Update 2025-05-08 2733 candle_min
This commit is contained in:
666
122450/min/candle-20250508.csv
Normal file
666
122450/min/candle-20250508.csv
Normal file
@@ -0,0 +1,666 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,200400,779417162,3835,3835,3835,3835,2234
|
||||
20250508,200300,779417162,3835,3835,3835,3835,0
|
||||
20250508,200200,779417162,3835,3835,3835,3835,0
|
||||
20250508,200100,779417162,3835,3835,3835,3835,0
|
||||
20250508,200000,779417162,3835,3835,3835,3835,0
|
||||
20250508,195900,779417162,3835,3835,3835,3835,0
|
||||
20250508,195800,779417162,3835,3835,3835,3835,0
|
||||
20250508,195700,779417162,3835,3835,3835,3835,0
|
||||
20250508,195600,779417162,3835,3835,3835,3835,0
|
||||
20250508,195500,779417162,3835,3835,3835,3835,0
|
||||
20250508,195400,779417162,3835,3835,3835,3835,0
|
||||
20250508,195300,779417162,3835,3835,3835,3835,0
|
||||
20250508,195200,779417162,3835,3835,3835,3835,0
|
||||
20250508,195100,779417162,3835,3835,3835,3835,0
|
||||
20250508,195000,779417162,3835,3835,3835,3835,0
|
||||
20250508,194900,779417162,3835,3835,3835,3835,0
|
||||
20250508,194800,779417162,3835,3835,3835,3835,0
|
||||
20250508,194700,779417162,3835,3835,3835,3835,0
|
||||
20250508,194600,779417162,3835,3835,3835,3835,0
|
||||
20250508,194500,779417162,3835,3835,3835,3835,0
|
||||
20250508,194400,779417162,3835,3835,3835,3835,0
|
||||
20250508,194300,779417162,3835,3835,3835,3835,0
|
||||
20250508,194200,779417162,3835,3835,3835,3835,0
|
||||
20250508,194100,779417162,3835,3835,3835,3835,0
|
||||
20250508,194000,779417162,3835,3835,3835,3835,0
|
||||
20250508,193900,779417162,3835,3835,3835,3835,0
|
||||
20250508,193800,779417162,3835,3835,3835,3835,0
|
||||
20250508,193700,779417162,3835,3835,3835,3835,0
|
||||
20250508,193600,779417162,3835,3835,3835,3835,0
|
||||
20250508,193500,779417162,3835,3835,3835,3835,0
|
||||
20250508,193400,779417162,3835,3835,3835,3835,2234
|
||||
20250508,193300,779417162,3835,3835,3835,3835,0
|
||||
20250508,193200,779417162,3835,3835,3835,3835,0
|
||||
20250508,193100,779417162,3835,3835,3835,3835,0
|
||||
20250508,193000,779417162,3835,3835,3835,3835,0
|
||||
20250508,192900,779417162,3835,3835,3835,3835,0
|
||||
20250508,192800,779417162,3835,3835,3835,3835,0
|
||||
20250508,192700,779417162,3835,3835,3835,3835,0
|
||||
20250508,192600,779417162,3835,3835,3835,3835,0
|
||||
20250508,192500,779417162,3835,3835,3835,3835,0
|
||||
20250508,192400,779417162,3835,3835,3835,3835,0
|
||||
20250508,192300,779417162,3835,3835,3835,3835,0
|
||||
20250508,192200,779417162,3835,3835,3835,3835,0
|
||||
20250508,192100,779417162,3835,3835,3835,3835,0
|
||||
20250508,192000,779417162,3835,3835,3835,3835,0
|
||||
20250508,191900,779417162,3835,3835,3835,3835,0
|
||||
20250508,191800,779417162,3835,3835,3835,3835,0
|
||||
20250508,191700,779417162,3835,3835,3835,3835,0
|
||||
20250508,191600,779417162,3835,3835,3835,3835,0
|
||||
20250508,191500,779417162,3835,3835,3835,3835,0
|
||||
20250508,191400,779417162,3835,3835,3835,3835,0
|
||||
20250508,191300,779417162,3835,3835,3835,3835,0
|
||||
20250508,191200,779417162,3835,3835,3835,3835,0
|
||||
20250508,191100,779417162,3835,3835,3835,3835,0
|
||||
20250508,191000,779417162,3835,3835,3835,3835,0
|
||||
20250508,190900,779417162,3835,3835,3835,3835,0
|
||||
20250508,190800,779417162,3835,3835,3835,3835,0
|
||||
20250508,190700,779417162,3835,3835,3835,3835,0
|
||||
20250508,190600,779417162,3835,3835,3835,3835,0
|
||||
20250508,190500,779417162,3835,3835,3835,3835,0
|
||||
20250508,190400,779417162,3835,3835,3835,3835,2234
|
||||
20250508,190300,779417162,3835,3835,3835,3835,0
|
||||
20250508,190200,779417162,3835,3835,3835,3835,0
|
||||
20250508,190100,779417162,3835,3835,3835,3835,0
|
||||
20250508,190000,779417162,3835,3835,3835,3835,0
|
||||
20250508,185900,779417162,3835,3835,3835,3835,0
|
||||
20250508,185800,779417162,3835,3835,3835,3835,0
|
||||
20250508,185700,779417162,3835,3835,3835,3835,0
|
||||
20250508,185600,779417162,3835,3835,3835,3835,0
|
||||
20250508,185500,779417162,3835,3835,3835,3835,0
|
||||
20250508,185400,779417162,3835,3835,3835,3835,0
|
||||
20250508,185300,779417162,3835,3835,3835,3835,0
|
||||
20250508,185200,779417162,3835,3835,3835,3835,0
|
||||
20250508,185100,779417162,3835,3835,3835,3835,0
|
||||
20250508,185000,779417162,3835,3835,3835,3835,0
|
||||
20250508,184900,779417162,3835,3835,3835,3835,0
|
||||
20250508,184800,779417162,3835,3835,3835,3835,0
|
||||
20250508,184700,779417162,3835,3835,3835,3835,0
|
||||
20250508,184600,779417162,3835,3835,3835,3835,0
|
||||
20250508,184500,779417162,3835,3835,3835,3835,0
|
||||
20250508,184400,779417162,3835,3835,3835,3835,0
