495,4495,4495,0
|
||||
20250508,144900,345556248,4495,4500,4500,4495,234
|
||||
20250508,144800,344503253,4495,4495,4495,4495,223
|
||||
20250508,144700,343500868,4495,4495,4495,4495,0
|
||||
20250508,144600,343500868,4495,4495,4495,4495,226
|
||||
20250508,144500,342484998,4495,4495,4495,4495,0
|
||||
20250508,144400,342484998,4495,4495,4495,4495,0
|
||||
20250508,144300,342484998,4495,4495,4495,4495,0
|
||||
20250508,144200,342484998,4495,4495,4495,4495,227
|
||||
20250508,144100,341464633,4495,4495,4495,4495,0
|
||||
20250508,144000,341464633,4495,4495,4495,4495,0
|
||||
20250508,143900,341464633,4495,4495,4495,4495,226
|
||||
20250508,143800,340448763,4500,4500,4500,4500,0
|
||||
20250508,143700,340448763,4500,4500,4500,4500,0
|
||||
20250508,143600,340448763,4500,4492,4500,4492,224
|
||||
20250508,143500,339440795,4505,4505,4505,4505,0
|
||||
20250508,143400,339440795,4505,4505,4505,4505,0
|
||||
20250508,143300,339440795,4505,4505,4505,4505,69
|
||||
20250508,143200,339129950,4510,4510,4510,4510,0
|
||||
20250508,143100,339129950,4510,4510,4510,4510,59
|
||||
20250508,143000,338863860,4510,4505,4510,4505,455
|
||||
20250508,142900,336813100,4505,4495,4505,4495,453
|
||||
20250508,142800,334775725,4495,4495,4495,4495,0
|
||||
20250508,142700,334775725,4495,4495,4495,4495,0
|
||||
20250508,142600,334775725,4495,4495,4495,4495,45
|
||||
20250508,142500,334573450,4495,4490,4495,4490,231
|
||||
20250508,142400,333536240,4490,4490,4490,4490,0
|
||||
20250508,142300,333536240,4490,4490,4490,4490,0
|
||||
20250508,142200,333536240,4490,4485,4490,4485,229
|
||||
20250508,142100,332508040,4495,4495,4495,4495,0
|
||||
20250508,142000,332508040,4495,4495,4495,4495,1
|
||||
20250508,141900,332503545,4480,4490,4490,4480,217
|
||||
20250508,141800,331529225,4490,4490,4490,4490,10
|
||||
20250508,141700,331484325,4480,4480,4480,4480,1389
|
||||
20250508,141600,325261605,4480,4490,4490,4480,10000
|
||||
20250508,141500,280441135,4505,4505,4505,4505,0
|
||||
20250508,141400,280441135,4505,4500,4505,4500,255
|
||||
20250508,141300,279293490,4505,4505,4505,4505,0
|
||||
20250508,141200,279293490,4505,4505,4505,4505,0
|
||||
20250508,141100,279293490,4505,4505,4505,4505,0
|
||||
20250508,141000,279293490,4505,4495,4505,4495,250
|
||||
20250508,140900,278168145,4490,4490,4490,4490,10
|
||||
20250508,140800,278123245,4495,4495,4495,4495,225
|
||||
20250508,140700,277111870,4495,4495,4495,4495,0
|
||||
20250508,140600,277111870,4495,4495,4495,4495,227
|
||||
20250508,140500,276091505,4495,4495,4495,4495,0
|
||||
20250508,140400,276091505,4495,4495,4495,4495,0
|
||||
20250508,140300,276091505,4495,4490,4495,4490,1122
|
||||
20250508,140200,271048125,4485,4485,4485,4485,0
|
||||
20250508,140100,271048125,4485,4490,4490,4485,228
|
||||
20250508,140000,270025540,4490,4490,4490,4490,1
|
||||
20250508,135900,270021050,4490,4490,4490,4490,32
|
||||
20250508,135800,269877370,4490,4490,4490,4490,191
|
||||
20250508,135700,269019780,4490,4490,4490,4490,0
|
||||
20250508,135600,269019780,4490,4490,4490,4490,0
|
||||
20250508,135500,269019780,4490,4490,4490,4490,37
|
||||
20250508,135400,268853650,4485,4485,4485,4485,227
|
||||
20250508,135300,267835555,4490,4490,4490,4490,0
|
||||
20250508,135200,267835555,4490,4490,4490,4490,0
|
||||
