Update 2025-05-08 2733 candle_min
This commit is contained in:
673
143240/min/candle-20250508.csv
Normal file
673
143240/min/candle-20250508.csv
Normal file
@@ -0,0 +1,673 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,201100,289086410,15470,15470,15470,15470,42
|
||||
20250508,201000,289086410,15470,15470,15470,15470,0
|
||||
20250508,200900,289086410,15470,15470,15470,15470,0
|
||||
20250508,200800,289086410,15470,15470,15470,15470,0
|
||||
20250508,200700,289086410,15470,15470,15470,15470,0
|
||||
20250508,200600,289086410,15470,15470,15470,15470,0
|
||||
20250508,200500,289086410,15470,15470,15470,15470,0
|
||||
20250508,200400,289086410,15470,15470,15470,15470,0
|
||||
20250508,200300,289086410,15470,15470,15470,15470,0
|
||||
20250508,200200,289086410,15470,15470,15470,15470,0
|
||||
20250508,200100,289086410,15470,15470,15470,15470,0
|
||||
20250508,200000,289086410,15470,15470,15470,15470,0
|
||||
20250508,195900,289086410,15470,15470,15470,15470,0
|
||||
20250508,195800,289086410,15470,15470,15470,15470,0
|
||||
20250508,195700,289086410,15470,15470,15470,15470,0
|
||||
20250508,195600,289086410,15470,15470,15470,15470,0
|
||||
20250508,195500,289086410,15470,15470,15470,15470,0
|
||||
20250508,195400,289086410,15470,15470,15470,15470,0
|
||||
20250508,195300,289086410,15470,15470,15470,15470,0
|
||||
20250508,195200,289086410,15470,15470,15470,15470,0
|
||||
20250508,195100,289086410,15470,15470,15470,15470,0
|
||||
20250508,195000,289086410,15470,15470,15470,15470,0
|
||||
20250508,194900,289086410,15470,15470,15470,15470,0
|
||||
20250508,194800,289086410,15470,15470,15470,15470,0
|
||||
20250508,194700,289086410,15470,15470,15470,15470,0
|
||||
20250508,194600,289086410,15470,15470,15470,15470,0
|
||||
20250508,194500,289086410,15470,15470,15470,15470,0
|
||||
20250508,194400,289086410,15470,15470,15470,15470,0
|
||||
20250508,194300,289086410,15470,15470,15470,15470,0
|
||||
20250508,194200,289086410,15470,15470,15470,15470,0
|
||||
20250508,194100,289086410,15470,15470,15470,15470,42
|
||||
20250508,194000,289086410,15470,15470,15470,15470,0
|
||||
20250508,193900,289086410,15470,15470,15470,15470,0
|
||||
20250508,193800,289086410,15470,15470,15470,15470,0
|
||||
20250508,193700,289086410,15470,15470,15470,15470,0
|
||||
20250508,193600,289086410,15470,15470,15470,15470,0
|
||||
20250508,193500,289086410,15470,15470,15470,15470,0
|
||||
20250508,193400,289086410,15470,15470,15470,15470,0
|
||||
20250508,193300,289086410,15470,15470,15470,15470,0
|
||||
20250508,193200,289086410,15470,15470,15470,15470,0
|
||||
20250508,193100,289086410,15470,15470,15470,15470,0
|
||||
20250508,193000,289086410,15470,15470,15470,15470,0
|
||||
20250508,192900,289086410,15470,15470,15470,15470,0
|
||||
20250508,192800,289086410,15470,15470,15470,15470,0
|
||||
20250508,192700,289086410,15470,15470,15470,15470,0
|
||||
20250508,192600,289086410,15470,15470,15470,15470,0
|
||||
20250508,192500,289086410,15470,15470,15470,15470,0
|
||||
20250508,192400,289086410,15470,15470,15470,15470,0
|
||||
20250508,192300,289086410,15470,15470,15470,15470,0
|
||||
20250508,192200,289086410,15470,15470,15470,15470,0
|
||||
20250508,192100,289086410,15470,15470,15470,15470,0
|
||||
20250508,192000,289086410,15470,15470,15470,15470,0
|
||||
20250508,191900,289086410,15470,15470,15470,15470,0
|
||||
20250508,191800,289086410,15470,15470,15470,15470,0
|
||||
20250508,191700,289086410,15470,15470,15470,15470,0
|
||||
20250508,191600,289086410,15470,15470,15470,15470,0
|
||||
20250508,191500,289086410,15470,15470,15470,15470,0
|
||||
20250508,191400,289086410,15470,15470,15470,15470,0
|
||||
20250508,191300,289086410,15470,15470,15470,15470,0
|
||||
20250508,191200,289086410,15470,15470,15470,15470,0
|
||||
20250508,191100,289086410,15470,15470,15470,15470,42
|
||||
20250508,191000,289086410,15470,15470,15470,15470,0
|
||||
20250508,190900,289086410,15470,15470,15470,15470,0
|
||||
20250508,190800,289086410,15470,15470,15470,15470,0
|
||||
20250508,190700,289086410,15470,15470,15470,15470,0
|
||||
20250508,190600,289086410,15470,15470,15470,15470,0
|
||||
20250508,190500,289086410,15470,15470,15470,15470,0
|
||||
20250508,190400,289086410,15470,15470,15470,15470,0
|
||||
20250508,190300,289086410,15470,15470,15470,15470,0
|
||||
20250508,190200,289086410,15470,15470,15470,15470,0
|
||||
20250508,190100,289086410,15470,15470,15470,15470,0
|
||||
20250508,190000,289086410,15470,15470,15470,15470,0
|
||||
20250508,185900,289086410,15470,15470,15470,15470,0
|
||||
20250508,185800,289086410,15470,15470,15470,15470,0
|
||||
20250508,185700,289086410,15470,15470,15470,15470,0
|
||||
20250508,185600,289086410,15470,15470,15470,15470,0
|
||||
20250508,185500,289086410,15470,15470,15470,15470,0
|
||||
20250508,185400,289086410,15470,15470,15470,15470,0
|
||||
20250508,185300,289086410,15470,15470,15470,15470,0
|
||||
20250508,185200,289086410,15470,15470,15470,15470,0
|
||||
20250508,185100,289086410,15470,15470,15470,15470,0
|
||||