|
||||
20250508,184300,779417162,3835,3835,3835,3835,0
|
||||
20250508,184200,779417162,3835,3835,3835,3835,0
|
||||
20250508,184100,779417162,3835,3835,3835,3835,0
|
||||
20250508,184000,779417162,3835,3835,3835,3835,0
|
||||
20250508,183900,779417162,3835,3835,3835,3835,0
|
||||
20250508,183800,779417162,3835,3835,3835,3835,0
|
||||
20250508,183700,779417162,3835,3835,3835,3835,0
|
||||
20250508,183600,779417162,3835,3835,3835,3835,0
|
||||
20250508,183500,779417162,3835,3835,3835,3835,0
|
||||
20250508,183400,779417162,3835,3835,3835,3835,2234
|
||||
20250508,183300,779417162,3835,3835,3835,3835,0
|
||||
20250508,183200,779417162,3835,3835,3835,3835,0
|
||||
20250508,183100,779417162,3835,3835,3835,3835,0
|
||||
20250508,183000,779417162,3835,3835,3835,3835,0
|
||||
20250508,182900,779417162,3835,3835,3835,3835,0
|
||||
20250508,182800,779417162,3835,3835,3835,3835,0
|
||||
20250508,182700,779417162,3835,3835,3835,3835,0
|
||||
20250508,182600,779417162,3835,3835,3835,3835,0
|
||||
20250508,182500,779417162,3835,3835,3835,3835,0
|
||||
20250508,182400,779417162,3835,3835,3835,3835,0
|
||||
20250508,182300,779417162,3835,3835,3835,3835,0
|
||||
20250508,182200,779417162,3835,3835,3835,3835,0
|
||||
20250508,182100,779417162,3835,3835,3835,3835,0
|
||||
20250508,182000,779417162,3835,3835,3835,3835,0
|
||||
20250508,181900,779417162,3835,3835,3835,3835,0
|
||||
20250508,181800,779417162,3835,3835,3835,3835,0
|
||||
20250508,181700,779417162,3835,3835,3835,3835,0
|
||||
20250508,181600,779417162,3835,3835,3835,3835,0
|
||||
20250508,181500,779417162,3835,3835,3835,3835,0
|
||||
20250508,181400,779417162,3835,3835,3835,3835,0
|
||||
20250508,181300,779417162,3835,3835,3835,3835,0
|
||||
20250508,181200,779417162,3835,3835,3835,3835,0
|
||||
20250508,181100,779417162,3835,3835,3835,3835,0
|
||||
20250508,181000,779417162,3835,3835,3835,3835,0
|
||||
20250508,180900,779417162,3835,3835,3835,3835,0
|
||||
20250508,180800,779417162,3835,3835,3835,3835,0
|
||||
20250508,180700,779417162,3835,3835,3835,3835,0
|
||||
20250508,180600,779417162,3835,3835,3835,3835,0
|
||||
20250508,180500,779417162,3835,3835,3835,3835,0
|
||||
20250508,180400,779417162,3835,3835,3835,3835,2234
|
||||
20250508,180300,779417162,3835,3835,3835,3835,0
|
||||
20250508,180200,779417162,3835,3835,3835,3835,0
|
||||
20250508,180100,779417162,3835,3835,3835,3835,0
|
||||
20250508,180000,779417162,3835,3835,3835,3835,0
|
||||
20250508,175900,779417162,3835,3835,3835,3835,0
|
||||
20250508,175800,779417162,3835,3835,3835,3835,0
|
||||
20250508,175700,779417162,3835,3835,3835,3835,0
|
||||
20250508,175600,779417162,3835,3835,3835,3835,0
|
||||
20250508,175500,779417162,3835,3835,3835,3835,0
|
||||
20250508,175400,779417162,3835,3835,3835,3835,0
|
||||
20250508,175300,779417162,3835,3835,3835,3835,0
|
||||
20250508,175200,779417162,3835,3835,3835,3835,0
|
||||
20250508,175100,779417162,3835,3835,3835,3835,0
|
||||
20250508,175000,779417162,3835,3835,3835,3835,0
|
||||
20250508,174900,779417162,3835,3835,3835,3835,0
|
||||
20250508,174800,779417162,3835,3835,3835,3835,0
|
||||
20250508,174700,779417162,3835,3835,3835,3835,0
|
||||
20250508,174600,779417162,3835,3835,3835,3835,0
|
||||
20250508,174500,779417162,3835,3835,3835,3835,0
|
||||
20250508,174400,779417162,3835,3835,3835,3835,0
|
||||
20250508,174300,779417162,3835,3835,3835,3835,0
|
||||
20250508,174200,779417162,3835,3835,3835,3835,0
|
||||
20250508,174100,779417162,3835,3835,3835,3835,0
|
||||
20250508,174000,779417162,3835,3835,3835,3835,0
|
||||
20250508,173900,779417162,3835,3835,3835,3835,0
|
||||
20250508,173800,779417162,3835,3835,3835,3835,0
|
||||
20250508,173700,779417162,3835,3835,3835,3835,0
|
||||
20250508,173600,779417162,3835,3835,3835,3835,0
|
||||
20250508,173500,779417162,3835,3835,3835,3835,0
|
||||
20250508,173400,779417162,3835,3835,3835,3835,2234
|
||||
20250508,173300,779417162,3835,3835,3835,3835,0
|
||||
20250508,173200,779417162,3835,3835,3835,3835,0
|
||||
20250508,173100,779417162,3835,3835,3835,3835,0
|
||||
20250508,173000,779417162,3835,3835,3835,3835,0
|
||||
20250508,172900,779417162,3835,3835,3835,3835,0
|
||||
20250508,172800,779417162,3835,3835,3835,3835,0
|
||||
20250508,172700,779417162,3835,3835,3835,3835,0
|
||||
20250508,172600,779417162,3835,3835,3835,3835,0
|
||||
20250508,172500,779417162,3835,3835,3835,3835,0
|
||||
20250508,172400,779417162,3835,3835,3835,3835,0
|
||||
20250508,172300,779417162,3835,3835,3835,3835,0
|
||||
20250508,172200,779417162,3835,3835,3835,3835,0
|
||||
20250508,172100,779417162,3835,3835,3835,3835,0
|
||||
20250508,172000,779417162,3835,3835,3835,3835,0