20250508,135100,267835555,4490,4485,4490,4485,228
|
||||
20250508,135000,266812970,4490,4490,4490,4490,0
|
||||
20250508,134900,266812970,4490,4490,4490,4490,0
|
||||
20250508,134800,266812970,4490,4490,4490,4490,1
|
||||
20250508,134700,266808480,4485,4485,4485,4485,385
|
||||
20250508,134600,265081755,4485,4485,4485,4485,416
|
||||
20250508,134500,263215995,4485,4485,4485,4485,0
|
||||
20250508,134400,263215995,4485,4485,4485,4485,227
|
||||
20250508,134300,262197900,4485,4485,4485,4485,0
|
||||
20250508,134200,262197900,4485,4485,4485,4485,0
|
||||
20250508,134100,262197900,4485,4485,4485,4485,0
|
||||
20250508,134000,262197900,4485,4485,4485,4485,227
|
||||
20250508,133900,261179805,4485,4485,4485,4485,1
|
||||
20250508,133800,261175320,4485,4485,4485,4485,0
|
||||
20250508,133700,261175320,4485,4485,4485,4485,227
|
||||
20250508,133600,260157225,4485,4485,4485,4485,0
|
||||
20250508,133500,260157225,4485,4485,4485,4485,0
|
||||
20250508,133400,260157225,4485,4485,4485,4485,227
|
||||
20250508,133300,259139130,4485,4485,4485,4485,0
|
||||
20250508,133200,259139130,4485,4485,4485,4485,0
|
||||
20250508,133100,259139130,4485,4485,4485,4485,0
|
||||
20250508,133000,259139130,4485,4490,4490,4485,229
|
||||
20250508,132900,258112055,4490,4490,4490,4490,0
|
||||
20250508,132800,258112055,4490,4490,4490,4490,0
|
||||
20250508,132700,258112055,4490,4490,4490,4490,187
|
||||
20250508,132600,257272425,4490,4490,4490,4490,666
|
||||
20250508,132500,254282085,4490,4490,4490,4490,0
|
||||
20250508,132400,254282085,4490,4490,4490,4490,0
|
||||
20250508,132300,254282085,4490,4490,4490,4490,226
|
||||
20250508,132200,253267345,4490,4490,4490,4490,0
|
||||
20250508,132100,253267345,4490,4490,4490,4490,443
|
||||
20250508,132000,251278275,4485,4485,4485,4485,226
|
||||
20250508,131900,250264665,4485,4485,4485,4485,1
|
||||
20250508,131800,250260180,4485,4485,4485,4485,0
|
||||
20250508,131700,250260180,4485,4485,4485,4485,0
|
||||
20250508,131600,250260180,4485,4485,4485,4485,226
|
||||
20250508,131500,249246570,4490,4490,4490,4490,10
|
||||
20250508,131400,249201670,4495,4495,4495,4495,0
|
||||
20250508,131300,249201670,4495,4495,4495,4495,0
|
||||
20250508,131200,249201670,4495,4495,4495,4495,0
|
||||
20250508,131100,249201670,4495,4495,4495,4495,10
|
||||
20250508,131000,249156720,4490,4490,4490,4490,226
|
||||
20250508,130900,248141980,4485,4485,4485,4485,136
|
||||
20250508,130800,247532020,4490,4490,4490,4490,0
|
||||
20250508,130700,247532020,4490,4490,4490,4490,0
|
||||
20250508,130600,247532020,4490,4490,4490,4490,227
|
||||
20250508,130500,246512790,4490,4490,4490,4490,10
|
||||
20250508,130400,246467890,4490,4490,4490,4490,559
|
||||
20250508,130300,243957980,4485,4485,4485,4485,227
|
||||
20250508,130200,242939885,4490,4490,4490,4490,0
|
||||
20250508,130100,242939885,4490,4490,4490,4490,0
|
||||
20250508,130000,242939885,4490,4490,4490,4490,29
|
||||
20250508,125900,242809675,4485,4485,4485,4485,227
|
||||
20250508,125800,241791580,4490,4490,4490,4490,0
|
||||
20250508,125700,241791580,4490,4490,4490,4490,0
|
||||
20250508,125600,241791580,4490,4490,4490,4490,152
|
||||
20250508,125500,241109100,4490,4490,4490,4490,0
|
||||
20250508,125400,241109100,4490,4490,4490,4490,0
|
||||
20250508,125300,241109100,4490,4490,4490,4490,0
