Update 2025-05-08 2733 candle_min
This commit is contained in:
567
003480/min/candle-20250508.csv
Normal file
567
003480/min/candle-20250508.csv
Normal file
@@ -0,0 +1,567 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,182500,371311422,4560,4560,4560,4560,436
|
||||
20250508,182400,371311422,4560,4560,4560,4560,0
|
||||
20250508,182300,371311422,4560,4560,4560,4560,0
|
||||
20250508,182200,371311422,4560,4560,4560,4560,0
|
||||
20250508,182100,371311422,4560,4560,4560,4560,0
|
||||
20250508,182000,371311422,4560,4560,4560,4560,0
|
||||
20250508,181900,371311422,4560,4560,4560,4560,0
|
||||
20250508,181800,371311422,4560,4560,4560,4560,0
|
||||
20250508,181700,371311422,4560,4560,4560,4560,0
|
||||
20250508,181600,371311422,4560,4560,4560,4560,0
|
||||
20250508,181500,371311422,4560,4560,4560,4560,0
|
||||
20250508,181400,371311422,4560,4560,4560,4560,0
|
||||
20250508,181300,371311422,4560,4560,4560,4560,0
|
||||
20250508,181200,371311422,4560,4560,4560,4560,0
|
||||
20250508,181100,371311422,4560,4560,4560,4560,0
|
||||
20250508,181000,371311422,4560,4560,4560,4560,0
|
||||
20250508,180900,371311422,4560,4560,4560,4560,0
|
||||
20250508,180800,371311422,4560,4560,4560,4560,0
|
||||
20250508,180700,371311422,4560,4560,4560,4560,0
|
||||
20250508,180600,371311422,4560,4560,4560,4560,0
|
||||
20250508,180500,371311422,4560,4560,4560,4560,0
|
||||
20250508,180400,371311422,4560,4560,4560,4560,0
|
||||
20250508,180300,371311422,4560,4560,4560,4560,0
|
||||
20250508,180200,371311422,4560,4560,4560,4560,0
|
||||
20250508,180100,371311422,4560,4560,4560,4560,0
|
||||
20250508,180000,371311422,4560,4560,4560,4560,0
|
||||
20250508,175900,371311422,4560,4560,4560,4560,0
|
||||
20250508,175800,371311422,4560,4560,4560,4560,0
|
||||
20250508,175700,371311422,4560,4560,4560,4560,0
|
||||
20250508,175600,371311422,4560,4560,4560,4560,0
|
||||
20250508,175500,371311422,4560,4560,4560,4560,436
|
||||
20250508,175400,371311422,4560,4560,4560,4560,0
|
||||
20250508,175300,371311422,4560,4560,4560,4560,0
|
||||
20250508,175200,371311422,4560,4560,4560,4560,0
|
||||
20250508,175100,371311422,4560,4560,4560,4560,0
|
||||
20250508,175000,371311422,4560,4560,4560,4560,0
|
||||
20250508,174900,371311422,4560,4560,4560,4560,0
|
||||
20250508,174800,371311422,4560,4560,4560,4560,0
|
||||
20250508,174700,371311422,4560,4560,4560,4560,0
|
||||
20250508,174600,371311422,4560,4560,4560,4560,0
|
||||
20250508,174500,371311422,4560,4560,4560,4560,0
|
||||
20250508,174400,371311422,4560,4560,4560,4560,0
|
||||
20250508,174300,371311422,4560,4560,4560,4560,0
|
||||
20250508,174200,371311422,4560,4560,4560,4560,0
|
||||
20250508,174100,371311422,4560,4560,4560,4560,0
|
||||
20250508,174000,371311422,4560,4560,4560,4560,0
|
||||
20250508,173900,371311422,4560,4560,4560,4560,0
|
||||
20250508,173800,371311422,4560,4560,4560,4560,0
|
||||
20250508,173700,371311422,4560,4560,4560,4560,0
|
||||
20250508,173600,371311422,4560,4560,4560,4560,0
|
||||
20250508,173500,371311422,4560,4560,4560,4560,0
|
||||
20250508,173400,371311422,4560,4560,4560,4560,0
|
||||
20250508,173300,371311422,4560,4560,4560,4560,0
|
||||
20250508,173200,371311422,4560,4560,4560,4560,0
|
||||
20250508,173100,371311422,4560,4560,4560,4560,0
|
||||
20250508,173000,371311422,4560,4560,4560,4560,0
|
||||
20250508,172900,371311422,4560,4560,4560,4560,0
|
||||
20250508,172800,371311422,4560,4560,4560,4560,0
|
||||
20250508,172700,371311422,4560,4560,4560,4560,0
|
||||
20250508,172600,371311422,4560,4560,4560,4560,0
|
||||
20250508,172500,371311422,4560,4560,4560,4560,436
|
||||
20250508,172400,371311422,4560,4560,4560,4560,0
|
||||
20250508,172300,371311422,4560,4560,4560,4560,0
|
||||
20250508,172200,371311422,4560,4560,4560,4560,0
|
||||
20250508,172100,371311422,4560,4560,4560,4560,0
|
||||
20250508,172000,371311422,4560,4560,4560,4560,0
|
||||
20250508,171900,371311422,4560,4560,4560,4560,0
|
||||
20250508,171800,371311422,4560,4560,4560,4560,0