|
||||
20250508,171900,779417162,3835,3835,3835,3835,0
|
||||
20250508,171800,779417162,3835,3835,3835,3835,0
|
||||
20250508,171700,779417162,3835,3835,3835,3835,0
|
||||
20250508,171600,779417162,3835,3835,3835,3835,0
|
||||
20250508,171500,779417162,3835,3835,3835,3835,0
|
||||
20250508,171400,779417162,3835,3835,3835,3835,0
|
||||
20250508,171300,779417162,3835,3835,3835,3835,0
|
||||
20250508,171200,779417162,3835,3835,3835,3835,0
|
||||
20250508,171100,779417162,3835,3835,3835,3835,0
|
||||
20250508,171000,779417162,3835,3835,3835,3835,0
|
||||
20250508,170900,779417162,3835,3835,3835,3835,0
|
||||
20250508,170800,779417162,3835,3835,3835,3835,0
|
||||
20250508,170700,779417162,3835,3835,3835,3835,0
|
||||
20250508,170600,779417162,3835,3835,3835,3835,0
|
||||
20250508,170500,779417162,3835,3835,3835,3835,0
|
||||
20250508,170400,779417162,3835,3835,3835,3835,2234
|
||||
20250508,170300,779417162,3835,3835,3835,3835,0
|
||||
20250508,170200,779417162,3835,3835,3835,3835,0
|
||||
20250508,170100,779417162,3835,3835,3835,3835,0
|
||||
20250508,170000,779417162,3835,3835,3835,3835,0
|
||||
20250508,165900,779417162,3835,3835,3835,3835,0
|
||||
20250508,165800,779417162,3835,3835,3835,3835,0
|
||||
20250508,165700,779417162,3835,3835,3835,3835,0
|
||||
20250508,165600,779417162,3835,3835,3835,3835,0
|
||||
20250508,165500,779417162,3835,3835,3835,3835,0
|
||||
20250508,165400,779417162,3835,3835,3835,3835,0
|
||||
20250508,165300,779417162,3835,3835,3835,3835,0
|
||||
20250508,165200,779417162,3835,3835,3835,3835,0
|
||||
20250508,165100,779417162,3835,3835,3835,3835,0
|
||||
20250508,165000,779417162,3835,3835,3835,3835,0
|
||||
20250508,164900,779417162,3835,3835,3835,3835,0
|
||||
20250508,164800,779417162,3835,3835,3835,3835,0
|
||||
20250508,164700,779417162,3835,3835,3835,3835,0
|
||||
20250508,164600,779417162,3835,3835,3835,3835,0
|
||||
20250508,164500,779417162,3835,3835,3835,3835,0
|
||||
20250508,164400,779417162,3835,3835,3835,3835,0
|
||||
20250508,164300,779417162,3835,3835,3835,3835,0
|
||||
20250508,164200,779417162,3835,3835,3835,3835,0
|
||||
20250508,164100,779417162,3835,3835,3835,3835,0
|
||||
20250508,164000,779417162,3835,3835,3835,3835,0
|
||||
20250508,163900,779417162,3835,3835,3835,3835,0
|
||||
20250508,163800,779417162,3835,3835,3835,3835,0
|
||||
20250508,163700,779417162,3835,3835,3835,3835,0
|
||||
20250508,163600,779417162,3835,3835,3835,3835,0
|
||||
20250508,163500,779417162,3835,3835,3835,3835,0
|
||||
20250508,163400,779417162,3835,3835,3835,3835,2234
|
||||
20250508,163300,779417162,3835,3835,3835,3835,0
|
||||
20250508,163200,779417162,3835,3835,3835,3835,0
|
||||
20250508,163100,779417162,3835,3835,3835,3835,0
|
||||
20250508,163000,779417162,3835,3835,3835,3835,0
|
||||
20250508,162900,779417162,3835,3835,3835,3835,0
|
||||
20250508,162800,779417162,3835,3835,3835,3835,0
|
||||
20250508,162700,779417162,3835,3835,3835,3835,0
|
||||
20250508,162600,779417162,3835,3835,3835,3835,0
|
||||
20250508,162500,779417162,3835,3835,3835,3835,0
|
||||
20250508,162400,779417162,3835,3835,3835,3835,0
|
||||
20250508,162300,779417162,3835,3835,3835,3835,0
|
||||
20250508,162200,779417162,3835,3835,3835,3835,0
|
||||
20250508,162100,779417162,3835,3835,3835,3835,0
|
||||
20250508,162000,779417162,3835,3835,3835,3835,0
|
||||
20250508,161900,779417162,3835,3835,3835,3835,0
|
||||
20250508,161800,779417162,3835,3835,3835,3835,0
|
||||
20250508,161700,779417162,3835,3835,3835,3835,0
|
||||
20250508,161600,779417162,3835,3835,3835,3835,0
|
||||
20250508,161500,779417162,3835,3835,3835,3835,0
|
||||
20250508,161400,779417162,3835,3835,3835,3835,0
|
||||
20250508,161300,779417162,3835,3835,3835,3835,0
|
||||
20250508,161200,779417162,3835,3835,3835,3835,0
|
||||
20250508,161100,779417162,3835,3835,3835,3835,0
|
||||
20250508,161000,779417162,3835,3835,3835,3835,0
|
||||
20250508,160900,779417162,3835,3835,3835,3835,0
|
||||
20250508,160800,779417162,3835,3835,3835,3835,0
|
||||
20250508,160700,779417162,3835,3835,3835,3835,0
|
||||
20250508,160600,779417162,3835,3835,3835,3835,0
|
||||
20250508,160500,779417162,3835,3835,3835,3835,0
|
||||
20250508,160400,779417162,3835,3835,3835,3835,2234
|
||||
20250508,160300,779417162,3835,3835,3835,3835,0
|
||||
20250508,160200,779417162,3835,3835,3835,3835,0
|
||||
20250508,160100,779417162,3835,3835,3835,3835,0
|
||||
20250508,160000,779417162,3835,3835,3835,3835,0
|
||||
20250508,155900,779417162,3835,3835,3835,3835,0
|
||||
20250508,155800,779417162,3835,3835,3835,3835,0
|
||||
20250508,155700,779417162,3835,3835,3835,3835,0
|
||||
20250508,155600,779417162,3835,3835,3835,3835,0
|
||||