|
||||
20250508,125200,241109100,4490,4490,4495,4490,229
|
||||
20250508,125100,240080885,4490,4490,4490,4490,1
|
||||
20250508,125000,240076395,4495,4495,4495,4495,0
|
||||
20250508,124900,240076395,4495,4490,4495,4490,230
|
||||
20250508,124800,239043680,4495,4495,4495,4495,0
|
||||
20250508,124700,239043680,4495,4495,4495,4495,0
|
||||
20250508,124600,239043680,4495,4490,4495,4490,231
|
||||
20250508,124500,238006470,4495,4495,4495,4495,0
|
||||
20250508,124400,238006470,4495,4495,4495,4495,0
|
||||
20250508,124300,238006470,4495,4495,4495,4495,0
|
||||
20250508,124200,238006470,4495,4495,4495,4490,233
|
||||
20250508,124100,236960270,4495,4495,4495,4495,0
|
||||
20250508,124000,236960270,4495,4490,4495,4490,269
|
||||
20250508,123900,235752250,4495,4495,4495,4495,0
|
||||
20250508,123800,235752250,4495,4495,4495,4495,10
|
||||
20250508,123700,235707300,4495,4495,4495,4495,30
|
||||
20250508,123600,235572450,4490,4490,4490,4490,0
|
||||
20250508,123500,235572450,4490,4490,4490,4485,640
|
||||
20250508,123400,232700915,4490,4490,4490,4490,0
|
||||
20250508,123300,232700915,4490,4490,4490,4490,0
|
||||
20250508,123200,232700915,4490,4490,4490,4490,227
|
||||
20250508,123100,231681685,4485,4485,4485,4485,0
|
||||
20250508,123000,231681685,4485,4485,4485,4485,0
|
||||
20250508,122900,231681685,4485,4490,4490,4485,641
|
||||
20250508,122800,228805665,4495,4495,4495,4495,0
|
||||
20250508,122700,228805665,4495,4495,4495,4495,0
|
||||
20250508,122600,228805665,4495,4495,4495,4495,1
|
||||
20250508,122500,228801170,4490,4500,4500,4490,675
|
||||
20250508,122400,225769770,4500,4500,4500,4500,0
|
||||
20250508,122300,225769770,4500,4500,4500,4500,1
|
||||
20250508,122200,225765270,4495,4495,4495,4495,0
|
||||
20250508,122100,225765270,4495,4492,4495,4490,399
|
||||
20250508,122000,223972800,4495,4495,4495,4495,1
|
||||
20250508,121900,223968305,4490,4490,4490,4490,0
|
||||
20250508,121800,223968305,4490,4490,4490,4490,227
|
||||
20250508,121700,222949075,4490,4490,4490,4490,40
|
||||
20250508,121600,222769475,4485,4485,4485,4485,0
|
||||
20250508,121500,222769475,4485,4485,4485,4485,227
|
||||
20250508,121400,221751380,4490,4490,4490,4490,10
|
||||
20250508,121300,221706480,4490,4490,4490,4490,0
|
||||
20250508,121200,221706480,4490,4490,4490,4490,87
|
||||
20250508,121100,221315850,4490,4490,4490,4490,89
|
||||
20250508,121000,220916240,4490,4490,4490,4490,0
|
||||
20250508,120900,220916240,4490,4490,4490,4490,190
|
||||
20250508,120800,220063140,4487,4485,4487,4485,1093
|
||||
20250508,120700,215159301,4487,4487,4487,4487,1
|
||||
20250508,120600,215154814,4485,4485,4485,4485,0
|
||||
20250508,120500,215154814,4485,4485,4485,4485,0
|
||||
20250508,120400,215154814,4485,4485,4485,4485,227
|
||||
20250508,120300,214136719,4487,4487,4487,4487,0
|
||||
20250508,120200,214136719,4487,4487,4487,4485,7
|
||||
20250508,120100,214105314,4487,4487,4487,4485,248
|
||||
20250508,120000,212992990,4485,4485,4485,4485,0
|
||||
20250508,115900,212992990,4485,4485,4485,4485,0
|
||||
20250508,115800,212992990,4485,4485,4485,4485,0
|
||||
20250508,115700,212992990,4485,4487,4487,4485,277
|
||||
20250508,115600,211750545,4485,4485,4485,4485,80
|
||||
20250508,115500,211391745,4487,4487,4487,4487,55
|
||||