20250508,185000,289086410,15470,15470,15470,15470,0
|
||||
20250508,184900,289086410,15470,15470,15470,15470,0
|
||||
20250508,184800,289086410,15470,15470,15470,15470,0
|
||||
20250508,184700,289086410,15470,15470,15470,15470,0
|
||||
20250508,184600,289086410,15470,15470,15470,15470,0
|
||||
20250508,184500,289086410,15470,15470,15470,15470,0
|
||||
20250508,184400,289086410,15470,15470,15470,15470,0
|
||||
20250508,184300,289086410,15470,15470,15470,15470,0
|
||||
20250508,184200,289086410,15470,15470,15470,15470,0
|
||||
20250508,184100,289086410,15470,15470,15470,15470,42
|
||||
20250508,184000,289086410,15470,15470,15470,15470,0
|
||||
20250508,183900,289086410,15470,15470,15470,15470,0
|
||||
20250508,183800,289086410,15470,15470,15470,15470,0
|
||||
20250508,183700,289086410,15470,15470,15470,15470,0
|
||||
20250508,183600,289086410,15470,15470,15470,15470,0
|
||||
20250508,183500,289086410,15470,15470,15470,15470,0
|
||||
20250508,183400,289086410,15470,15470,15470,15470,0
|
||||
20250508,183300,289086410,15470,15470,15470,15470,0
|
||||
20250508,183200,289086410,15470,15470,15470,15470,0
|
||||
20250508,183100,289086410,15470,15470,15470,15470,0
|
||||
20250508,183000,289086410,15470,15470,15470,15470,0
|
||||
20250508,182900,289086410,15470,15470,15470,15470,0
|
||||
20250508,182800,289086410,15470,15470,15470,15470,0
|
||||
20250508,182700,289086410,15470,15470,15470,15470,0
|
||||
20250508,182600,289086410,15470,15470,15470,15470,0
|
||||
20250508,182500,289086410,15470,15470,15470,15470,0
|
||||
20250508,182400,289086410,15470,15470,15470,15470,0
|
||||
20250508,182300,289086410,15470,15470,15470,15470,0
|
||||
20250508,182200,289086410,15470,15470,15470,15470,0
|
||||
20250508,182100,289086410,15470,15470,15470,15470,0
|
||||
20250508,182000,289086410,15470,15470,15470,15470,0
|
||||
20250508,181900,289086410,15470,15470,15470,15470,0
|
||||
20250508,181800,289086410,15470,15470,15470,15470,0
|
||||
20250508,181700,289086410,15470,15470,15470,15470,0
|
||||
20250508,181600,289086410,15470,15470,15470,15470,0
|
||||
20250508,181500,289086410,15470,15470,15470,15470,0
|
||||
20250508,181400,289086410,15470,15470,15470,15470,0
|
||||
20250508,181300,289086410,15470,15470,15470,15470,0
|
||||
20250508,181200,289086410,15470,15470,15470,15470,0
|
||||
20250508,181100,289086410,15470,15470,15470,15470,42
|
||||
20250508,181000,289086410,15470,15470,15470,15470,0
|
||||
20250508,180900,289086410,15470,15470,15470,15470,0
|
||||
20250508,180800,289086410,15470,15470,15470,15470,0
|
||||
20250508,180700,289086410,15470,15470,15470,15470,0
|
||||
20250508,180600,289086410,15470,15470,15470,15470,0
|
||||
20250508,180500,289086410,15470,15470,15470,15470,0
|
||||
20250508,180400,289086410,15470,15470,15470,15470,0
|
||||
20250508,180300,289086410,15470,15470,15470,15470,0
|
||||
20250508,180200,289086410,15470,15470,15470,15470,0
|
||||
20250508,180100,289086410,15470,15470,15470,15470,0
|
||||
20250508,180000,289086410,15470,15470,15470,15470,0
|
||||
20250508,175900,289086410,15470,15470,15470,15470,0
|
||||
20250508,175800,289086410,15470,15470,15470,15470,0
|
||||
20250508,175700,289086410,15470,15470,15470,15470,0
|
||||
20250508,175600,289086410,15470,15470,15470,15470,0
|
||||
20250508,175500,289086410,15470,15470,15470,15470,0
|
||||
20250508,175400,289086410,15470,15470,15470,15470,0
|
||||
20250508,175300,289086410,15470,15470,15470,15470,0
|
||||
20250508,175200,289086410,15470,15470,15470,15470,0
|
||||
20250508,175100,289086410,15470,15470,15470,15470,0
|
||||
20250508,175000,289086410,15470,15470,15470,15470,0
|
||||
20250508,174900,289086410,15470,15470,15470,15470,0
|
||||
20250508,174800,289086410,15470,15470,15470,15470,0
|
||||
20250508,174700,289086410,15470,15470,15470,15470,0
|
||||
20250508,174600,289086410,15470,15470,15470,15470,0
|
||||
20250508,174500,289086410,15470,15470,15470,15470,0
|
||||
20250508,174400,289086410,15470,15470,15470,15470,0
|
||||
20250508,174300,289086410,15470,15470,15470,15470,0
|
||||
20250508,174200,289086410,15470,15470,15470,15470,0
|
||||
20250508,174100,289086410,15470,15470,15470,15470,42
|
||||
20250508,174000,289086410,15470,15470,15470,15470,0
|
||||
20250508,173900,289086410,15470,15470,15470,15470,0
|
||||
20250508,173800,289086410,15470,15470,15470,15470,0
|
||||
20250508,173700,289086410,15470,15470,15470,15470,0
|
||||
20250508,173600,289086410,15470,15470,15470,15470,0
|
||||
20250508,173500,289086410,15470,15470,15470,15470,0
|
||||
20250508,173400,289086410,15470,15470,15470,15470,0
|
||||
20250508,173300,289086410,15470,15470,15470,15470,0
|
||||
20250508,173200,289086410,15470,15470,15470,15470,0
|
||||
20250508,173100,289086410,15470,15470,15470,15470,0
|
||||
20250508,173000,289086410,15470,15470,15470,15470,0
|
||||
20250508,172900,289086410,15470,15470,15470,15470,0
|
||||
20250508,172800,289086410,15470,15470,15470,15470,0
|
||||
20250508,172700,289086410,15470,15470,15470,15470,0
|
||||
20250508,172600,289086410,15470,15470,15470,15470,0
|