20250508,155500,779417162,3835,3835,3835,3835,0
|
||||
20250508,155400,779417162,3835,3835,3835,3835,0
|
||||
20250508,155300,779417162,3835,3835,3835,3835,0
|
||||
20250508,155200,779417162,3835,3835,3835,3835,0
|
||||
20250508,155100,779417162,3835,3835,3835,3835,0
|
||||
20250508,155000,779417162,3835,3835,3835,3835,0
|
||||
20250508,154900,779417162,3835,3835,3835,3835,0
|
||||
20250508,154800,779417162,3835,3835,3835,3835,0
|
||||
20250508,154700,779417162,3835,3835,3835,3835,0
|
||||
20250508,154600,779417162,3835,3835,3835,3835,0
|
||||
20250508,154500,779417162,3835,3835,3835,3835,0
|
||||
20250508,154400,779417162,3835,3835,3835,3835,0
|
||||
20250508,154300,779417162,3835,3835,3835,3835,0
|
||||
20250508,154200,779417162,3835,3835,3835,3835,0
|
||||
20250508,154100,779417162,3835,3835,3835,3835,0
|
||||
20250508,154000,779417162,3835,3835,3835,3835,0
|
||||
20250508,153900,779417162,3835,3835,3835,3835,0
|
||||
20250508,153800,779417162,3835,3835,3835,3835,0
|
||||
20250508,153700,779417162,3835,3835,3835,3835,0
|
||||
20250508,153600,779417162,3835,3835,3835,3835,0
|
||||
20250508,153500,779417162,3835,3835,3835,3835,0
|
||||
20250508,153400,779417162,3835,3835,3835,3835,2234
|
||||
20250508,153300,779417162,3835,3835,3835,3835,0
|
||||
20250508,153200,779417162,3835,3835,3835,3835,0
|
||||
20250508,153100,779417162,3835,3835,3835,3835,0
|
||||
20250508,153000,779417162,3835,3835,3835,3835,2234
|
||||
20250508,152900,770849772,3830,3830,3830,3830,0
|
||||
20250508,152800,770849772,3830,3830,3830,3830,0
|
||||
20250508,152700,770849772,3830,3830,3830,3830,0
|
||||
20250508,152600,770849772,3830,3830,3830,3830,0
|
||||
20250508,152500,770849772,3830,3830,3830,3830,0
|
||||
20250508,152400,770849772,3830,3830,3830,3830,0
|
||||
20250508,152300,770849772,3830,3830,3830,3830,0
|
||||
20250508,152200,770849772,3830,3830,3830,3830,0
|
||||
20250508,152100,770849772,3830,3830,3830,3830,0
|
||||
20250508,152000,770849772,3830,3830,3830,3830,0
|
||||
20250508,151900,770849772,3830,3810,3830,3810,932
|
||||
20250508,151800,767291487,3815,3815,3815,3815,0
|
||||
20250508,151700,767291487,3815,3815,3815,3815,0
|
||||
20250508,151600,767291487,3815,3815,3815,3815,0
|
||||
20250508,151500,767291487,3815,3815,3815,3815,20
|
||||
20250508,151400,767215187,3815,3795,3815,3795,8655
|
||||
20250508,151300,734364582,3790,3790,3790,3790,0
|
||||
20250508,151200,734364582,3790,3790,3790,3790,0
|
||||
20250508,151100,734364582,3790,3790,3790,3790,0
|
||||
20250508,151000,734364582,3790,3790,3790,3790,0
|
||||
20250508,150900,734364582,3790,3790,3790,3790,20
|
||||
20250508,150800,734288782,3790,3795,3795,3790,1300
|
||||
20250508,150700,729360282,3790,3790,3790,3790,13
|
||||
20250508,150600,729311012,3795,3795,3795,3795,14
|
||||
20250508,150500,729257882,3790,3790,3790,3790,0
|
||||
20250508,150400,729257882,3790,3790,3790,3790,100
|
||||
20250508,150300,728878882,3795,3795,3795,3795,2
|
||||
20250508,150200,728871292,3795,3795,3800,3795,173
|
||||
20250508,150100,728214667,3795,3795,3800,3795,3324
|
||||
20250508,150000,715599737,3800,3795,3800,3795,313
|
||||
20250508,145900,714411837,3800,3800,3800,3800,0
|
||||
20250508,145800,714411837,3800,3800,3800,3800,142
|
||||
20250508,145700,713872237,3800,3800,3800,3800,510
|
||||
20250508,145600,711934237,3795,3800,3800,3795,1622
|
||||
20250508,145500,705770737,3800,3800,3800,3800,500
|
||||
20250508,145400,703870737,3805,3805,3805,3805,50
|
||||
20250508,145300,703680487,3805,3805,3805,3805,6
|
||||
20250508,145200,703657657,3805,3810,3810,3805,19
|
||||
20250508,145100,703585317,3810,3810,3810,3810,7
|
||||
20250508,145000,703558647,3810,3810,3810,3810,0
|
||||
20250508,144900,703558647,3810,3810,3810,3810,0
|
||||
20250508,144800,703558647,3810,3810,3810,3810,51
|
||||
20250508,144700,703364337,3810,3810,3810,3810,0
|
||||
20250508,144600,703364337,3810,3810,3810,3810,0
|
||||
20250508,144500,703364337,3810,3810,3810,3810,10
|
||||
20250508,144400,703326237,3815,3815,3815,3815,0
|
||||
20250508,144300,703326237,3815,3815,3815,3800,993
|
||||
20250508,144200,699549342,3815,3815,3815,3815,9
|
||||
20250508,144100,699515007,3815,3815,3815,3815,6
|
||||
20250508,144000,699492117,3820,3820,3820,3820,0
|
||||
20250508,143900,699492117,3820,3820,3820,3820,0
|
||||
20250508,143800,699492117,3820,3815,3820,3815,2
|
||||
20250508,143700,699484482,3805,3820,3820,3805,1271
|
||||
20250508,143600,694644102,3820,3820,3820,3820,0
|
||||
20250508,143500,694644102,3820,3820,3820,3820,0
|
||||
20250508,143400,694644102,3820,3820,3820,3820,89
|
||||
20250508,143300,694304122,3820,3820,3820,3820,5
|
||||
20250508,143200,694285022,3820,3820,3820,3820,9
|
||||