20250508,115400,211144960,4490,4490,4490,4490,68
|
||||
20250508,115300,210839640,4490,4490,4490,4490,0
|
||||
20250508,115200,210839640,4490,4490,4490,4490,0
|
||||
20250508,115100,210839640,4490,4490,4490,4490,226
|
||||
20250508,115000,209824900,4490,4490,4490,4490,0
|
||||
20250508,114900,209824900,4490,4490,4490,4490,0
|
||||
20250508,114800,209824900,4490,4490,4490,4490,0
|
||||
20250508,114700,209824900,4490,4490,4490,4490,228
|
||||
20250508,114600,208801180,4490,4490,4490,4490,0
|
||||
20250508,114500,208801180,4490,4490,4490,4490,0
|
||||
20250508,114400,208801180,4490,4495,4495,4490,276
|
||||
20250508,114300,207561690,4495,4495,4495,4495,0
|
||||
20250508,114200,207561690,4495,4495,4495,4495,0
|
||||
20250508,114100,207561690,4495,4495,4495,4495,0
|
||||
20250508,114000,207561690,4495,4495,4495,4495,4
|
||||
20250508,113900,207543710,4495,4495,4495,4495,1
|
||||
20250508,113800,207539215,4495,4495,4495,4495,225
|
||||
20250508,113700,206527840,4495,4495,4495,4495,2
|
||||
20250508,113600,206518850,4495,4495,4495,4495,4
|
||||
20250508,113500,206500870,4490,4490,4490,4490,0
|
||||
20250508,113400,206500870,4490,4490,4490,4490,28
|
||||
20250508,113300,206375150,4490,4495,4495,4490,219
|
||||
20250508,113200,205391740,4495,4495,4495,4495,0
|
||||
20250508,113100,205391740,4495,4495,4495,4495,0
|
||||
20250508,113000,205391740,4495,4490,4495,4490,427
|
||||
20250508,112900,203473510,4490,4490,4490,4490,180
|
||||
20250508,112800,202665310,4490,4495,4495,4490,240
|
||||
20250508,112700,201587700,4495,4495,4495,4495,0
|
||||
20250508,112600,201587700,4495,4495,4495,4495,4
|
||||
20250508,112500,201569720,4495,4495,4495,4495,0
|
||||
20250508,112400,201569720,4495,4495,4495,4495,222
|
||||
20250508,112300,200571830,4500,4500,4500,4500,0
|
||||
20250508,112200,200571830,4500,4500,4500,4500,0
|
||||
20250508,112100,200571830,4500,4500,4500,4500,0
|
||||
20250508,112000,200571830,4500,4495,4500,4495,240
|
||||
20250508,111900,199492960,4500,4500,4500,4485,30
|
||||
20250508,111800,199358335,4490,4495,4495,4490,700
|
||||
20250508,111700,196215205,4495,4495,4495,4495,194
|
||||
20250508,111600,195343175,4495,4495,4495,4495,33
|
||||
20250508,111500,195194840,4500,4500,4500,4500,0
|
||||
20250508,111400,195194840,4500,4500,4500,4500,0
|
||||
20250508,111300,195194840,4500,4495,4500,4495,383
|
||||
20250508,111200,193471755,4495,4495,4495,4495,0
|
||||
20250508,111100,193471755,4495,4495,4495,4495,0
|
||||
20250508,111000,193471755,4495,4495,4495,4495,143
|
||||
20250508,110900,192828970,4485,4495,4495,4485,1536
|
||||
20250508,110800,185933145,4500,4500,4500,4500,60
|
||||
20250508,110700,185663145,4500,4500,4500,4500,50
|
||||
20250508,110600,185438145,4500,4500,4500,4500,0
|
||||
20250508,110500,185438145,4500,4500,4500,4500,0
|
||||
20250508,110400,185438145,4500,4500,4500,4500,0
|
||||
20250508,110300,185438145,4500,4495,4500,4495,378
|
||||
20250508,110200,183737900,4495,4500,4500,4495,900
|
||||
20250508,110100,179688565,4500,4500,4500,4500,133
|
||||
20250508,110000,179090065,4500,4500,4500,4500,45
|
||||
20250508,105900,178887565,4495,4500,4500,4495,50
|
||||
20250508,105800,178662570,4505,4505,4505,4505,0
|
||||
20250508,105700,178662570,4505,4505,4505,4505,0
|
||||
20250508,105600,178662570,4505,4500,4505,4500,302