|
||||
20250508,171700,371311422,4560,4560,4560,4560,0
|
||||
20250508,171600,371311422,4560,4560,4560,4560,0
|
||||
20250508,171500,371311422,4560,4560,4560,4560,0
|
||||
20250508,171400,371311422,4560,4560,4560,4560,0
|
||||
20250508,171300,371311422,4560,4560,4560,4560,0
|
||||
20250508,171200,371311422,4560,4560,4560,4560,0
|
||||
20250508,171100,371311422,4560,4560,4560,4560,0
|
||||
20250508,171000,371311422,4560,4560,4560,4560,0
|
||||
20250508,170900,371311422,4560,4560,4560,4560,0
|
||||
20250508,170800,371311422,4560,4560,4560,4560,0
|
||||
20250508,170700,371311422,4560,4560,4560,4560,0
|
||||
20250508,170600,371311422,4560,4560,4560,4560,0
|
||||
20250508,170500,371311422,4560,4560,4560,4560,0
|
||||
20250508,170400,371311422,4560,4560,4560,4560,0
|
||||
20250508,170300,371311422,4560,4560,4560,4560,0
|
||||
20250508,170200,371311422,4560,4560,4560,4560,0
|
||||
20250508,170100,371311422,4560,4560,4560,4560,0
|
||||
20250508,170000,371311422,4560,4560,4560,4560,0
|
||||
20250508,165900,371311422,4560,4560,4560,4560,0
|
||||
20250508,165800,371311422,4560,4560,4560,4560,0
|
||||
20250508,165700,371311422,4560,4560,4560,4560,0
|
||||
20250508,165600,371311422,4560,4560,4560,4560,0
|
||||
20250508,165500,371311422,4560,4560,4560,4560,436
|
||||
20250508,165400,371311422,4560,4560,4560,4560,0
|
||||
20250508,165300,371311422,4560,4560,4560,4560,0
|
||||
20250508,165200,371311422,4560,4560,4560,4560,0
|
||||
20250508,165100,371311422,4560,4560,4560,4560,0
|
||||
20250508,165000,371311422,4560,4560,4560,4560,0
|
||||
20250508,164900,371311422,4560,4560,4560,4560,0
|
||||
20250508,164800,371311422,4560,4560,4560,4560,0
|
||||
20250508,164700,371311422,4560,4560,4560,4560,0
|
||||
20250508,164600,371311422,4560,4560,4560,4560,0
|
||||
20250508,164500,371311422,4560,4560,4560,4560,0
|
||||
20250508,164400,371311422,4560,4560,4560,4560,0
|
||||
20250508,164300,371311422,4560,4560,4560,4560,0
|
||||
20250508,164200,371311422,4560,4560,4560,4560,0
|
||||
20250508,164100,371311422,4560,4560,4560,4560,0
|
||||
20250508,164000,371311422,4560,4560,4560,4560,0
|
||||
20250508,163900,371311422,4560,4560,4560,4560,0
|
||||
20250508,163800,371311422,4560,4560,4560,4560,0
|
||||
20250508,163700,371311422,4560,4560,4560,4560,0
|
||||
20250508,163600,371311422,4560,4560,4560,4560,0
|
||||
20250508,163500,371311422,4560,4560,4560,4560,0
|
||||
20250508,163400,371311422,4560,4560,4560,4560,0
|
||||
20250508,163300,371311422,4560,4560,4560,4560,0
|
||||
20250508,163200,371311422,4560,4560,4560,4560,0
|
||||
20250508,163100,371311422,4560,4560,4560,4560,0
|
||||
20250508,163000,371311422,4560,4560,4560,4560,0
|
||||
20250508,162900,371311422,4560,4560,4560,4560,0
|
||||
20250508,162800,371311422,4560,4560,4560,4560,0
|
||||
20250508,162700,371311422,4560,4560,4560,4560,0
|
||||
20250508,162600,371311422,4560,4560,4560,4560,0
|
||||
20250508,162500,371311422,4560,4560,4560,4560,436
|
||||
20250508,162400,371311422,4560,4560,4560,4560,0
|
||||
20250508,162300,371311422,4560,4560,4560,4560,0
|
||||
20250508,162200,371311422,4560,4560,4560,4560,0
|
||||
20250508,162100,371311422,4560,4560,4560,4560,0
|
||||
20250508,162000,371311422,4560,4560,4560,4560,0
|
||||
20250508,161900,371311422,4560,4560,4560,4560,0
|
||||
20250508,161800,371311422,4560,4560,4560,4560,0
|
||||
20250508,161700,371311422,4560,4560,4560,4560,0
|
||||
20250508,161600,371311422,4560,4560,4560,4560,0
|
||||
20250508,161500,371311422,4560,4560,4560,4560,0
|
||||
20250508,161400,371311422,4560,4560,4560,4560,0
|
||||
20250508,161300,371311422,4560,4560,4560,4560,0
|
||||
20250508,161200,371311422,4560,4560,4560,4560,0
|
||||
20250508,161100,371311422,4560,4560,4560,4560,0
|
||||
20250508,161000,371311422,4560,4560,4560,4560,0
|
||||
20250508,160900,371311422,4560,4560,4560,4560,0
|
||||
20250508,160800,371311422,4560,4560,4560,4560,0
|
||||
20250508,160700,371311422,4560,4560,4560,4560,0
|
||||
20250508,160600,371311422,4560,4560,4560,4560,0