20250508,143100,694250642,3820,3820,3820,3820,7
|
||||
20250508,143000,694223902,3820,3820,3820,3820,0
|
||||
20250508,142900,694223902,3820,3820,3820,3820,12
|
||||
20250508,142800,694178062,3820,3820,3820,3820,3
|
||||
20250508,142700,694166602,3820,3820,3820,3820,1
|
||||
20250508,142600,694162782,3815,3815,3815,3815,51
|
||||
20250508,142500,693968217,3815,3815,3815,3815,13
|
||||
20250508,142400,693918622,3815,3815,3815,3815,0
|
||||
20250508,142300,693918622,3815,3815,3815,3815,14
|
||||
20250508,142200,693865212,3815,3815,3815,3815,20
|
||||
20250508,142100,693788912,3815,3815,3815,3815,33
|
||||
20250508,142000,693663017,3815,3815,3815,3815,12
|
||||
20250508,141900,693617237,3815,3815,3815,3815,0
|
||||
20250508,141800,693617237,3815,3815,3815,3815,1
|
||||
20250508,141700,693613422,3815,3815,3815,3815,74
|
||||
20250508,141600,693331112,3815,3820,3820,3815,13
|
||||
20250508,141500,693281502,3820,3815,3820,3815,14
|
||||
20250508,141400,693228077,3820,3820,3820,3820,0
|
||||
20250508,141300,693228077,3820,3820,3820,3815,18
|
||||
20250508,141200,693159357,3820,3805,3825,3805,5019
|
||||
20250508,141100,673992322,3805,3805,3805,3805,9
|
||||
20250508,141000,673958077,3805,3800,3805,3795,404
|
||||
20250508,140900,672424747,3805,3795,3805,3795,1112
|
||||
20250508,140800,668204647,3800,3815,3815,3800,1796
|
||||
20250508,140700,661379287,3815,3810,3815,3810,7
|
||||
20250508,140600,661352592,3815,3810,3815,3810,174
|
||||
20250508,140500,660689612,3810,3810,3810,3810,13
|
||||
20250508,140400,660640082,3810,3810,3815,3810,6
|
||||
20250508,140300,660617212,3810,3810,3810,3805,9
|
||||
20250508,140200,660582927,3810,3805,3810,3805,15
|
||||
20250508,140100,660525837,3805,3810,3810,3795,98
|
||||
20250508,140000,660152992,3810,3810,3810,3810,0
|
||||
20250508,135900,660152992,3810,3810,3810,3810,30
|
||||
20250508,135800,660038692,3810,3810,3810,3810,1
|
||||
20250508,135700,660034882,3810,3810,3810,3810,0
|
||||
20250508,135600,660034882,3810,3800,3810,3800,901
|
||||
20250508,135500,656610962,3800,3800,3800,3800,52
|
||||
20250508,135400,656413362,3800,3800,3800,3800,115
|
||||
20250508,135300,655976362,3790,3815,3815,3790,5034
|
||||
20250508,135200,636843987,3815,3815,3815,3810,172
|
||||
20250508,135100,636188557,3810,3810,3810,3810,394
|
||||
20250508,135000,634687417,3810,3810,3810,3810,10
|
||||
20250508,134900,634649317,3810,3810,3810,3810,10
|
||||
20250508,134800,634611217,3810,3810,3810,3810,10
|
||||
20250508,134700,634573117,3800,3805,3805,3800,256
|
||||
20250508,134600,633599067,3810,3810,3810,3810,0
|
||||
20250508,134500,633599067,3810,3810,3810,3810,3
|
||||
20250508,134400,633587637,3810,3800,3810,3800,1242
|
||||
20250508,134300,628863027,3805,3805,3810,3805,11
|
||||
20250508,134200,628821162,3810,3805,3810,3800,778
|
||||
20250508,134100,625862207,3805,3795,3805,3795,248
|
||||
20250508,134000,624920992,3785,3800,3800,3785,2320
|
||||
20250508,133900,616123997,3805,3795,3805,3795,660
|
||||
20250508,133800,613619287,3805,3800,3805,3800,542
|
||||
20250508,133700,611559527,3800,3810,3810,3800,5282
|
||||
20250508,133600,591481652,3810,3810,3810,3810,765
|
||||
20250508,133500,588567002,3810,3810,3810,3810,78
|
||||
20250508,133400,588269822,3815,3815,3815,3815,56
|
||||
20250508,133300,588056182,3820,3820,3820,3820,4
|
||||
20250508,133200,588040902,3825,3825,3825,3825,9
|
||||
20250508,133100,588006477,3820,3830,3830,3820,710
|
||||
20250508,133000,585294052,3830,3830,3830,3830,0
|
||||
20250508,132900,585294052,3830,3830,3830,3830,6
|
||||
20250508,132800,585271072,3835,3835,3835,3835,0
|
||||
20250508,132700,585271072,3835,3835,3835,3835,0
|
||||
20250508,132600,585271072,3835,3835,3835,3835,1
|
||||
20250508,132500,585267237,3835,3835,3835,3835,0
|
||||
20250508,132400,585267237,3835,3835,3835,3835,0
|
||||
20250508,132300,585267237,3835,3830,3835,3830,6
|
||||
20250508,132200,585244232,3835,3830,3835,3830,11
|
||||
20250508,132100,585202097,3830,3830,3830,3830,7
|
||||
20250508,132000,585175287,3830,3830,3830,3830,0
|
||||
20250508,131900,585175287,3830,3830,3830,3830,0
|
||||
20250508,131800,585175287,3830,3830,3830,3830,1
|
||||
20250508,131700,585171457,3835,3835,3835,3835,0
|
||||
20250508,131600,585171457,3835,3830,3835,3830,51
|
||||
20250508,131500,584976122,3830,3830,3830,3830,1
|
||||
20250508,131400,584972292,3830,3830,3830,3830,0
|
||||
20250508,131300,584972292,3830,3835,3835,3830,7
|
||||
20250508,131200,584945457,3830,3830,3835,3830,9
|
||||
20250508,131100,584910982,3835,3830,3835,3830,34
|
||||
20250508,131000,584780752,3830,3830,3830,3830,0
|
||||
20250508,130900,584780752,3830,3830,3830,3830,0
|
||||