||||
20250508,172500,289086410,15470,15470,15470,15470,0
|
||||
20250508,172400,289086410,15470,15470,15470,15470,0
|
||||
20250508,172300,289086410,15470,15470,15470,15470,0
|
||||
20250508,172200,289086410,15470,15470,15470,15470,0
|
||||
20250508,172100,289086410,15470,15470,15470,15470,0
|
||||
20250508,172000,289086410,15470,15470,15470,15470,0
|
||||
20250508,171900,289086410,15470,15470,15470,15470,0
|
||||
20250508,171800,289086410,15470,15470,15470,15470,0
|
||||
20250508,171700,289086410,15470,15470,15470,15470,0
|
||||
20250508,171600,289086410,15470,15470,15470,15470,0
|
||||
20250508,171500,289086410,15470,15470,15470,15470,0
|
||||
20250508,171400,289086410,15470,15470,15470,15470,0
|
||||
20250508,171300,289086410,15470,15470,15470,15470,0
|
||||
20250508,171200,289086410,15470,15470,15470,15470,0
|
||||
20250508,171100,289086410,15470,15470,15470,15470,42
|
||||
20250508,171000,289086410,15470,15470,15470,15470,0
|
||||
20250508,170900,289086410,15470,15470,15470,15470,0
|
||||
20250508,170800,289086410,15470,15470,15470,15470,0
|
||||
20250508,170700,289086410,15470,15470,15470,15470,0
|
||||
20250508,170600,289086410,15470,15470,15470,15470,0
|
||||
20250508,170500,289086410,15470,15470,15470,15470,0
|
||||
20250508,170400,289086410,15470,15470,15470,15470,0
|
||||
20250508,170300,289086410,15470,15470,15470,15470,0
|
||||
20250508,170200,289086410,15470,15470,15470,15470,0
|
||||
20250508,170100,289086410,15470,15470,15470,15470,0
|
||||
20250508,170000,289086410,15470,15470,15470,15470,0
|
||||
20250508,165900,289086410,15470,15470,15470,15470,0
|
||||
20250508,165800,289086410,15470,15470,15470,15470,0
|
||||
20250508,165700,289086410,15470,15470,15470,15470,0
|
||||
20250508,165600,289086410,15470,15470,15470,15470,0
|
||||
20250508,165500,289086410,15470,15470,15470,15470,0
|
||||
20250508,165400,289086410,15470,15470,15470,15470,0
|
||||
20250508,165300,289086410,15470,15470,15470,15470,0
|
||||
20250508,165200,289086410,15470,15470,15470,15470,0
|
||||
20250508,165100,289086410,15470,15470,15470,15470,0
|
||||
20250508,165000,289086410,15470,15470,15470,15470,0
|
||||
20250508,164900,289086410,15470,15470,15470,15470,0
|
||||
20250508,164800,289086410,15470,15470,15470,15470,0
|
||||
20250508,164700,289086410,15470,15470,15470,15470,0
|
||||
20250508,164600,289086410,15470,15470,15470,15470,0
|
||||
20250508,164500,289086410,15470,15470,15470,15470,0
|
||||
20250508,164400,289086410,15470,15470,15470,15470,0
|
||||
20250508,164300,289086410,15470,15470,15470,15470,0
|
||||
20250508,164200,289086410,15470,15470,15470,15470,0
|
||||
20250508,164100,289086410,15470,15470,15470,15470,42
|
||||
20250508,164000,289086410,15470,15470,15470,15470,0
|
||||
20250508,163900,289086410,15470,15470,15470,15470,0
|
||||
20250508,163800,289086410,15470,15470,15470,15470,0
|
||||
20250508,163700,289086410,15470,15470,15470,15470,0
|
||||
20250508,163600,289086410,15470,15470,15470,15470,0
|
||||
20250508,163500,289086410,15470,15470,15470,15470,0
|
||||
20250508,163400,289086410,15470,15470,15470,15470,0
|
||||
20250508,163300,289086410,15470,15470,15470,15470,0
|
||||
20250508,163200,289086410,15470,15470,15470,15470,0
|
||||
20250508,163100,289086410,15470,15470,15470,15470,0
|
||||
20250508,163000,289086410,15470,15470,15470,15470,0
|
||||
20250508,162900,289086410,15470,15470,15470,15470,0
|
||||
20250508,162800,289086410,15470,15470,15470,15470,0
|
||||
20250508,162700,289086410,15470,15470,15470,15470,0
|
||||
20250508,162600,289086410,15470,15470,15470,15470,0
|
||||
20250508,162500,289086410,15470,15470,15470,15470,0
|
||||
20250508,162400,289086410,15470,15470,15470,15470,0
|
||||
20250508,162300,289086410,15470,15470,15470,15470,0
|
||||
20250508,162200,289086410,15470,15470,15470,15470,0
|
||||
20250508,162100,289086410,15470,15470,15470,15470,0
|
||||
20250508,162000,289086410,15470,15470,15470,15470,0
|
||||
20250508,161900,289086410,15470,15470,15470,15470,0
|
||||
20250508,161800,289086410,15470,15470,15470,15470,0
|
||||
20250508,161700,289086410,15470,15470,15470,15470,0
|
||||
20250508,161600,289086410,15470,15470,15470,15470,0
|
||||
20250508,161500,289086410,15470,15470,15470,15470,0
|
||||
20250508,161400,289086410,15470,15470,15470,15470,0
|
||||
20250508,161300,289086410,15470,15470,15470,15470,0
|
||||
20250508,161200,289086410,15470,15470,15470,15470,0
|
||||
20250508,161100,289086410,15470,15470,15470,15470,42
|
||||
20250508,161000,289086410,15470,15470,15470,15470,0
|
||||
20250508,160900,289086410,15470,15470,15470,15470,0
|
||||
20250508,160800,289086410,15470,15470,15470,15470,0
|
||||
20250508,160700,289086410,15470,15470,15470,15470,0
|
||||
20250508,160600,289086410,15470,15470,15470,15470,0
|
||||
20250508,160500,289086410,15470,15470,15470,15470,0
|
||||
20250508,160400,289086410,15470,15470,15470,15470,0
|
||||
20250508,160300,289086410,15470,15470,15470,15470,0
|
||||
20250508,160200,289086410,15470,15470,15470,15470,0
|
||||
20250508,160100,289086410,15470,15470,15470,15470,0