|
||||
20250508,160500,371311422,4560,4560,4560,4560,0
|
||||
20250508,160400,371311422,4560,4560,4560,4560,0
|
||||
20250508,160300,371311422,4560,4560,4560,4560,0
|
||||
20250508,160200,371311422,4560,4560,4560,4560,0
|
||||
20250508,160100,371311422,4560,4560,4560,4560,0
|
||||
20250508,160000,371311422,4560,4560,4560,4560,0
|
||||
20250508,155900,371311422,4560,4560,4560,4560,0
|
||||
20250508,155800,371311422,4560,4560,4560,4560,0
|
||||
20250508,155700,371311422,4560,4560,4560,4560,0
|
||||
20250508,155600,371311422,4560,4560,4560,4560,0
|
||||
20250508,155500,371311422,4560,4560,4560,4560,436
|
||||
20250508,155400,371311422,4560,4560,4560,4560,0
|
||||
20250508,155300,371311422,4560,4560,4560,4560,0
|
||||
20250508,155200,371311422,4560,4560,4560,4560,0
|
||||
20250508,155100,371311422,4560,4560,4560,4560,0
|
||||
20250508,155000,371311422,4560,4560,4560,4560,0
|
||||
20250508,154900,371311422,4560,4560,4560,4560,0
|
||||
20250508,154800,371311422,4560,4560,4560,4560,0
|
||||
20250508,154700,371311422,4560,4560,4560,4560,0
|
||||
20250508,154600,371311422,4560,4560,4560,4560,0
|
||||
20250508,154500,371311422,4560,4560,4560,4560,0
|
||||
20250508,154400,371311422,4560,4560,4560,4560,0
|
||||
20250508,154300,371311422,4560,4560,4560,4560,0
|
||||
20250508,154200,371311422,4560,4560,4560,4560,0
|
||||
20250508,154100,371311422,4560,4560,4560,4560,0
|
||||
20250508,154000,371311422,4560,4560,4560,4560,0
|
||||
20250508,153900,371311422,4560,4560,4560,4560,0
|
||||
20250508,153800,371311422,4560,4560,4560,4560,0
|
||||
20250508,153700,371311422,4560,4560,4560,4560,0
|
||||
20250508,153600,371311422,4560,4560,4560,4560,0
|
||||
20250508,153500,371311422,4560,4560,4560,4560,0
|
||||
20250508,153400,371311422,4560,4560,4560,4560,0
|
||||
20250508,153300,371311422,4560,4560,4560,4560,0
|
||||
20250508,153200,371311422,4560,4560,4560,4560,0
|
||||
20250508,153100,371311422,4560,4560,4560,4560,0
|
||||
20250508,153000,371311422,4560,4560,4560,4560,436
|
||||
20250508,152900,369323262,4590,4590,4590,4590,0
|
||||
20250508,152800,369323262,4590,4590,4590,4590,0
|
||||
20250508,152700,369323262,4590,4590,4590,4590,0
|
||||
20250508,152600,369323262,4590,4590,4590,4590,0
|
||||
20250508,152500,369323262,4590,4590,4590,4590,0
|
||||
20250508,152400,369323262,4590,4590,4590,4590,0
|
||||
20250508,152300,369323262,4590,4590,4590,4590,0
|
||||
20250508,152200,369323262,4590,4590,4590,4590,0
|
||||
20250508,152100,369323262,4590,4590,4590,4590,0
|
||||
20250508,152000,369323262,4590,4590,4590,4590,0
|
||||
20250508,151900,369323262,4590,4550,4590,4550,607
|
||||
20250508,151800,366558997,4545,4545,4545,4545,8
|
||||
20250508,151700,366522637,4545,4545,4545,4545,0
|
||||
20250508,151600,366522637,4545,4545,4545,4545,0
|
||||
20250508,151500,366522637,4545,4550,4550,4545,18
|
||||
20250508,151400,366440812,4550,4545,4550,4545,400
|
||||
20250508,151300,364621712,4550,4550,4550,4545,1002
|
||||
20250508,151200,360062947,4545,4545,4550,4545,75
|
||||
20250508,151100,359722022,4550,4545,4550,4545,108
|
||||
20250508,151000,359231057,4545,4545,4550,4545,517
|
||||
20250508,150900,356880692,4550,4550,4550,4545,21
|
||||
20250508,150800,356785197,4550,4550,4550,4550,1
|
||||
20250508,150700,356780647,4550,4550,4550,4550,550
|
||||
20250508,150600,354278147,4550,4550,4550,4550,0
|
||||
20250508,150500,354278147,4550,4550,4550,4550,0
|
||||
20250508,150400,354278147,4550,4550,4550,4550,4
|
||||
20250508,150300,354259947,4550,4550,4550,4550,1
|
||||
20250508,150200,354255397,4545,4545,4545,4545,0
|
||||
20250508,150100,354255397,4545,4545,4545,4545,0
|
||||
20250508,150000,354255397,4545,4545,4545,4545,0
|
||||
20250508,145900,354255397,4545,4550,4550,4545,84
|
||||
20250508,145800,353873602,4550,4550,4550,4550,105
|
||||
20250508,145700,353395852,4550,4550,4550,4550,170
|
||||
20250508,145600,352622352,4550,4550,4550,4550,10
|
||||
20250508,145500,352576852,4550,4550,4550,4550,0
|