20250508,130800,584780752,3830,3830,3830,3830,0
|
||||
20250508,130700,584780752,3830,3830,3830,3830,0
|
||||
20250508,130600,584780752,3830,3830,3830,3830,9
|
||||
20250508,130500,584746282,3840,3840,3840,3840,0
|
||||
20250508,130400,584746282,3840,3840,3840,3840,0
|
||||
20250508,130300,584746282,3840,3840,3840,3840,4
|
||||
20250508,130200,584730922,3840,3840,3840,3840,9
|
||||
20250508,130100,584696362,3840,3825,3850,3825,5011
|
||||
20250508,130000,565459527,3825,3825,3825,3825,300
|
||||
20250508,125900,564312027,3825,3825,3825,3825,37
|
||||
20250508,125800,564170502,3820,3825,3825,3820,12
|
||||
20250508,125700,564124657,3825,3825,3825,3825,1
|
||||
20250508,125600,564120832,3825,3825,3825,3825,0
|
||||
20250508,125500,564120832,3825,3825,3825,3825,3
|
||||
20250508,125400,564109357,3820,3820,3820,3820,200
|
||||
20250508,125300,563345357,3825,3825,3825,3825,4
|
||||
20250508,125200,563330057,3825,3825,3825,3825,9
|
||||
20250508,125100,563295632,3825,3825,3825,3820,34
|
||||
20250508,125000,563165707,3825,3825,3825,3825,1
|
||||
20250508,124900,563161882,3825,3825,3825,3825,20
|
||||
20250508,124800,563085382,3825,3825,3825,3825,0
|
||||
20250508,124700,563085382,3825,3825,3825,3825,1
|
||||
20250508,124600,563081557,3825,3825,3825,3825,0
|
||||
20250508,124500,563081557,3825,3825,3825,3825,0
|
||||
20250508,124400,563081557,3825,3825,3825,3825,0
|
||||
20250508,124300,563081557,3825,3825,3825,3825,25
|
||||
20250508,124200,562985932,3825,3825,3825,3825,9
|
||||
20250508,124100,562951507,3825,3820,3825,3810,1019
|
||||
20250508,124000,559065087,3830,3825,3830,3820,3001
|
||||
20250508,123900,547600932,3830,3825,3830,3825,120
|
||||
20250508,123800,547141922,3825,3825,3825,3825,51
|
||||
20250508,123700,546946847,3825,3825,3825,3825,0
|
||||
20250508,123600,546946847,3825,3825,3825,3825,5
|
||||
20250508,123500,546927722,3825,3825,3825,3825,0
|
||||
20250508,123400,546927722,3825,3825,3825,3825,0
|
||||
20250508,123300,546927722,3825,3825,3825,3825,4
|
||||
20250508,123200,546912422,3825,3825,3825,3825,39
|
||||
20250508,123100,546763247,3825,3825,3825,3825,8
|
||||
20250508,123000,546732647,3825,3825,3825,3825,0
|
||||
20250508,122900,546732647,3825,3825,3825,3825,23
|
||||
20250508,122800,546644672,3825,3825,3825,3825,47
|
||||
20250508,122700,546464897,3820,3820,3820,3820,25
|
||||
20250508,122600,546369397,3825,3825,3825,3825,10
|
||||
20250508,122500,546331147,3830,3830,3830,3830,2
|
||||
20250508,122400,546323487,3830,3830,3830,3810,5679
|
||||
20250508,122300,524649987,3830,3840,3840,3830,647
|
||||
20250508,122200,522169142,3840,3840,3840,3840,50
|
||||
20250508,122100,521977142,3840,3840,3840,3840,9
|
||||
20250508,122000,521942582,3835,3840,3840,3835,140
|
||||
20250508,121900,521405672,3840,3840,3840,3840,20
|
||||
20250508,121800,521328872,3840,3840,3840,3840,622
|
||||
20250508,121700,518940392,3840,3840,3840,3840,259
|
||||
20250508,121600,517945832,3840,3840,3840,3840,3
|
||||
20250508,121500,517934312,3840,3840,3840,3840,0
|
||||
20250508,121400,517934312,3840,3840,3840,3840,0
|
||||
20250508,121300,517934312,3840,3840,3840,3840,4
|
||||
20250508,121200,517918952,3840,3840,3840,3840,858
|
||||
20250508,121100,514624232,3850,3850,3850,3850,7
|
||||
20250508,121000,514597282,3850,3850,3850,3850,130
|
||||
20250508,120900,514096782,3850,3845,3850,3845,21
|
||||
20250508,120800,514016032,3850,3850,3850,3850,1
|
||||
20250508,120700,514012182,3845,3845,3845,3845,1
|
||||
20250508,120600,514008337,3845,3845,3845,3845,22
|
||||
20250508,120500,513923747,3850,3855,3855,3850,171
|
||||
20250508,120400,513265387,3850,3850,3850,3850,0
|
||||
20250508,120300,513265387,3850,3845,3850,3845,24
|
||||
20250508,120200,513173102,3845,3845,3845,3845,142
|
||||
20250508,120100,512627112,3845,3845,3845,3845,106
|
||||
20250508,120000,512219542,3845,3845,3845,3845,0
|
||||
20250508,115900,512219542,3845,3845,3845,3845,30
|
||||
20250508,115800,512104192,3845,3840,3845,3840,12
|
||||
20250508,115700,512058062,3845,3860,3860,3840,2145
|
||||
20250508,115600,503815162,3860,3860,3860,3860,0
|
||||
20250508,115500,503815162,3860,3855,3860,3855,29
|
||||
20250508,115400,503703232,3860,3855,3860,3855,629
|
||||
20250508,115300,501278422,3860,3855,3860,3855,37
|
||||
20250508,115200,501135752,3860,3860,3860,3860,10
|
||||
20250508,115100,501097152,3860,3855,3860,3855,597
|
||||
20250508,115000,498795672,3855,3855,3855,3855,26
|
||||
20250508,114900,498695442,3855,3855,3855,3855,20
|
||||
20250508,114800,498618342,3860,3855,3860,3855,2
|
||||
20250508,114700,498610627,3860,3860,3860,3860,0
|
||||
20250508,114600,498610627,3860,3860,3860,3855,5
|
||||
20250508,114500,498591337,3860,3860,3860,3860,0
