Update 2025-05-08 2733 candle_min
This commit is contained in:
572
005390/min/candle-20250508.csv
Normal file
572
005390/min/candle-20250508.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,183000,366923656,2330,2330,2330,2330,2261
|
||||
20250508,182900,366923656,2330,2330,2330,2330,0
|
||||
20250508,182800,366923656,2330,2330,2330,2330,0
|
||||
20250508,182700,366923656,2330,2330,2330,2330,0
|
||||
20250508,182600,366923656,2330,2330,2330,2330,0
|
||||
20250508,182500,366923656,2330,2330,2330,2330,0
|
||||
20250508,182400,366923656,2330,2330,2330,2330,0
|
||||
20250508,182300,366923656,2330,2330,2330,2330,0
|
||||
20250508,182200,366923656,2330,2330,2330,2330,0
|
||||
20250508,182100,366923656,2330,2330,2330,2330,0
|
||||
20250508,182000,366923656,2330,2330,2330,2330,0
|
||||
20250508,181900,366923656,2330,2330,2330,2330,0
|
||||
20250508,181800,366923656,2330,2330,2330,2330,0
|
||||
20250508,181700,366923656,2330,2330,2330,2330,0
|
||||
20250508,181600,366923656,2330,2330,2330,2330,0
|
||||
20250508,181500,366923656,2330,2330,2330,2330,0
|
||||
20250508,181400,366923656,2330,2330,2330,2330,0
|
||||
20250508,181300,366923656,2330,2330,2330,2330,0
|
||||
20250508,181200,366923656,2330,2330,2330,2330,0
|
||||
20250508,181100,366923656,2330,2330,2330,2330,0
|
||||
20250508,181000,366923656,2330,2330,2330,2330,0
|
||||
20250508,180900,366923656,2330,2330,2330,2330,0
|
||||
20250508,180800,366923656,2330,2330,2330,2330,0
|
||||
20250508,180700,366923656,2330,2330,2330,2330,0
|
||||
20250508,180600,366923656,2330,2330,2330,2330,0
|
||||
20250508,180500,366923656,2330,2330,2330,2330,0
|
||||
20250508,180400,366923656,2330,2330,2330,2330,0
|
||||
20250508,180300,366923656,2330,2330,2330,2330,0
|
||||
20250508,180200,366923656,2330,2330,2330,2330,0
|
||||
20250508,180100,366923656,2330,2330,2330,2330,0
|
||||
20250508,180000,366923656,2330,2330,2330,2330,2261
|
||||
20250508,175900,366923656,2330,2330,2330,2330,0
|
||||
20250508,175800,366923656,2330,2330,2330,2330,0
|
||||
20250508,175700,366923656,2330,2330,2330,2330,0
|
||||
20250508,175600,366923656,2330,2330,2330,2330,0
|
||||
20250508,175500,366923656,2330,2330,2330,2330,0
|
||||
20250508,175400,366923656,2330,2330,2330,2330,0
|
||||
20250508,175300,366923656,2330,2330,2330,2330,0
|
||||
20250508,175200,366923656,2330,2330,2330,2330,0
|
||||
20250508,175100,366923656,2330,2330,2330,2330,0
|
||||
20250508,175000,366923656,2330,2330,2330,2330,0
|
||||
20250508,174900,366923656,2330,2330,2330,2330,0
|
||||
20250508,174800,366923656,2330,2330,2330,2330,0
|
||||
20250508,174700,366923656,2330,2330,2330,2330,0
|
||||
20250508,174600,366923656,2330,2330,2330,2330,0
|
||||
20250508,174500,366923656,2330,2330,2330,2330,0
|
||||
20250508,174400,366923656,2330,2330,2330,2330,0
|
||||
20250508,174300,366923656,2330,2330,2330,2330,0
|
||||
20250508,174200,366923656,2330,2330,2330,2330,0
|
||||
20250508,174100,366923656,2330,2330,2330,2330,0
|
||||
20250508,174000,366923656,2330,2330,2330,2330,0
|
||||