||||
20250508,145400,352576852,4550,4550,4550,4550,0
|
||||
20250508,145300,352576852,4550,4550,4550,4550,0
|
||||
20250508,145200,352576852,4550,4550,4550,4550,36
|
||||
20250508,145100,352413052,4550,4550,4550,4550,0
|
||||
20250508,145000,352413052,4550,4550,4550,4550,6
|
||||
20250508,144900,352385752,4545,4550,4550,4545,181
|
||||
20250508,144800,351562562,4550,4550,4550,4550,0
|
||||
20250508,144700,351562562,4550,4550,4550,4550,50
|
||||
20250508,144600,351335062,4550,4550,4550,4550,60
|
||||
20250508,144500,351062062,4545,4545,4545,4545,0
|
||||
20250508,144400,351062062,4545,4545,4545,4545,0
|
||||
20250508,144300,351062062,4545,4545,4545,4545,11
|
||||
20250508,144200,351012067,4545,4545,4545,4545,0
|
||||
20250508,144100,351012067,4545,4545,4545,4545,10
|
||||
20250508,144000,350966617,4545,4545,4545,4545,2
|
||||
20250508,143900,350957527,4540,4535,4540,4535,17
|
||||
20250508,143800,350880402,4530,4530,4530,4530,11
|
||||
20250508,143700,350830572,4530,4530,4530,4530,13
|
||||
20250508,143600,350771682,4525,4525,4525,4525,37
|
||||
20250508,143500,350604257,4525,4525,4525,4525,150
|
||||
20250508,143400,349925507,4525,4525,4525,4525,200
|
||||
20250508,143300,349020507,4525,4525,4525,4525,0
|
||||
20250508,143200,349020507,4525,4525,4525,4525,235
|
||||
20250508,143100,347957132,4520,4520,4520,4520,16
|
||||
20250508,143000,347884812,4520,4520,4520,4520,0
|
||||
20250508,142900,347884812,4520,4520,4520,4520,64
|
||||
20250508,142800,347595532,4520,4520,4520,4520,0
|
||||
20250508,142700,347595532,4520,4520,4520,4520,0
|
||||
20250508,142600,347595532,4520,4520,4520,4520,0
|
||||
20250508,142500,347595532,4520,4520,4520,4520,56
|
||||
20250508,142400,347342412,4520,4520,4520,4520,79
|
||||
20250508,142300,346985332,4525,4525,4525,4525,0
|
||||
20250508,142200,346985332,4525,4525,4525,4525,100
|
||||
20250508,142100,346532832,4525,4525,4525,4525,325
|
||||
20250508,142000,345062207,4535,4540,4540,4535,23
|
||||
20250508,141900,344957897,4525,4520,4525,4520,211
|
||||
20250508,141800,344004017,4520,4520,4520,4520,0
|
||||
20250508,141700,344004017,4520,4520,4520,4520,6
|
||||
20250508,141600,343976897,4515,4510,4515,4510,255
|
||||
20250508,141500,342825587,4510,4510,4510,4510,148
|
||||
20250508,141400,342158107,4510,4510,4510,4510,332
|
||||
20250508,141300,340660787,4515,4520,4520,4515,569
|
||||
20250508,141200,338090722,4520,4520,4520,4520,0
|
||||
20250508,141100,338090722,4520,4520,4520,4520,0
|
||||
20250508,141000,338090722,4520,4515,4520,4515,66
|
||||
20250508,140900,337792702,4515,4525,4525,4515,2211
|
||||
20250508,140800,327797307,4530,4530,4530,4530,1512
|
||||
20250508,140700,320947947,4530,4530,4530,4530,6
|
||||
20250508,140600,320920767,4530,4530,4530,4530,71
|
||||
20250508,140500,320599137,4530,4530,4530,4530,0
|
||||
20250508,140400,320599137,4530,4525,4530,4525,58
|
||||
20250508,140300,320336412,4525,4525,4525,4525,8
|
||||
20250508,140200,320300212,4530,4530,4530,4530,30
|
||||
20250508,140100,320164312,4525,4525,4525,4525,7
|
||||
20250508,140000,320132637,4525,4525,4525,4525,45
|
||||
20250508,135900,319929012,4520,4525,4525,4520,5
|
||||
20250508,135800,319906407,4525,4525,4525,4525,6
|
||||
20250508,135700,319879257,4525,4525,4525,4525,0
|
||||
20250508,135600,319879257,4525,4525,4525,4525,0
|
||||
20250508,135500,319879257,4525,4525,4525,4525,0
|
||||
20250508,135400,319879257,4525,4525,4525,4525,12
|
||||
20250508,135300,319824957,4525,4525,4525,4525,0
|
||||
20250508,135200,319824957,4525,4525,4525,4525,53
|
||||
20250508,135100,319585132,4525,4525,4525,4525,5
|
||||
20250508,135000,319562507,4525,4525,4525,4525,5
|
||||
20250508,134900,319539882,4525,4525,4525,4525,0
|
||||
20250508,134800,319539882,4525,4525,4525,4520,1455
|
||||
20250508,134700,312956182,4530,4530,4530,4530,0
|
||||
20250508,134600,312956182,4530,4530,4530,4530,10
|
||||
20250508,134500,312910882,4530,4530,4530,4530,0
|
||||
20250508,134400,312910882,4530,4530,4530,4530,5