|
||||
20250508,114400,498591337,3860,3855,3860,3855,601
|
||||
20250508,114300,496274477,3860,3860,3860,3860,55
|
||||
20250508,114200,496062177,3860,3860,3860,3860,10
|
||||
20250508,114100,496023577,3855,3860,3860,3855,8
|
||||
20250508,114000,495992707,3860,3860,3860,3860,90
|
||||
20250508,113900,495645307,3860,3860,3860,3855,131
|
||||
20250508,113800,495139847,3860,3860,3860,3860,20
|
||||
20250508,113700,495062647,3860,3860,3860,3860,0
|
||||
20250508,113600,495062647,3860,3850,3860,3850,17
|
||||
20250508,113500,494997107,3860,3860,3860,3860,1
|
||||
20250508,113400,494993247,3855,3850,3860,3850,605
|
||||
20250508,113300,492660972,3855,3855,3855,3850,12
|
||||
20250508,113200,492614747,3855,3850,3855,3850,19
|
||||
20250508,113100,492541522,3855,3845,3855,3845,5070
|
||||
20250508,113000,473027147,3845,3845,3845,3845,0
|
||||
20250508,112900,473027147,3845,3845,3845,3845,0
|
||||
20250508,112800,473027147,3845,3840,3845,3840,5
|
||||
20250508,112700,473007927,3845,3845,3845,3845,0
|
||||
20250508,112600,473007927,3845,3840,3845,3840,6
|
||||
20250508,112500,472984867,3845,3840,3845,3825,82
|
||||
20250508,112400,472670625,3845,3825,3845,3825,1117
|
||||
20250508,112300,468392070,3825,3825,3825,3825,7
|
||||
20250508,112200,468365295,3825,3820,3825,3820,639
|
||||
20250508,112100,465924305,3820,3820,3820,3820,16
|
||||
20250508,112000,465863185,3820,3820,3820,3820,214
|
||||
20250508,111900,465045705,3820,3835,3835,3820,4672
|
||||
20250508,111800,447193120,3830,3845,3850,3830,2244
|
||||
20250508,111700,438592550,3850,3850,3850,3850,0
|
||||
20250508,111600,438592550,3850,3845,3850,3845,31
|
||||
20250508,111500,438473345,3850,3850,3850,3850,3
|
||||
20250508,111400,438461795,3850,3850,3850,3850,1257
|
||||
20250508,111300,433622345,3850,3850,3850,3850,2
|
||||
20250508,111200,433614645,3850,3850,3850,3850,5
|
||||
20250508,111100,433595395,3850,3850,3850,3850,5
|
||||
20250508,111000,433576145,3850,3850,3850,3850,2
|
||||
20250508,110900,433568445,3850,3845,3860,3845,5002
|
||||
20250508,110800,414299640,3845,3845,3845,3845,0
|
||||
20250508,110700,414299640,3845,3845,3845,3845,0
|
||||
20250508,110600,414299640,3845,3830,3845,3830,6
|
||||
20250508,110500,414276600,3845,3845,3845,3845,2
|
||||
20250508,110400,414268910,3845,3835,3845,3830,3032
|
||||
20250508,110300,402654525,3845,3845,3845,3845,4
|
||||
20250508,110200,402639145,3845,3845,3845,3825,3009
|
||||
20250508,110100,391112230,3845,3845,3845,3840,2015
|
||||
20250508,110000,383374555,3840,3860,3860,3840,2048
|
||||
20250508,105900,375509080,3860,3870,3870,3855,3071
|
||||
20250508,105800,363658820,3875,3870,3875,3870,124
|
||||
20250508,105700,363178340,3875,3870,3875,3870,24
|
||||
20250508,105600,363085380,3875,3860,3875,3860,5031
|
||||
20250508,105500,343605915,3865,3850,3870,3850,5006
|
||||
20250508,105400,324285390,3850,3850,3850,3850,544
|
||||
20250508,105300,322190990,3850,3850,3850,3850,2
|
||||
20250508,105200,322183290,3850,3850,3850,3850,59
|
||||
20250508,105100,321956140,3850,3850,3850,3850,54
|
||||
20250508,105000,321748240,3850,3850,3850,3845,69
|
||||
20250508,104900,321482620,3850,3845,3850,3845,8
|
||||
20250508,104800,321451850,3850,3850,3850,3850,2
|
||||
20250508,104700,321444150,3850,3850,3850,3845,11
|
||||
20250508,104600,321401820,3850,3845,3850,3845,159
|
||||
20250508,104500,320790130,3840,3835,3840,3835,1215
|
||||
20250508,104400,316129505,3835,3835,3835,3830,668
|
||||
20250508,104300,313571025,3835,3835,3835,3835,250
|
||||
20250508,104200,312612275,3835,3835,3835,3825,8
|
||||
20250508,104100,312581655,3825,3830,3835,3825,310
|
||||
20250508,104000,311394805,3835,3835,3835,3835,100
|
||||
20250508,103900,311011305,3835,3830,3835,3825,241
|
||||
20250508,103800,310089420,3835,3835,3835,3835,35
|
||||
20250508,103700,309955195,3830,3825,3830,3825,1195
|
||||
20250508,103600,305379345,3825,3825,3825,3825,0
|
||||
20250508,103500,305379345,3825,3830,3835,3825,330
|
||||
20250508,103400,304116720,3835,3835,3835,3835,560
|
||||
20250508,103300,301969120,3830,3830,3835,3830,99
|
||||
20250508,103200,301589945,3830,3830,3830,3825,216
|
||||
20250508,103100,300763690,3830,3830,3830,3830,35
|
||||
20250508,103000,300629640,3830,3835,3835,3830,137
|
||||
20250508,102900,300104905,3835,3840,3840,3825,6053
|
||||
20250508,102800,276934675,3840,3850,3850,3840,682
|
||||
20250508,102700,274315785,3850,3860,3860,3845,5266
|
||||
20250508,102600,254028685,3870,3870,3875,3865,3031
|
||||
20250508,102500,242305395,3875,3875,3875,3875,0
|
||||
20250508,102400,242305395,3875,3875,3875,3870,150
|
||||
20250508,102300,241724840,3875,3870,3875,3865,2406
|
||||