|
||||
20250508,105500,177303550,4500,4500,4500,4500,147
|
||||
20250508,105400,176642050,4495,4495,4495,4495,0
|
||||
20250508,105300,176642050,4495,4495,4495,4495,49
|
||||
20250508,105200,176421795,4495,4500,4500,4495,510
|
||||
20250508,105100,174128645,4500,4500,4500,4500,0
|
||||
20250508,105000,174128645,4500,4500,4500,4500,10
|
||||
20250508,104900,174083645,4505,4505,4505,4505,40
|
||||
20250508,104800,173903445,4510,4510,4510,4510,162
|
||||
20250508,104700,173172825,4505,4505,4505,4505,0
|
||||
20250508,104600,173172825,4505,4505,4505,4505,1216
|
||||
20250508,104500,167694745,4500,4505,4505,4500,230
|
||||
20250508,104400,166659725,4500,4500,4500,4500,0
|
||||
20250508,104300,166659725,4500,4500,4500,4500,225
|
||||
20250508,104200,165647225,4495,4500,4500,4495,16
|
||||
20250508,104100,165575300,4500,4500,4500,4500,369
|
||||
20250508,104000,163914800,4495,4495,4495,4495,24
|
||||
20250508,103900,163806920,4495,4495,4495,4495,0
|
||||
20250508,103800,163806920,4495,4500,4500,4495,227
|
||||
20250508,103700,162786550,4495,4500,4500,4495,206
|
||||
20250508,103600,161859575,4490,4495,4495,4490,179
|
||||
20250508,103500,161055385,4495,4490,4495,4490,349
|
||||
20250508,103400,159488355,4490,4490,4490,4490,100
|
||||
20250508,103300,159039355,4490,4490,4490,4490,0
|
||||
20250508,103200,159039355,4490,4485,4490,4485,230
|
||||
20250508,103100,158007785,4485,4485,4485,4485,4
|
||||
20250508,103000,157989845,4485,4485,4485,4485,2
|
||||
20250508,102900,157980875,4485,4485,4485,4485,20
|
||||
20250508,102800,157891175,4485,4485,4485,4485,200
|
||||
20250508,102700,156994175,4480,4480,4480,4480,0
|
||||
20250508,102600,156994175,4480,4490,4490,4480,54
|
||||
20250508,102500,156752105,4485,4485,4485,4485,170
|
||||
20250508,102400,155989655,4490,4495,4495,4490,164
|
||||
20250508,102300,155253145,4485,4490,4490,4485,400
|
||||
20250508,102200,153457645,4480,4480,4480,4480,85
|
||||
20250508,102100,153076845,4480,4490,4490,4480,2520
|
||||
20250508,102000,141769370,4500,4500,4500,4500,0
|
||||
20250508,101900,141769370,4500,4500,4500,4500,1
|
||||
20250508,101800,141764870,4495,4495,4495,4495,316
|
||||
20250508,101700,140344450,4495,4495,4495,4495,0
|
||||
20250508,101600,140344450,4495,4495,4495,4495,0
|
||||
20250508,101500,140344450,4495,4495,4495,4495,0
|
||||
20250508,101400,140344450,4495,4495,4495,4495,227
|
||||
20250508,101300,139324085,4500,4500,4505,4500,235
|
||||
20250508,101200,138266565,4505,4505,4505,4505,0
|
||||
20250508,101100,138266565,4505,4505,4505,4505,0
|
||||
20250508,101000,138266565,4505,4500,4505,4500,11
|
||||
20250508,100900,138217060,4505,4505,4505,4505,1
|
||||
20250508,100800,138212555,4505,4505,4505,4505,1
|
||||
20250508,100700,138208050,4495,4495,4495,4495,0
|
||||
20250508,100600,138208050,4495,4507,4507,4495,1690
|
||||
20250508,100500,130604981,4505,4505,4505,4505,1
|
||||
20250508,100400,130600476,4510,4510,4510,4510,72
|
||||
20250508,100300,130275756,4510,4510,4510,4500,311
|
||||
20250508,100200,128874684,4512,4510,4512,4510,62
|
||||
20250508,100100,128594944,4515,4515,4515,4515,192
|
||||
20250508,100000,127728064,4515,4515,4515,4515,0
|
||||
20250508,095900,127728064,4515,4515,4515,4515,0
|
||||
20250508,095800,127728064,4515,4510,4515,4510,555
|
||||