|
||||
20250508,134300,312888232,4525,4525,4525,4525,0
|
||||
20250508,134200,312888232,4525,4525,4525,4525,0
|
||||
20250508,134100,312888232,4525,4525,4525,4525,6
|
||||
20250508,134000,312861082,4525,4525,4525,4525,80
|
||||
20250508,133900,312499082,4525,4535,4535,4525,991
|
||||
20250508,133800,308008557,4535,4535,4535,4535,0
|
||||
20250508,133700,308008557,4535,4535,4535,4535,21
|
||||
20250508,133600,307913322,4535,4535,4535,4535,815
|
||||
20250508,133500,304217297,4540,4540,4540,4540,1
|
||||
20250508,133400,304212757,4540,4540,4540,4540,5
|
||||
20250508,133300,304190057,4535,4535,4535,4535,0
|
||||
20250508,133200,304190057,4535,4535,4535,4535,0
|
||||
20250508,133100,304190057,4535,4535,4535,4535,1
|
||||
20250508,133000,304185522,4535,4535,4535,4535,18
|
||||
20250508,132900,304103892,4535,4535,4535,4535,0
|
||||
20250508,132800,304103892,4535,4535,4535,4535,130
|
||||
20250508,132700,303514342,4540,4540,4540,4540,0
|
||||
20250508,132600,303514342,4540,4540,4540,4540,0
|
||||
20250508,132500,303514342,4540,4540,4540,4540,0
|
||||
20250508,132400,303514342,4540,4540,4540,4540,0
|
||||
20250508,132300,303514342,4540,4540,4540,4540,7
|
||||
20250508,132200,303482562,4540,4540,4540,4540,0
|
||||
20250508,132100,303482562,4540,4540,4540,4540,1
|
||||
20250508,132000,303478022,4540,4540,4540,4540,0
|
||||
20250508,131900,303478022,4540,4540,4540,4540,1
|
||||
20250508,131800,303473482,4540,4540,4540,4540,1
|
||||
20250508,131700,303468942,4560,4560,4560,4560,0
|
||||
20250508,131600,303468942,4560,4535,4560,4535,201
|
||||
20250508,131500,302554352,4535,4535,4535,4535,0
|
||||
20250508,131400,302554352,4535,4535,4540,4535,45
|
||||
20250508,131300,302350157,4535,4530,4540,4530,19
|
||||
20250508,131200,302263992,4530,4530,4530,4530,2
|
||||
20250508,131100,302254932,4530,4530,4540,4530,582
|
||||
20250508,131000,299613667,4530,4525,4530,4525,550
|
||||
20250508,130900,297122517,4520,4530,4530,4520,1002
|
||||
20250508,130800,292592747,4530,4530,4530,4530,1
|
||||
20250508,130700,292588217,4530,4530,4530,4530,40
|
||||
20250508,130600,292407017,4535,4535,4535,4535,0
|
||||
20250508,130500,292407017,4535,4535,4535,4535,69
|
||||
20250508,130400,292094102,4535,4535,4535,4535,0
|
||||
20250508,130300,292094102,4535,4535,4535,4535,50
|
||||
20250508,130200,291867352,4535,4535,4535,4535,102
|
||||
20250508,130100,291404782,4540,4540,4540,4540,861
|
||||
20250508,130000,287495842,4540,4540,4540,4540,0
|
||||
20250508,125900,287495842,4540,4540,4540,4540,0
|
||||
20250508,125800,287495842,4540,4540,4540,4540,0
|
||||
20250508,125700,287495842,4540,4540,4540,4540,0
|
||||
20250508,125600,287495842,4540,4540,4540,4540,1
|
||||
20250508,125500,287491302,4540,4540,4540,4540,0
|
||||
20250508,125400,287491302,4540,4540,4540,4540,0
|
||||
20250508,125300,287491302,4540,4540,4540,4540,0
|
||||
20250508,125200,287491302,4540,4540,4540,4540,0
|
||||
20250508,125100,287491302,4540,4540,4540,4540,0
|
||||
20250508,125000,287491302,4540,4540,4540,4540,200
|
||||
20250508,124900,286583302,4540,4540,4540,4540,19
|
||||
20250508,124800,286497042,4545,4545,4545,4545,0
|
||||
20250508,124700,286497042,4545,4545,4545,4545,0
|
||||
20250508,124600,286497042,4545,4535,4545,4535,74
|
||||
20250508,124500,286160722,4535,4545,4545,4535,77
|
||||
20250508,124400,285810777,4540,4535,4540,4535,6
|
||||
20250508,124300,285783562,4535,4535,4540,4535,44
|
||||
20250508,124200,285583832,4535,4525,4545,4525,10796
|
||||
20250508,124100,236667517,4525,4525,4525,4525,0
|
||||
20250508,124000,236667517,4525,4525,4525,4525,0
|
||||
20250508,123900,236667517,4525,4525,4525,4525,0
|
||||
20250508,123800,236667517,4525,4525,4525,4525,0
|
||||
20250508,123700,236667517,4525,4525,4525,4525,2
|
||||
20250508,123600,236658467,4525,4525,4525,4525,37
|
||||
20250508,123500,236491042,4525,4525,4525,4525,0
|
||||
20250508,123400,236491042,4525,4525,4525,4525,14
|
||||
20250508,123300,236427692,4525,4530,4530,4525,113