20250508,102200,232421425,3875,3875,3875,3875,0
|
||||
20250508,102100,232421425,3875,3875,3875,3875,1
|
||||
20250508,102000,232417550,3875,3875,3875,3875,0
|
||||
20250508,101900,232417550,3875,3875,3875,3875,1
|
||||
20250508,101800,232413675,3870,3880,3880,3870,2393
|
||||
20250508,101700,223152705,3880,3880,3880,3880,53
|
||||
20250508,101600,222947065,3880,3880,3880,3875,9
|
||||
20250508,101500,222912170,3870,3870,3870,3870,270
|
||||
20250508,101400,221867270,3875,3875,3880,3875,1010
|
||||
20250508,101300,217950505,3880,3875,3880,3875,241
|
||||
20250508,101200,217016520,3875,3875,3875,3875,1000
|
||||
20250508,101100,213141520,3875,3875,3875,3875,200
|
||||
20250508,101000,212366520,3875,3875,3875,3875,663
|
||||
20250508,100900,209797395,3880,3875,3880,3875,31
|
||||
20250508,100800,209677165,3880,3880,3880,3875,361
|
||||
20250508,100700,208278225,3880,3880,3880,3880,10
|
||||
20250508,100600,208239425,3885,3885,3885,3885,0
|
||||
20250508,100500,208239425,3885,3885,3885,3885,1
|
||||
20250508,100400,208235540,3885,3885,3885,3885,660
|
||||
20250508,100300,205671440,3885,3885,3885,3885,5
|
||||
20250508,100200,205652015,3875,3885,3885,3875,55
|
||||
20250508,100100,205438350,3875,3880,3880,3875,3900
|
||||
20250508,100000,190325465,3885,3890,3890,3875,4599
|
||||
20250508,095900,172474050,3910,3900,3910,3900,19
|
||||
20250508,095800,172399940,3895,3905,3905,3890,4488
|
||||
20250508,095700,154930355,3915,3915,3915,3915,0
|
||||
20250508,095600,154930355,3915,3915,3915,3915,0
|
||||
20250508,095500,154930355,3915,3910,3915,3910,19
|
||||
20250508,095400,154856000,3915,3905,3915,3905,599
|
||||
20250508,095300,152516880,3905,3905,3905,3905,1
|
||||
20250508,095200,152512975,3905,3905,3905,3905,1
|
||||
20250508,095100,152509070,3905,3905,3905,3905,2
|
||||
20250508,095000,152501260,3905,3905,3905,3905,4
|
||||
20250508,094900,152485640,3905,3905,3905,3905,22
|
||||
20250508,094800,152399730,3905,3920,3920,3905,726
|
||||
20250508,094700,149561065,3905,3920,3920,3905,801
|
||||
20250508,094600,146430135,3920,3920,3920,3920,33
|
||||
20250508,094500,146300775,3920,3920,3920,3920,5
|
||||
20250508,094400,146281175,3920,3920,3920,3905,50
|
||||
20250508,094300,146085460,3920,3920,3920,3910,68
|
||||
20250508,094200,145819405,3925,3920,3925,3920,2
|
||||
20250508,094100,145811560,3915,3910,3925,3910,10016
|
||||
20250508,094000,106593120,3910,3910,3910,3910,1
|
||||
20250508,093900,106589210,3905,3905,3910,3905,12
|
||||
20250508,093800,106542300,3910,3905,3910,3905,21
|
||||
20250508,093700,106460195,3910,3910,3910,3905,1303
|
||||
20250508,093600,101365970,3915,3925,3925,3905,3895
|
||||
20250508,093500,86146015,3920,3920,3920,3920,50
|
||||
20250508,093400,85950015,3925,3920,3925,3920,51
|
||||
20250508,093300,85750090,3925,3925,3925,3925,0
|
||||
20250508,093200,85750090,3925,3925,3925,3925,0
|
||||
20250508,093100,85750090,3925,3915,3925,3905,1220
|
||||
20250508,093000,80983205,3920,3920,3920,3920,0
|
||||
20250508,092900,80983205,3920,3920,3920,3920,20
|
||||
20250508,092800,80904805,3920,3920,3920,3920,35
|
||||
20250508,092700,80767605,3930,3930,3930,3930,0
|
||||
20250508,092600,80767605,3930,3925,3930,3925,115
|
||||
20250508,092500,80316215,3930,3930,3930,3930,42
|
||||
20250508,092400,80151155,3930,3930,3930,3930,859
|
||||
20250508,092300,76775285,3930,3930,3930,3930,1
|
||||
20250508,092200,76771355,3930,3930,3930,3930,65
|
||||
20250508,092100,76515905,3930,3930,3930,3930,11
|
||||
20250508,092000,76472675,3940,3930,3940,3915,7918
|
||||
20250508,091900,45325630,3930,3905,3930,3905,5024
|
||||
20250508,091800,25630405,3910,3905,3910,3905,130
|
||||
20250508,091700,25122120,3910,3905,3910,3895,364
|
||||
20250508,091600,23701575,3905,3905,3910,3905,676
|
||||
20250508,091500,21061620,3910,3910,3910,3910,4
|
||||
20250508,091400,21045980,3910,3900,3910,3900,31
|
||||
20250508,091300,20924860,3910,3905,3910,3905,14
|
||||
20250508,091200,20870175,3915,3910,3915,3910,6
|
||||
20250508,091100,20846710,3920,3905,3920,3905,1505
|
||||
20250508,091000,14966645,3905,3915,3920,3905,1435
|
||||
20250508,090900,9362290,3925,3920,3925,3915,40
|
||||
20250508,090800,9205500,3925,3925,3925,3925,0
|
||||
20250508,090700,9205500,3925,3920,3925,3910,480
|
||||
20250508,090600,7325225,3925,3920,3925,3920,65
|
||||
20250508,090500,7070165,3925,3920,3925,3915,25
|
||||
20250508,090400,6972145,3925,3925,3925,3925,0
|
||||
20250508,090300,6972145,3925,3910,3935,3905,1216
|
||||
20250508,090200,2213405,3940,3940,3940,3940,0
|
||||
20250508,090100,2213405,3940,3915,3945,3910,257
|
||||
20250508,090000,1206380,3935,3915,3935,3915,308
|
||||
|
Reference in New Issue
Block a user