20250508,095700,125223374,4505,4505,4505,4505,227
|
||||
20250508,095600,124200739,4505,4505,4505,4505,0
|
||||
20250508,095500,124200739,4505,4505,4505,4505,0
|
||||
20250508,095400,124200739,4505,4505,4505,4505,8
|
||||
20250508,095300,124164699,4505,4505,4505,4505,3
|
||||
20250508,095200,124151184,4505,4505,4505,4505,364
|
||||
20250508,095100,122511364,4505,4510,4510,4500,1327
|
||||
20250508,095000,116536014,4510,4510,4510,4510,0
|
||||
20250508,094900,116536014,4510,4510,4510,4510,0
|
||||
20250508,094800,116536014,4510,4515,4515,4510,575
|
||||
20250508,094700,113940259,4515,4520,4520,4515,38
|
||||
20250508,094600,113768529,4525,4530,4530,4525,15
|
||||
20250508,094500,113700634,4525,4525,4525,4525,227
|
||||
20250508,094400,112673459,4515,4515,4515,4515,180
|
||||
20250508,094300,111860759,4530,4530,4530,4530,2
|
||||
20250508,094200,111851699,4515,4515,4515,4515,0
|
||||
20250508,094100,111851699,4515,4525,4525,4515,1481
|
||||
20250508,094000,105162714,4525,4510,4525,4510,220
|
||||
20250508,093900,104169789,4500,4505,4507,4500,999
|
||||
20250508,093800,99669691,4505,4515,4515,4505,1276
|
||||
20250508,093700,93918619,4515,4515,4515,4515,243
|
||||
20250508,093600,92821474,4517,4515,4517,4515,78
|
||||
20250508,093500,92469204,4515,4515,4517,4515,174
|
||||
20250508,093400,91683470,4520,4520,4520,4520,0
|
||||
20250508,093300,91683470,4520,4520,4522,4520,178
|
||||
20250508,093200,90878906,4525,4520,4530,4520,451
|
||||
20250508,093100,88838121,4520,4517,4520,4517,457
|
||||
20250508,093000,86773204,4517,4520,4520,4517,1738
|
||||
20250508,092900,78922595,4525,4525,4525,4525,0
|
||||
20250508,092800,78922595,4525,4520,4525,4520,146
|
||||
20250508,092700,78262090,4520,4520,4520,4520,197
|
||||
20250508,092600,77371650,4525,4525,4525,4525,4
|
||||
20250508,092500,77353550,4520,4512,4520,4512,1280
|
||||
20250508,092400,71575125,4512,4512,4512,4512,234
|
||||
20250508,092300,70519317,4510,4517,4517,4510,645
|
||||
20250508,092200,67606975,4520,4520,4520,4520,405
|
||||
20250508,092100,65776375,4520,4515,4520,4515,341
|
||||
20250508,092000,64235060,4515,4520,4520,4515,2099
|
||||
20250508,091900,54754964,4525,4527,4527,4525,216
|
||||
20250508,091800,53777540,4530,4530,4530,4530,14
|
||||
20250508,091700,53714120,4530,4525,4535,4520,1281
|
||||
20250508,091600,47922670,4530,4530,4530,4530,4
|
||||
20250508,091500,47904550,4530,4530,4530,4530,54
|
||||
20250508,091400,47659930,4520,4520,4520,4520,496
|
||||
20250508,091300,45418010,4515,4520,4525,4515,451
|
||||
20250508,091200,43377620,4515,4525,4525,4515,1505
|
||||
20250508,091100,36577495,4525,4512,4525,4500,2511
|
||||
20250508,091000,25259705,4500,4515,4515,4500,790
|
||||
20250508,090900,21700850,4510,4540,4540,4510,1276
|
||||
20250508,090800,15934360,4540,4550,4550,4540,227
|
||||
20250508,090700,14902150,4540,4540,4540,4540,415
|
||||
20250508,090600,13018050,4525,4525,4525,4520,1017
|
||||
20250508,090500,8416130,4540,4540,4540,4540,0
|
||||
20250508,090400,8416130,4540,4520,4540,4520,1098
|
||||
20250508,090300,3438385,4520,4520,4520,4520,266
|
||||
20250508,090200,2236065,4540,4540,4540,4540,0
|
||||
20250508,090100,2236065,4540,4540,4540,4520,220
|
||||
20250508,090000,1241625,4515,4515,4515,4515,275
|
||||
|
Reference in New Issue
Block a user