|
||||
20250508,123200,235916242,4530,4530,4530,4530,673
|
||||
20250508,123100,232867552,4530,4530,4530,4530,0
|
||||
20250508,123000,232867552,4530,4530,4530,4530,30
|
||||
20250508,122900,232731652,4530,4530,4530,4530,0
|
||||
20250508,122800,232731652,4530,4530,4530,4530,0
|
||||
20250508,122700,232731652,4530,4525,4530,4525,2
|
||||
20250508,122600,232722597,4520,4520,4520,4520,0
|
||||
20250508,122500,232722597,4520,4520,4520,4520,634
|
||||
20250508,122400,229856917,4515,4540,4540,4515,2957
|
||||
20250508,122300,216447687,4540,4540,4540,4540,0
|
||||
20250508,122200,216447687,4540,4540,4542,4540,249
|
||||
20250508,122100,215317225,4540,4545,4545,4540,337
|
||||
20250508,122000,213787125,4550,4560,4560,4550,1106
|
||||
20250508,121900,208753745,4560,4560,4560,4560,22
|
||||
20250508,121800,208653425,4565,4565,4565,4565,0
|
||||
20250508,121700,208653425,4565,4565,4565,4565,0
|
||||
20250508,121600,208653425,4565,4565,4565,4565,0
|
||||
20250508,121500,208653425,4565,4565,4565,4565,0
|
||||
20250508,121400,208653425,4565,4565,4565,4565,0
|
||||
20250508,121300,208653425,4565,4565,4565,4565,0
|
||||
20250508,121200,208653425,4565,4565,4565,4565,0
|
||||
20250508,121100,208653425,4565,4565,4565,4565,1
|
||||
20250508,121000,208648860,4560,4560,4560,4560,35
|
||||
20250508,120900,208489260,4560,4560,4560,4560,0
|
||||
20250508,120800,208489260,4560,4560,4560,4560,0
|
||||
20250508,120700,208489260,4560,4560,4560,4560,1
|
||||
20250508,120600,208484700,4550,4550,4550,4550,0
|
||||
20250508,120500,208484700,4550,4550,4550,4550,480
|
||||
20250508,120400,206300700,4540,4545,4545,4540,300
|
||||
20250508,120300,204937220,4555,4555,4555,4555,0
|
||||
20250508,120200,204937220,4555,4555,4555,4555,13
|
||||
20250508,120100,204878005,4555,4555,4555,4555,0
|
||||
20250508,120000,204878005,4555,4555,4555,4555,1
|
||||
20250508,115900,204873450,4545,4555,4555,4545,302
|
||||
20250508,115800,203499165,4560,4560,4560,4560,1
|
||||
20250508,115700,203494605,4555,4565,4565,4555,269
|
||||
20250508,115600,202267980,4570,4580,4580,4570,1086
|
||||
20250508,115500,197304920,4580,4575,4580,4575,71
|
||||
20250508,115400,196980085,4575,4575,4575,4575,1
|
||||
20250508,115300,196975510,4570,4570,4570,4570,31
|
||||
20250508,115200,196833840,4570,4570,4570,4570,0
|
||||
20250508,115100,196833840,4570,4560,4570,4560,2
|
||||
20250508,115000,196824710,4560,4560,4560,4560,0
|
||||
20250508,114900,196824710,4560,4565,4565,4560,66
|
||||
20250508,114800,196523650,4565,4565,4565,4565,0
|
||||
20250508,114700,196523650,4565,4565,4565,4565,32
|
||||
20250508,114600,196377570,4565,4565,4565,4565,161
|
||||
20250508,114500,195642605,4570,4570,4570,4570,11
|
||||
20250508,114400,195592335,4570,4570,4570,4570,0
|
||||
20250508,114300,195592335,4570,4575,4575,4570,197
|
||||
20250508,114200,194691995,4575,4575,4575,4575,0
|
||||
20250508,114100,194691995,4575,4575,4575,4575,0
|
||||
20250508,114000,194691995,4575,4575,4575,4575,0
|
||||
20250508,113900,194691995,4575,4575,4575,4575,0
|
||||
20250508,113800,194691995,4575,4575,4575,4575,0
|
||||
20250508,113700,194691995,4575,4570,4575,4570,2
|
||||
20250508,113600,194682850,4575,4575,4575,4575,0
|
||||
20250508,113500,194682850,4575,4575,4575,4575,5
|
||||
20250508,113400,194659975,4575,4575,4575,4575,1
|
||||
20250508,113300,194655400,4570,4570,4570,4570,7
|
||||
20250508,113200,194623410,4570,4570,4570,4570,28
|
||||
20250508,113100,194495450,4570,4570,4570,4570,0
|
||||
20250508,113000,194495450,4570,4570,4570,4570,0
|
||||
20250508,112900,194495450,4570,4570,4570,4570,1
|
||||
20250508,112800,194490880,4560,4560,4560,4560,0
|
||||
20250508,112700,194490880,4560,4560,4560,4560,35
|
||||
20250508,112600,194331280,4560,4555,4560,4555,126
|
||||
20250508,112500,193756770,4555,4555,4555,4555,11
|
||||
20250508,112400,193706665,4555,4555,4555,4555,3
|
||||
20250508,112300,193693000,4550,4550,4550,4550,54
|
||||
20250508,112200,193447300,4550,4545,4550,4545,22