|
||||
20250508,160000,289086410,15470,15470,15470,15470,0
|
||||
20250508,155900,289086410,15470,15470,15470,15470,0
|
||||
20250508,155800,289086410,15470,15470,15470,15470,0
|
||||
20250508,155700,289086410,15470,15470,15470,15470,0
|
||||
20250508,155600,289086410,15470,15470,15470,15470,0
|
||||
20250508,155500,289086410,15470,15470,15470,15470,0
|
||||
20250508,155400,289086410,15470,15470,15470,15470,0
|
||||
20250508,155300,289086410,15470,15470,15470,15470,0
|
||||
20250508,155200,289086410,15470,15470,15470,15470,0
|
||||
20250508,155100,289086410,15470,15470,15470,15470,0
|
||||
20250508,155000,289086410,15470,15470,15470,15470,0
|
||||
20250508,154900,289086410,15470,15470,15470,15470,0
|
||||
20250508,154800,289086410,15470,15470,15470,15470,0
|
||||
20250508,154700,289086410,15470,15470,15470,15470,0
|
||||
20250508,154600,289086410,15470,15470,15470,15470,0
|
||||
20250508,154500,289086410,15470,15470,15470,15470,0
|
||||
20250508,154400,289086410,15470,15470,15470,15470,0
|
||||
20250508,154300,289086410,15470,15470,15470,15470,0
|
||||
20250508,154200,289086410,15470,15470,15470,15470,0
|
||||
20250508,154100,289086410,15470,15470,15470,15470,42
|
||||
20250508,154000,289086410,15470,15470,15470,15470,0
|
||||
20250508,153900,289086410,15470,15470,15470,15470,0
|
||||
20250508,153800,289086410,15470,15470,15470,15470,0
|
||||
20250508,153700,289086410,15470,15470,15470,15470,0
|
||||
20250508,153600,289086410,15470,15470,15470,15470,0
|
||||
20250508,153500,289086410,15470,15470,15470,15470,0
|
||||
20250508,153400,289086410,15470,15470,15470,15470,0
|
||||
20250508,153300,289086410,15470,15470,15470,15470,0
|
||||
20250508,153200,289086410,15470,15470,15470,15470,0
|
||||
20250508,153100,289086410,15470,15470,15470,15470,0
|
||||
20250508,153000,289086410,15470,15470,15470,15470,42
|
||||
20250508,152900,288436670,15430,15430,15430,15430,0
|
||||
20250508,152800,288436670,15430,15430,15430,15430,0
|
||||
20250508,152700,288436670,15430,15430,15430,15430,0
|
||||
20250508,152600,288436670,15430,15430,15430,15430,0
|
||||
20250508,152500,288436670,15430,15430,15430,15430,0
|
||||
20250508,152400,288436670,15430,15430,15430,15430,0
|
||||
20250508,152300,288436670,15430,15430,15430,15430,0
|
||||
20250508,152200,288436670,15430,15430,15430,15430,0
|
||||
20250508,152100,288436670,15430,15430,15430,15430,0
|
||||
20250508,152000,288436670,15430,15430,15430,15430,0
|
||||
20250508,151900,288436670,15430,15430,15430,15430,0
|
||||
20250508,151800,288436670,15430,15410,15430,15380,569
|
||||
20250508,151700,279682600,15410,15400,15410,15390,241
|
||||
20250508,151600,275973340,15400,15420,15420,15400,331
|
||||
20250508,151500,270875160,15460,15420,15460,15420,26
|
||||
20250508,151400,270473990,15430,15430,15430,15430,100
|
||||
20250508,151300,268930990,15430,15420,15430,15420,12
|
||||
20250508,151200,268745850,15430,15430,15430,15430,3
|
||||
20250508,151100,268699560,15430,15430,15430,15430,3
|
||||
20250508,151000,268653270,15430,15430,15430,15430,8
|
||||
20250508,150900,268529830,15410,15410,15410,15410,0
|
||||
20250508,150800,268529830,15410,15510,15510,15410,1325
|
||||
20250508,150700,248083450,15510,15510,15510,15510,1
|
||||
20250508,150600,248067940,15510,15490,15510,15490,59
|
||||
20250508,150500,247153530,15450,15500,15500,15450,14
|
||||
20250508,150400,246937030,15500,15490,15500,15490,78
|
||||
20250508,150300,245728800,15490,15450,15490,15450,102
|
||||
20250508,150200,244152240,15450,15450,15450,15450,8
|
||||
20250508,150100,244028640,15450,15450,15450,15450,1
|
||||
20250508,150000,244013190,15450,15480,15480,15430,191
|
||||
20250508,145900,241063630,15490,15490,15490,15490,8
|
||||
20250508,145800,240939710,15480,15480,15480,15480,163
|
||||
20250508,145700,238416470,15470,15470,15470,15470,2
|
||||
20250508,145600,238385530,15480,15480,15480,15480,7
|
||||
20250508,145500,238277170,15480,15480,15480,15480,0
|
||||
20250508,145400,238277170,15480,15470,15480,15470,4
|
||||
20250508,145300,238215280,15480,15480,15480,15480,0
|
||||
20250508,145200,238215280,15480,15480,15480,15480,0
|
||||
20250508,145100,238215280,15480,15480,15480,15480,5
|
||||
20250508,145000,238137880,15470,15470,15470,15470,6
|
||||
20250508,144900,238045060,15480,15480,15480,15480,0
|
||||
20250508,144800,238045060,15480,15490,15490,15480,9
|
||||
20250508,144700,237905720,15480,15490,15490,15480,3
|
||||
20250508,144600,237859270,15490,15490,15490,15490,3
|
||||
20250508,144500,237812800,15490,15490,15490,15490,11
|
||||
20250508,144400,237642410,15490,15490,15490,15490,2
|
||||
20250508,144300,237611430,15480,15480,15480,15480,21
|
||||
20250508,144200,237286350,15480,15480,15480,15480,17
|
||||
20250508,144100,237023190,15480,15480,15480,15480,2
|
||||
20250508,144000,236992230,15480,15480,15480,15480,10
|
||||
20250508,143900,236837430,15480,15480,15480,15480,0
|
||||
20250508,143800,236837430,15480,15480,15480,15480,0
|
||||
20250508,143700,236837430,15480,15480,15480,15480,1
|
||||