20250508,173900,366923656,2330,2330,2330,2330,0
|
||||
20250508,173800,366923656,2330,2330,2330,2330,0
|
||||
20250508,173700,366923656,2330,2330,2330,2330,0
|
||||
20250508,173600,366923656,2330,2330,2330,2330,0
|
||||
20250508,173500,366923656,2330,2330,2330,2330,0
|
||||
20250508,173400,366923656,2330,2330,2330,2330,0
|
||||
20250508,173300,366923656,2330,2330,2330,2330,0
|
||||
20250508,173200,366923656,2330,2330,2330,2330,0
|
||||
20250508,173100,366923656,2330,2330,2330,2330,0
|
||||
20250508,173000,366923656,2330,2330,2330,2330,2261
|
||||
20250508,172900,366923656,2330,2330,2330,2330,0
|
||||
20250508,172800,366923656,2330,2330,2330,2330,0
|
||||
20250508,172700,366923656,2330,2330,2330,2330,0
|
||||
20250508,172600,366923656,2330,2330,2330,2330,0
|
||||
20250508,172500,366923656,2330,2330,2330,2330,0
|
||||
20250508,172400,366923656,2330,2330,2330,2330,0
|
||||
20250508,172300,366923656,2330,2330,2330,2330,0
|
||||
20250508,172200,366923656,2330,2330,2330,2330,0
|
||||
20250508,172100,366923656,2330,2330,2330,2330,0
|
||||
20250508,172000,366923656,2330,2330,2330,2330,0
|
||||
20250508,171900,366923656,2330,2330,2330,2330,0
|
||||
20250508,171800,366923656,2330,2330,2330,2330,0
|
||||
20250508,171700,366923656,2330,2330,2330,2330,0
|
||||
20250508,171600,366923656,2330,2330,2330,2330,0
|
||||
20250508,171500,366923656,2330,2330,2330,2330,0
|
||||
20250508,171400,366923656,2330,2330,2330,2330,0
|
||||
20250508,171300,366923656,2330,2330,2330,2330,0
|
||||
20250508,171200,366923656,2330,2330,2330,2330,0
|
||||
20250508,171100,366923656,2330,2330,2330,2330,0
|
||||
20250508,171000,366923656,2330,2330,2330,2330,0
|
||||
20250508,170900,366923656,2330,2330,2330,2330,0
|
||||
20250508,170800,366923656,2330,2330,2330,2330,0
|
||||
20250508,170700,366923656,2330,2330,2330,2330,0
|
||||
20250508,170600,366923656,2330,2330,2330,2330,0
|
||||
20250508,170500,366923656,2330,2330,2330,2330,0
|
||||
20250508,170400,366923656,2330,2330,2330,2330,0
|
||||
20250508,170300,366923656,2330,2330,2330,2330,0
|
||||
20250508,170200,366923656,2330,2330,2330,2330,0
|
||||
20250508,170100,366923656,2330,2330,2330,2330,0
|
||||
20250508,170000,366923656,2330,2330,2330,2330,2261
|
||||
20250508,165900,366923656,2330,2330,2330,2330,0
|
||||
20250508,165800,366923656,2330,2330,2330,2330,0
|
||||
20250508,165700,366923656,2330,2330,2330,2330,0
|
||||
20250508,165600,366923656,2330,2330,2330,2330,0
|
||||
20250508,165500,366923656,2330,2330,2330,2330,0
|
||||
20250508,165400,366923656,2330,2330,2330,2330,0
|
||||
20250508,165300,366923656,2330,2330,2330,2330,0
|
||||
20250508,165200,366923656,2330,2330,2330,2330,0
|
||||
20250508,165100,366923656,2330,2330,2330,2330,0
|
||||
20250508,165000,366923656,2330,2330,2330,2330,0
|
||||
20250508,164900,366923656,2330,2330,2330,2330,0
|
||||
20250508,164800,366923656,2330,2330,2330,2330,0
|
||||
20250508,164700,366923656,2330,2330,2330,2330,0
|
||||
20250508,164600,366923656,2330,2330,2330,2330,0
|
||||
20250508,164500,366923656,2330,2330,2330,2330,0