|
||||
20250508,112100,193347305,4545,4545,4545,4545,10
|
||||
20250508,112000,193301855,4550,4550,4550,4550,0
|
||||
20250508,111900,193301855,4550,4550,4550,4550,2
|
||||
20250508,111800,193292755,4555,4555,4555,4555,2
|
||||
20250508,111700,193283645,4555,4555,4555,4555,3
|
||||
20250508,111600,193269980,4550,4550,4550,4550,0
|
||||
20250508,111500,193269980,4550,4540,4550,4540,629
|
||||
20250508,111400,190413440,4540,4530,4540,4530,2
|
||||
20250508,111300,190404370,4530,4540,4540,4530,634
|
||||
20250508,111200,187531665,4545,4545,4545,4545,243
|
||||
20250508,111100,186427230,4550,4555,4555,4550,1490
|
||||
20250508,111000,179647070,4560,4565,4565,4560,3535
|
||||
20250508,110900,163519525,4575,4575,4575,4575,0
|
||||
20250508,110800,163519525,4575,4575,4575,4575,0
|
||||
20250508,110700,163519525,4575,4575,4575,4575,0
|
||||
20250508,110600,163519525,4575,4575,4575,4575,1
|
||||
20250508,110500,163514950,4570,4570,4570,4570,0
|
||||
20250508,110400,163514950,4570,4570,4570,4570,50
|
||||
20250508,110300,163286450,4570,4570,4570,4570,0
|
||||
20250508,110200,163286450,4570,4570,4570,4570,0
|
||||
20250508,110100,163286450,4570,4570,4570,4570,0
|
||||
20250508,110000,163286450,4570,4570,4570,4570,0
|
||||
20250508,105900,163286450,4570,4570,4570,4570,50
|
||||
20250508,105800,163057950,4570,4570,4570,4570,0
|
||||
20250508,105700,163057950,4570,4570,4570,4570,0
|
||||
20250508,105600,163057950,4570,4570,4570,4570,1
|
||||
20250508,105500,163053380,4570,4570,4570,4570,10
|
||||
20250508,105400,163007680,4570,4570,4570,4570,1
|
||||
20250508,105300,163003110,4565,4565,4565,4565,3
|
||||
20250508,105200,162989415,4565,4565,4565,4565,0
|
||||
20250508,105100,162989415,4565,4565,4565,4565,0
|
||||
20250508,105000,162989415,4565,4570,4570,4565,17
|
||||
20250508,104900,162911805,4565,4565,4565,4565,3
|
||||
20250508,104800,162898110,4570,4570,4570,4570,50
|
||||
20250508,104700,162669610,4570,4570,4570,4570,0
|
||||
20250508,104600,162669610,4570,4570,4570,4570,20
|
||||
20250508,104500,162578210,4570,4570,4570,4570,102
|
||||
20250508,104400,162112070,4570,4565,4570,4565,2000
|
||||
20250508,104300,152978200,4565,4565,4565,4565,0
|
||||
20250508,104200,152978200,4565,4565,4565,4565,0
|
||||
20250508,104100,152978200,4565,4565,4565,4565,400
|
||||
20250508,104000,151152200,4565,4565,4565,4565,0
|
||||
20250508,103900,151152200,4565,4565,4565,4565,41
|
||||
20250508,103800,150965035,4565,4575,4575,4565,4423
|
||||
20250508,103700,130753985,4580,4600,4600,4580,5363
|
||||
20250508,103600,106153690,4610,4610,4610,4610,0
|
||||
20250508,103500,106153690,4610,4610,4610,4610,0
|
||||
20250508,103400,106153690,4610,4610,4610,4610,0
|
||||
20250508,103300,106153690,4610,4610,4610,4610,0
|
||||
20250508,103200,106153690,4610,4610,4610,4610,1
|
||||
20250508,103100,106149080,4600,4610,4610,4600,4
|
||||
20250508,103000,106130670,4600,4600,4600,4600,0
|
||||
20250508,102900,106130670,4600,4610,4610,4600,9
|
||||
20250508,102800,106089200,4600,4605,4605,4600,372
|
||||
20250508,102700,104377105,4615,4615,4615,4615,0
|
||||
20250508,102600,104377105,4615,4615,4615,4615,0
|
||||
20250508,102500,104377105,4615,4615,4615,4615,4
|
||||
20250508,102400,104358645,4605,4615,4615,4605,226
|
||||
20250508,102300,103317905,4610,4610,4610,4610,1
|
||||
20250508,102200,103313295,4600,4600,4600,4600,0
|
||||
20250508,102100,103313295,4600,4600,4600,4600,100
|
||||
20250508,102000,102853295,4610,4605,4610,4605,6
|
||||
20250508,101900,102825640,4605,4605,4605,4605,6
|
||||
20250508,101800,102798010,4605,4605,4605,4605,10
|
||||
20250508,101700,102751960,4605,4590,4605,4590,2506
|
||||
20250508,101600,91229235,4590,4590,4590,4590,0
|
||||
20250508,101500,91229235,4590,4590,4590,4590,2
|
||||
20250508,101400,91220055,4590,4590,4590,4590,0
|
||||
20250508,101300,91220055,4590,4590,4590,4590,0
|
||||
20250508,101200,91220055,4590,4590,4590,4590,10
|
||||
20250508,101100,91174155,4590,4590,4590,4590,54
|
||||