20250508,143600,236821950,15470,15470,15470,15470,1
|
||||
20250508,143500,236806480,15490,15480,15490,15480,14
|
||||
20250508,143400,236589750,15490,15490,15490,15490,1
|
||||
20250508,143300,236574260,15480,15480,15480,15480,0
|
||||
20250508,143200,236574260,15480,15480,15480,15480,0
|
||||
20250508,143100,236574260,15480,15480,15480,15480,3
|
||||
20250508,143000,236527820,15480,15480,15480,15480,0
|
||||
20250508,142900,236527820,15480,15480,15480,15480,100
|
||||
20250508,142800,234979820,15490,15490,15490,15490,6
|
||||
20250508,142700,234886880,15490,15490,15490,15490,1
|
||||
20250508,142600,234871390,15480,15480,15480,15480,6
|
||||
20250508,142500,234778510,15490,15490,15490,15490,7
|
||||
20250508,142400,234670080,15490,15490,15490,15490,0
|
||||
20250508,142300,234670080,15490,15490,15490,15490,0
|
||||
20250508,142200,234670080,15490,15490,15490,15490,0
|
||||
20250508,142100,234670080,15490,15490,15490,15490,0
|
||||
20250508,142000,234670080,15490,15480,15490,15480,17
|
||||
20250508,141900,234406910,15470,15470,15470,15470,12
|
||||
20250508,141800,234221270,15470,15470,15470,15470,6
|
||||
20250508,141700,234128450,15460,15460,15460,15460,11
|
||||
20250508,141600,233958390,15460,15450,15460,15450,66
|
||||
20250508,141500,232938070,15460,15460,15460,15460,0
|
||||
20250508,141400,232938070,15460,15460,15460,15460,8
|
||||
20250508,141300,232814390,15450,15450,15450,15450,0
|
||||
20250508,141200,232814390,15450,15450,15450,15450,0
|
||||
20250508,141100,232814390,15450,15480,15480,15450,350
|
||||
20250508,141000,227403630,15490,15490,15490,15490,2
|
||||
20250508,140900,227372650,15490,15490,15490,15490,0
|
||||
20250508,140800,227372650,15490,15490,15490,15480,15
|
||||
20250508,140700,227140430,15480,15480,15480,15480,0
|
||||
20250508,140600,227140430,15480,15480,15480,15480,0
|
||||
20250508,140500,227140430,15480,15460,15480,15460,12
|
||||
20250508,140400,226954780,15460,15460,15460,15460,21
|
||||
20250508,140300,226630120,15460,15460,15460,15460,0
|
||||
20250508,140200,226630120,15460,15450,15460,15450,18
|
||||
20250508,140100,226351990,15450,15450,15450,15450,0
|
||||
20250508,140000,226351990,15450,15450,15450,15450,6
|
||||
20250508,135900,226259290,15450,15450,15450,15450,0
|
||||
20250508,135800,226259290,15450,15450,15450,15450,0
|
||||
20250508,135700,226259290,15450,15450,15450,15450,6
|
||||
20250508,135600,226166590,15440,15440,15440,15440,0
|
||||
20250508,135500,226166590,15440,15430,15440,15430,30
|
||||
20250508,135400,225703470,15440,15440,15440,15440,0
|
||||
20250508,135300,225703470,15440,15440,15440,15440,7
|
||||
20250508,135200,225595390,15440,15440,15440,15440,0
|
||||
20250508,135100,225595390,15440,15440,15440,15440,5
|
||||
20250508,135000,225518190,15440,15440,15440,15440,7
|
||||
20250508,134900,225410110,15440,15440,15440,15440,0
|
||||
20250508,134800,225410110,15440,15440,15440,15440,3
|
||||
20250508,134700,225363790,15440,15440,15440,15440,6
|
||||
20250508,134600,225271150,15430,15430,15430,15430,0
|
||||
20250508,134500,225271150,15430,15430,15430,15430,3
|
||||
20250508,134400,225224860,15430,15430,15430,15430,2
|
||||
20250508,134300,225194000,15440,15440,15440,15440,7
|
||||
20250508,134200,225085920,15440,15440,15440,15440,2
|
||||
20250508,134100,225055040,15430,15430,15430,15430,0
|
||||
20250508,134000,225055040,15430,15440,15440,15430,109
|
||||
20250508,133900,223373110,15430,15430,15430,15430,0
|
||||
20250508,133800,223373110,15430,15440,15440,15430,300
|
||||
20250508,133700,218743840,15450,15450,15450,15450,0
|
||||
20250508,133600,218743840,15450,15450,15450,15450,18
|
||||
20250508,133500,218465740,15440,15440,15440,15440,0
|
||||
20250508,133400,218465740,15440,15440,15440,15440,25
|
||||
20250508,133300,218079740,15440,15440,15440,15440,8
|
||||
20250508,133200,217956220,15440,15440,15440,15440,0
|
||||
20250508,133100,217956220,15440,15440,15440,15440,0
|
||||
20250508,133000,217956220,15440,15440,15440,15440,0
|
||||
20250508,132900,217956220,15440,15430,15440,15430,18
|
||||
20250508,132800,217678420,15440,15440,15440,15440,0
|
||||
20250508,132700,217678420,15440,15440,15440,15440,0
|
||||
20250508,132600,217678420,15440,15440,15440,15440,56
|
||||
20250508,132500,216813780,15440,15440,15440,15440,5
|
||||
20250508,132400,216736580,15440,15440,15440,15440,0
|
||||
20250508,132300,216736580,15440,15440,15440,15440,0
|
||||
20250508,132200,216736580,15440,15440,15440,15440,7
|
||||
20250508,132100,216628500,15430,15430,15430,15430,0
|
||||
20250508,132000,216628500,15430,15430,15430,15430,15
|
||||
20250508,131900,216397050,15450,15450,15460,15450,27
|
||||
20250508,131800,215979840,15460,15460,15460,15460,0
|
||||
20250508,131700,215979840,15460,15460,15460,15460,2
|
||||
20250508,131600,215948920,15450,15450,15450,15450,3
|
||||
20250508,131500,215902570,15450,15450,15450,15450,2
|
||||
20250508,131400,215871670,15430,15430,15430,15430,0
|
||||
20250508,131300,215871670,15430,15450,15450,15430,50
|
||||
20250508,131200,215099970,15460,15460,15460,15460,7