|
||||
20250508,164400,366923656,2330,2330,2330,2330,0
|
||||
20250508,164300,366923656,2330,2330,2330,2330,0
|
||||
20250508,164200,366923656,2330,2330,2330,2330,0
|
||||
20250508,164100,366923656,2330,2330,2330,2330,0
|
||||
20250508,164000,366923656,2330,2330,2330,2330,0
|
||||
20250508,163900,366923656,2330,2330,2330,2330,0
|
||||
20250508,163800,366923656,2330,2330,2330,2330,0
|
||||
20250508,163700,366923656,2330,2330,2330,2330,0
|
||||
20250508,163600,366923656,2330,2330,2330,2330,0
|
||||
20250508,163500,366923656,2330,2330,2330,2330,0
|
||||
20250508,163400,366923656,2330,2330,2330,2330,0
|
||||
20250508,163300,366923656,2330,2330,2330,2330,0
|
||||
20250508,163200,366923656,2330,2330,2330,2330,0
|
||||
20250508,163100,366923656,2330,2330,2330,2330,0
|
||||
20250508,163000,366923656,2330,2330,2330,2330,2261
|
||||
20250508,162900,366923656,2330,2330,2330,2330,0
|
||||
20250508,162800,366923656,2330,2330,2330,2330,0
|
||||
20250508,162700,366923656,2330,2330,2330,2330,0
|
||||
20250508,162600,366923656,2330,2330,2330,2330,0
|
||||
20250508,162500,366923656,2330,2330,2330,2330,0
|
||||
20250508,162400,366923656,2330,2330,2330,2330,0
|
||||
20250508,162300,366923656,2330,2330,2330,2330,0
|
||||
20250508,162200,366923656,2330,2330,2330,2330,0
|
||||
20250508,162100,366923656,2330,2330,2330,2330,0
|
||||
20250508,162000,366923656,2330,2330,2330,2330,0
|
||||
20250508,161900,366923656,2330,2330,2330,2330,0
|
||||
20250508,161800,366923656,2330,2330,2330,2330,0
|
||||
20250508,161700,366923656,2330,2330,2330,2330,0
|
||||
20250508,161600,366923656,2330,2330,2330,2330,0
|
||||
20250508,161500,366923656,2330,2330,2330,2330,0
|
||||
20250508,161400,366923656,2330,2330,2330,2330,0
|
||||
20250508,161300,366923656,2330,2330,2330,2330,0
|
||||
20250508,161200,366923656,2330,2330,2330,2330,0
|
||||
20250508,161100,366923656,2330,2330,2330,2330,0
|
||||
20250508,161000,366923656,2330,2330,2330,2330,0
|
||||
20250508,160900,366923656,2330,2330,2330,2330,0
|
||||
20250508,160800,366923656,2330,2330,2330,2330,0
|
||||
20250508,160700,366923656,2330,2330,2330,2330,0
|
||||
20250508,160600,366923656,2330,2330,2330,2330,0
|
||||
20250508,160500,366923656,2330,2330,2330,2330,0
|
||||
20250508,160400,366923656,2330,2330,2330,2330,0
|
||||
20250508,160300,366923656,2330,2330,2330,2330,0
|
||||
20250508,160200,366923656,2330,2330,2330,2330,0
|
||||
20250508,160100,366923656,2330,2330,2330,2330,0
|
||||
20250508,160000,366923656,2330,2330,2330,2330,2261
|
||||
20250508,155900,366923656,2330,2330,2330,2330,0
|
||||
20250508,155800,366923656,2330,2330,2330,2330,0
|
||||
20250508,155700,366923656,2330,2330,2330,2330,0
|
||||
20250508,155600,366923656,2330,2330,2330,2330,0
|
||||
20250508,155500,366923656,2330,2330,2330,2330,0
|
||||
20250508,155400,366923656,2330,2330,2330,2330,0
|
||||
20250508,155300,366923656,2330,2330,2330,2330,0
|
||||
20250508,155200,366923656,2330,2330,2330,2330,0
|
||||
20250508,155100,366923656,2330,2330,2330,2330,0
|
||||