20250508,101000,90926295,4595,4595,4595,4595,1
|
||||
20250508,100900,90921700,4595,4610,4610,4595,577
|
||||
20250508,100800,88267555,4610,4610,4610,4610,0
|
||||
20250508,100700,88267555,4610,4610,4610,4610,0
|
||||
20250508,100600,88267555,4610,4610,4610,4610,4
|
||||
20250508,100500,88249115,4610,4610,4610,4610,2
|
||||
20250508,100400,88239895,4605,4595,4605,4595,1017
|
||||
20250508,100300,83566420,4590,4585,4590,4585,64
|
||||
20250508,100200,83272795,4580,4575,4580,4575,463
|
||||
20250508,100100,81154450,4570,4570,4570,4570,0
|
||||
20250508,100000,81154450,4570,4570,4570,4570,47
|
||||
20250508,095900,80939660,4570,4580,4580,4570,310
|
||||
20250508,095800,79522720,4580,4590,4590,4575,423
|
||||
20250508,095700,77583520,4595,4575,4600,4575,184
|
||||
20250508,095600,76739435,4570,4575,4575,4570,84
|
||||
20250508,095500,76355465,4575,4575,4575,4575,0
|
||||
20250508,095400,76355465,4575,4565,4575,4565,203
|
||||
20250508,095300,75427860,4565,4565,4565,4560,439
|
||||
20250508,095200,73425365,4565,4565,4565,4565,661
|
||||
20250508,095100,70407900,4570,4570,4570,4570,0
|
||||
20250508,095000,70407900,4570,4590,4590,4570,1123
|
||||
20250508,094900,65267035,4590,4600,4610,4590,103
|
||||
20250508,094800,64792885,4595,4600,4600,4595,291
|
||||
20250508,094700,63455690,4605,4600,4650,4600,164
|
||||
20250508,094600,62699035,4600,4600,4600,4600,307
|
||||
20250508,094500,61286835,4600,4600,4600,4600,0
|
||||
20250508,094400,61286835,4600,4600,4600,4600,0
|
||||
20250508,094300,61286835,4600,4600,4600,4600,0
|
||||
20250508,094200,61286835,4600,4600,4600,4600,4
|
||||
20250508,094100,61268435,4595,4595,4595,4595,0
|
||||
20250508,094000,61268435,4595,4595,4595,4595,112
|
||||
20250508,093900,60753795,4595,4595,4595,4595,31
|
||||
20250508,093800,60611350,4605,4605,4605,4605,0
|
||||
20250508,093700,60611350,4605,4605,4605,4605,0
|
||||
20250508,093600,60611350,4605,4605,4605,4605,66
|
||||
20250508,093500,60307420,4605,4600,4605,4600,62
|
||||
20250508,093400,60022215,4610,4610,4610,4610,0
|
||||
20250508,093300,60022215,4610,4610,4610,4610,0
|
||||
20250508,093200,60022215,4610,4610,4610,4610,21
|
||||
20250508,093100,59925405,4610,4615,4615,4610,437
|
||||
20250508,093000,57910825,4610,4610,4610,4610,0
|
||||
20250508,092900,57910825,4610,4605,4610,4605,606
|
||||
20250508,092800,55117180,4605,4600,4605,4600,514
|
||||
20250508,092700,52752570,4595,4585,4595,4585,530
|
||||
20250508,092600,50319610,4590,4585,4590,4585,100
|
||||
20250508,092500,49860615,4580,4585,4585,4575,959
|
||||
20250508,092400,45469935,4585,4585,4585,4585,0
|
||||
20250508,092300,45469935,4585,4585,4585,4585,0
|
||||
20250508,092200,45469935,4585,4585,4585,4585,80
|
||||
20250508,092100,45103135,4585,4585,4585,4585,41
|
||||
20250508,092000,44915150,4580,4590,4590,4580,171
|
||||
20250508,091900,44131035,4595,4590,4595,4590,147
|
||||
20250508,091800,43455820,4590,4605,4605,4590,161
|
||||
20250508,091700,42716600,4605,4605,4605,4605,1
|
||||
20250508,091600,42711995,4610,4610,4610,4610,9
|
||||
20250508,091500,42670505,4620,4620,4620,4620,1215
|
||||
20250508,091400,37057205,4620,4610,4620,4610,505
|
||||
20250508,091300,34728795,4600,4600,4600,4600,0
|
||||
20250508,091200,34728795,4600,4595,4610,4595,35
|
||||
20250508,091100,34567805,4600,4600,4600,4600,39
|
||||
20250508,091000,34388405,4600,4605,4620,4600,2037
|
||||
20250508,090900,25015295,4620,4620,4620,4620,1
|
||||
20250508,090800,25010675,4605,4605,4605,4605,12
|
||||
20250508,090700,24955415,4600,4600,4600,4600,200
|
||||
20250508,090600,24035415,4625,4650,4650,4605,2102
|
||||
20250508,090500,14326015,4635,4660,4660,4635,2091
|
||||
20250508,090400,4609995,4660,4660,4660,4660,33
|
||||
20250508,090300,4456215,4655,4655,4655,4655,100
|
||||
20250508,090200,3990715,4655,4655,4655,4655,9
|
||||
20250508,090100,3948820,4650,4645,4650,4645,339
|
||||
20250508,090000,2374030,4650,4645,4650,4645,511
|
||||
|
Reference in New Issue
Block a user