|
||||
20250508,131100,214991750,15450,15450,15450,15450,0
|
||||
20250508,131000,214991750,15450,15450,15450,15450,0
|
||||
20250508,130900,214991750,15450,15450,15450,15450,65
|
||||
20250508,130800,213987500,15450,15450,15450,15450,6
|
||||
20250508,130700,213894800,15450,15450,15450,15450,0
|
||||
20250508,130600,213894800,15450,15450,15450,15450,106
|
||||
20250508,130500,212257100,15450,15450,15450,15450,6
|
||||
20250508,130400,212164400,15440,15440,15440,15440,0
|
||||
20250508,130300,212164400,15440,15440,15440,15440,0
|
||||
20250508,130200,212164400,15440,15440,15440,15440,0
|
||||
20250508,130100,212164400,15440,15440,15440,15440,17
|
||||
20250508,130000,211901920,15450,15450,15450,15450,0
|
||||
20250508,125900,211901920,15450,15450,15450,15450,0
|
||||
20250508,125800,211901920,15450,15440,15450,15440,8
|
||||
20250508,125700,211778390,15450,15450,15450,15450,0
|
||||
20250508,125600,211778390,15450,15450,15450,15450,0
|
||||
20250508,125500,211778390,15450,15480,15480,15450,498
|
||||
20250508,125400,204082230,15490,15490,15490,15490,12
|
||||
20250508,125300,203896350,15480,15480,15480,15480,0
|
||||
20250508,125200,203896350,15480,15480,15480,15480,7
|
||||
20250508,125100,203787990,15480,15480,15480,15480,0
|
||||
20250508,125000,203787990,15480,15480,15480,15480,2
|
||||
20250508,124900,203757030,15490,15490,15490,15490,0
|
||||
20250508,124800,203757030,15490,15490,15490,15490,6
|
||||
20250508,124700,203664090,15490,15490,15490,15490,10
|
||||
20250508,124600,203509190,15490,15490,15490,15490,3
|
||||
20250508,124500,203462720,15490,15490,15490,15490,13
|
||||
20250508,124400,203261350,15490,15490,15490,15490,4
|
||||
20250508,124300,203199390,15490,15490,15490,15490,19
|
||||
20250508,124200,202905080,15480,15480,15480,15480,1
|
||||
20250508,124100,202889600,15490,15490,15490,15490,1
|
||||
20250508,124000,202874110,15470,15470,15470,15470,0
|
||||
20250508,123900,202874110,15470,15470,15470,15470,0
|
||||
20250508,123800,202874110,15470,15470,15470,15470,13
|
||||
20250508,123700,202673000,15510,15510,15510,15510,0
|
||||
20250508,123600,202673000,15510,15490,15510,15490,10
|
||||
20250508,123500,202517920,15510,15490,15510,15490,32
|
||||
20250508,123400,202021670,15490,15480,15490,15480,17
|
||||
20250508,123300,201758450,15450,15450,15450,15450,0
|
||||
20250508,123200,201758450,15450,15440,15450,15440,15
|
||||
20250508,123100,201526800,15440,15440,15440,15440,2
|
||||
20250508,123000,201495920,15440,15440,15440,15440,0
|
||||
20250508,122900,201495920,15440,15430,15440,15430,32
|
||||
20250508,122800,201002050,15430,15430,15430,15430,0
|
||||
20250508,122700,201002050,15430,15430,15430,15430,6
|
||||
20250508,122600,200909470,15420,15420,15420,15420,0
|
||||
20250508,122500,200909470,15420,15420,15420,15420,101
|
||||
20250508,122400,199352050,15430,15430,15430,15430,3
|
||||
20250508,122300,199305760,15420,15430,15430,15420,10
|
||||
20250508,122200,199151500,15420,15420,15420,15420,0
|
||||
20250508,122100,199151500,15420,15420,15420,15420,34
|
||||
20250508,122000,198627220,15430,15430,15430,15430,8
|
||||
20250508,121900,198503780,15430,15430,15430,15430,0
|
||||
20250508,121800,198503780,15430,15430,15430,15430,1
|
||||
20250508,121700,198488350,15430,15430,15430,15430,0
|
||||
20250508,121600,198488350,15430,15420,15430,15420,38
|
||||
20250508,121500,197902330,15410,15410,15410,15410,0
|
||||
20250508,121400,197902330,15410,15410,15410,15410,99
|
||||
20250508,121300,196376740,15410,15410,15410,15410,6
|
||||
20250508,121200,196284280,15400,15400,15400,15400,0
|
||||
20250508,121100,196284280,15400,15400,15400,15400,0
|
||||
20250508,121000,196284280,15400,15410,15410,15400,71
|
||||
20250508,120900,195190290,15420,15420,15420,15420,7
|
||||
20250508,120800,195082350,15420,15420,15420,15420,0
|
||||
20250508,120700,195082350,15420,15420,15420,15420,1
|
||||
20250508,120600,195066930,15420,15420,15420,15420,6
|
||||
20250508,120500,194974410,15410,15420,15420,15410,11
|
||||
20250508,120400,194804890,15410,15410,15410,15410,0
|
||||
20250508,120300,194804890,15410,15420,15420,15410,8
|
||||
20250508,120200,194681550,15420,15420,15420,15420,0
|
||||
20250508,120100,194681550,15420,15420,15420,15420,0
|
||||
20250508,120000,194681550,15420,15420,15420,15420,7
|
||||
20250508,115900,194573610,15410,15420,15420,15410,9
|
||||
20250508,115800,194434850,15410,15410,15410,15410,0
|
||||
20250508,115700,194434850,15410,15410,15410,15410,8
|
||||
20250508,115600,194311570,15420,15420,15420,15420,15
|
||||
20250508,115500,194080270,15410,15420,15420,15410,79
|
||||
20250508,115400,192862700,15420,15430,15430,15420,215
|
||||
20250508,115300,189547310,15430,15430,15430,15430,0
|
||||
20250508,115200,189547310,15430,15430,15430,15430,8
|
||||
20250508,115100,189423870,15420,15420,15420,15420,0
|
||||
20250508,115000,189423870,15420,15420,15420,15420,2
|
||||
20250508,114900,189393030,15430,15430,15430,15430,8
|
||||
20250508,114800,189269590,15420,15420,15420,15420,0
|
||||
20250508,114700,189269590,15420,15420,15420,15420,0
|
||||
20250508,114600,189269590,15420,15420,15420,15420,0
|
||||
20250508,114500,189269590,15420,15430,15430,15420,74
|
||||
20250508,114400,188127950,15430,15430,15430,15430,0
|
||||
20250508,114300,188127950,15430,15430,15430,15430,1
|
||||
20250508,114200,188112520,15430,15430,15430,15430,6
|
||||
20250508,114100,188019940,15430,15430,15430,15430,0
|
||||
20250508,114000,188019940,15430,15430,15430,15430,1
|
||||
20250508,113900,188004510,15430,15430,15430,15430,0
|
||||
20250508,113800,188004510,15430,15430,15430,15420,162
|
||||
20250508,113700,185506040,15440,15430,15440,15430,88
|
||||
20250508,113600,184148180,15440,15440,15440,15440,0
|
||||
20250508,113500,184148180,15440,15440,15440,15440,6
|
||||
20250508,113400,184055540,15440,15440,15440,15440,0
|
||||
20250508,113300,184055540,15440,15440,15440,15440,0
|
||||
20250508,113200,184055540,15440,15440,15440,15440,1
|
||||
20250508,113100,184040100,15440,15440,15440,15440,6
|
||||
20250508,113000,183947460,15430,15430,15430,15430,0
|
||||
20250508,112900,183947460,15430,15440,15440,15430,128
|
||||
20250508,112800,181972140,15450,15450,15450,15450,7
|
||||
20250508,112700,181863990,15450,15450,15450,15450,0
|
||||
20250508,112600,181863990,15450,15450,15450,15450,0
|
||||
20250508,112500,181863990,15450,15450,15450,15450,0
|
||||
20250508,112400,181863990,15450,15440,15450,15440,12
|
||||
20250508,112300,181678650,15450,15450,15450,15450,0
|
||||
20250508,112200,181678650,15450,15450,15450,15450,0
|
||||
20250508,112100,181678650,15450,15450,15450,15450,6
|
||||
20250508,112000,181585950,15450,15450,15450,15450,0
|
||||
20250508,111900,181585950,15450,15450,15450,15450,1
|
||||
20250508,111800,181570500,15450,15450,15450,15450,7
|
||||
20250508,111700,181462350,15450,15450,15450,15450,2
|
||||
20250508,111600,181431450,15450,15450,15450,15450,49
|
||||
20250508,111500,180674400,15450,15450,15450,15450,1
|
||||
20250508,111400,180658950,15450,15450,15450,15450,6
|
||||
20250508,111300,180566250,15450,15450,15450,15450,1
|
||||
20250508,111200,180550800,15450,15450,15450,15450,0
|
||||
20250508,111100,180550800,15450,15450,15450,15450,6
|
||||
20250508,111000,180458100,15450,15450,15450,15450,0
|
||||
20250508,110900,180458100,15450,15450,15450,15450,0
|
||||
20250508,110800,180458100,15450,15450,15450,15450,0
|
||||
20250508,110700,180458100,15450,15450,15450,15450,9
|
||||
20250508,110600,180319050,15440,15440,15440,15440,0
|
||||
20250508,110500,180319050,15440,15440,15440,15440,0
|
||||
20250508,110400,180319050,15440,15440,15440,15440,0
|
||||
20250508,110300,180319050,15440,15440,15440,15440,9
|
||||
20250508,110200,180180090,15450,15450,15450,15450,1
|
||||
20250508,110100,180164640,15450,15450,15450,15450,1
|
||||
20250508,110000,180149190,15450,15450,15450,15450,17
|
||||
20250508,105900,179886540,15450,15450,15450,15450,0
|
||||
20250508,105800,179886540,15450,15450,15450,15450,2
|
||||
20250508,105700,179855640,15450,15450,15450,15450,38
|
||||
20250508,105600,179268540,15450,15450,15450,15450,0
|
||||
20250508,105500,179268540,15450,15450,15450,15450,1
|
||||
20250508,105400,179253090,15440,15440,15440,15440,0
|
||||
20250508,105300,179253090,15440,15440,15440,15440,0
|
||||
20250508,105200,179253090,15440,15450,15450,15440,177
|
||||
20250508,105100,176520100,15460,15460,15460,15460,0
|
||||
20250508,105000,176520100,15460,15470,15470,15460,163
|
||||
20250508,104900,174000060,15470,15470,15470,15470,1
|
||||
20250508,104800,173984590,15470,15470,15470,15470,0
|
||||
20250508,104700,173984590,15470,15470,15470,15470,0
|
||||
20250508,104600,173984590,15470,15470,15470,15470,0
|
||||
20250508,104500,173984590,15470,15490,15490,15470,530
|
||||
20250508,104400,165782440,15500,15500,15500,15500,0
|
||||
20250508,104300,165782440,15500,15500,15500,15500,6
|
||||
20250508,104200,165689440,15500,15500,15500,15500,0
|
||||
20250508,104100,165689440,15500,15500,15500,15500,0
|
||||
20250508,104000,165689440,15500,15500,15500,15500,1
|
||||
20250508,103900,165673940,15500,15500,15500,15500,6
|
||||
20250508,103800,165580940,15490,15490,15490,15490,7
|
||||
20250508,103700,165472510,15500,15500,15500,15500,2
|
||||
20250508,103600,165441510,15500,15500,15500,15500,5
|
||||
20250508,103500,165364010,15500,15500,15500,15500,0
|
||||
20250508,103400,165364010,15500,15500,15500,15500,0
|
||||
20250508,103300,165364010,15500,15500,15500,15500,0
|
||||
20250508,103200,165364010,15500,15500,15500,15500,6
|
||||
20250508,103100,165271010,15500,15500,15500,15500,7
|
||||
20250508,103000,165162510,15510,15510,15510,15510,0
|
||||
20250508,102900,165162510,15510,15510,15510,15510,6
|
||||
20250508,102800,165069450,15510,15510,15510,15510,0
|
||||
20250508,102700,165069450,15510,15510,15510,15510,0
|
||||
20250508,102600,165069450,15510,15510,15510,15510,1
|
||||
20250508,102500,165053940,15510,15510,15510,15510,1
|
||||
20250508,102400,165038430,15510,15510,15510,15510,0
|
||||
20250508,102300,165038430,15510,15500,15510,15500,7
|
||||
20250508,102200,164929900,15490,15490,15490,15490,33
|
||||
20250508,102100,164418730,15480,15480,15480,15480,0
|
||||
20250508,102000,164418730,15480,15480,15480,15480,6
|
||||
20250508,101900,164325850,15490,15490,15490,15490,19
|
||||
20250508,101800,164031540,15490,15490,15490,15490,0
|
||||
20250508,101700,164031540,15490,15490,15490,15490,0
|
||||
20250508,101600,164031540,15490,15490,15490,15490,0
|
||||
20250508,101500,164031540,15490,15480,15490,15480,68
|
||||
20250508,101400,162978830,15490,15490,15490,15490,0
|
||||
20250508,101300,162978830,15490,15490,15490,15490,1
|
||||
20250508,101200,162963340,15490,15490,15490,15490,6
|
||||
20250508,101100,162870400,15490,15490,15490,15490,0
|
||||
20250508,101000,162870400,15490,15490,15490,15490,0
|
||||
20250508,100900,162870400,15490,15490,15490,15490,0
|
||||
20250508,100800,162870400,15490,15490,15490,15490,6
|
||||
20250508,100700,162777460,15480,15490,15490,15480,2
|
||||
20250508,100600,162746490,15490,15490,15490,15490,1
|
||||
20250508,100500,162731000,15490,15490,15490,15490,7
|
||||
20250508,100400,162622570,15480,15480,15480,15480,301
|
||||
20250508,100300,157963090,15480,15480,15480,15480,29
|
||||
20250508,100200,157514170,15480,15480,15480,15480,0
|
||||
20250508,100100,157514170,15480,15480,15480,15480,6
|
||||
20250508,100000,157421290,15470,15470,15470,15470,11
|
||||
20250508,095900,157251120,15470,15470,15470,15470,6
|
||||
20250508,095800,157158300,15470,15470,15470,15470,56
|
||||
20250508,095700,156291980,15470,15470,15470,15470,19
|
||||
20250508,095600,155998050,15470,15470,15470,15470,0
|
||||
20250508,095500,155998050,15470,15470,15470,15470,14
|
||||
20250508,095400,155781470,15470,15470,15470,15470,0
|
||||
20250508,095300,155781470,15470,15470,15470,15470,7
|
||||
20250508,095200,155673180,15470,15450,15470,15450,222
|
||||
20250508,095100,152242810,15450,15450,15450,15450,1
|
||||
20250508,095000,152227360,15460,15460,15460,15460,0
|
||||
20250508,094900,152227360,15460,15470,15470,15450,3
|
||||
20250508,094800,152180980,15470,15470,15700,15460,572
|
||||
20250508,094700,143256260,15470,15460,15700,15460,830
|
||||
20250508,094600,130378060,15460,15450,15460,15450,27
|
||||
20250508,094500,129960900,15420,15410,15420,15410,132
|
||||
20250508,094400,127925470,15410,15400,15410,15400,36
|
||||
20250508,094300,127371060,15390,15390,15390,15390,0
|
||||
20250508,094200,127371060,15390,15380,15390,15380,12
|
||||
20250508,094100,127186390,15400,15400,15400,15400,0
|
||||
20250508,094000,127186390,15400,15410,15410,15400,50
|
||||
20250508,093900,126416250,15370,15370,15390,15360,269
|
||||
20250508,093800,122280610,15380,15380,15380,15380,1
|
||||
20250508,093700,122265230,15380,15400,15400,15380,202
|
||||
20250508,093600,119157310,15420,15410,15420,15410,20
|
||||
20250508,093500,118848950,15420,15420,15420,15420,6
|
||||
20250508,093400,118756430,15430,15420,15430,15420,2
|
||||
20250508,093300,118725580,15410,15410,15410,15410,0
|
||||
20250508,093200,118725580,15410,15400,15410,15400,31
|
||||
20250508,093100,118248150,15390,15390,15390,15390,0
|
||||
20250508,093000,118248150,15390,15370,15390,15360,348
|
||||
20250508,092900,112901560,15380,15380,15380,15380,154
|
||||
20250508,092800,110533040,15370,15350,15370,15350,12
|
||||
20250508,092700,110348780,15340,15340,15340,15340,67
|
||||
20250508,092600,109321000,15340,15350,15380,15340,55
|
||||
20250508,092500,108476740,15340,15340,15340,15340,93
|
||||
20250508,092400,107050120,15340,15350,15350,15340,1247
|
||||
20250508,092300,87910630,15350,15350,15350,15350,500
|
||||
20250508,092200,80235630,15350,15390,15390,15350,647
|
||||
20250508,092100,70295070,15390,15410,15410,15390,76
|
||||
20250508,092000,69124700,15400,15400,15400,15400,0
|
||||
20250508,091900,69124700,15400,15400,15400,15400,102
|
||||
20250508,091800,67553900,15400,15400,15400,15400,0
|
||||
20250508,091700,67553900,15400,15420,15420,15400,1196
|
||||
20250508,091600,49134280,15420,15410,15420,15410,369
|
||||
20250508,091500,43446870,15410,15410,15410,15410,23
|
||||
20250508,091400,43092440,15400,15420,15420,15400,69
|
||||
20250508,091300,42029780,15400,15410,15410,15400,85
|
||||
20250508,091200,40720360,15420,15430,15430,15420,321
|
||||
20250508,091100,35769910,15430,15470,15470,15430,244
|
||||
20250508,091000,32002830,15480,15510,15510,15480,640
|
||||
20250508,090900,22083440,15500,15520,15520,15500,61
|
||||
20250508,090800,21137340,15520,15520,15520,15520,0
|
||||
20250508,090700,21137340,15520,15510,15520,15510,320
|
||||
20250508,090600,16174090,15510,15480,15510,15480,185
|
||||
20250508,090500,13309330,15480,15490,15490,15470,262
|
||||
20250508,090400,9252890,15500,15510,15510,15500,63
|
||||
20250508,090300,8276090,15570,15580,15580,15520,168
|
||||
20250508,090200,5667770,15570,15510,15570,15510,43
|
||||
20250508,090100,4998980,15500,15550,15550,15500,232
|
||||
20250508,090000,1401750,15540,15580,15580,15530,90
|
||||
|
Reference in New Issue
Block a user