20250508,155000,366923656,2330,2330,2330,2330,0
|
||||
20250508,154900,366923656,2330,2330,2330,2330,0
|
||||
20250508,154800,366923656,2330,2330,2330,2330,0
|
||||
20250508,154700,366923656,2330,2330,2330,2330,0
|
||||
20250508,154600,366923656,2330,2330,2330,2330,0
|
||||
20250508,154500,366923656,2330,2330,2330,2330,0
|
||||
20250508,154400,366923656,2330,2330,2330,2330,0
|
||||
20250508,154300,366923656,2330,2330,2330,2330,0
|
||||
20250508,154200,366923656,2330,2330,2330,2330,0
|
||||
20250508,154100,366923656,2330,2330,2330,2330,0
|
||||
20250508,154000,366923656,2330,2330,2330,2330,0
|
||||
20250508,153900,366923656,2330,2330,2330,2330,0
|
||||
20250508,153800,366923656,2330,2330,2330,2330,0
|
||||
20250508,153700,366923656,2330,2330,2330,2330,0
|
||||
20250508,153600,366923656,2330,2330,2330,2330,0
|
||||
20250508,153500,366923656,2330,2330,2330,2330,0
|
||||
20250508,153400,366923656,2330,2330,2330,2330,0
|
||||
20250508,153300,366923656,2330,2330,2330,2330,0
|
||||
20250508,153200,366923656,2330,2330,2330,2330,0
|
||||
20250508,153100,366923656,2330,2330,2330,2330,0
|
||||
20250508,153000,366923656,2330,2330,2330,2330,4522
|
||||
20250508,152900,361655526,2320,2320,2320,2320,0
|
||||
20250508,152800,361655526,2320,2320,2320,2320,0
|
||||
20250508,152700,361655526,2320,2320,2320,2320,0
|
||||
20250508,152600,361655526,2320,2320,2320,2320,0
|
||||
20250508,152500,361655526,2320,2320,2320,2320,0
|
||||
20250508,152400,361655526,2320,2320,2320,2320,0
|
||||
20250508,152300,361655526,2320,2320,2320,2320,0
|
||||
20250508,152200,361655526,2320,2320,2320,2320,0
|
||||
20250508,152100,361655526,2320,2320,2320,2320,0
|
||||
20250508,152000,361655526,2320,2320,2320,2320,0
|
||||
20250508,151900,361655526,2320,2327,2327,2320,131
|
||||
20250508,151800,361351400,2330,2325,2330,2325,83
|
||||
20250508,151700,361158420,2330,2330,2330,2330,1000
|
||||
20250508,151600,358828420,2330,2330,2330,2325,2116
|
||||
20250508,151500,353908640,2325,2325,2330,2325,1661
|
||||
20250508,151400,350045310,2320,2320,2320,2320,175
|
||||
20250508,151300,349639310,2330,2330,2330,2330,1
|
||||
20250508,151200,349636980,2320,2325,2325,2320,443
|
||||
20250508,151100,348607020,2320,2320,2320,2320,0
|
||||
20250508,151000,348607020,2320,2320,2320,2320,0
|
||||
20250508,150900,348607020,2320,2320,2320,2320,202
|
||||
20250508,150800,348138380,2330,2330,2330,2330,0
|
||||
20250508,150700,348138380,2330,2320,2330,2320,11
|
||||
20250508,150600,348112850,2330,2325,2330,2325,896
|
||||
20250508,150500,346029645,2325,2320,2325,2315,6
|
||||
20250508,150400,346015715,2330,2325,2330,2320,7002
|
||||
20250508,150300,329741065,2320,2320,2320,2320,3013
|
||||
20250508,150200,322750905,2325,2325,2325,2325,913
|
||||
20250508,150100,320628180,2325,2325,2325,2325,1
|
||||
20250508,150000,320625855,2320,2320,2325,2320,301
|
||||
20250508,145900,319926585,2320,2320,2320,2320,95
|
||||
20250508,145800,319706185,2330,2320,2340,2320,9163
|
||||
20250508,145700,298353230,2320,2320,2325,2320,9301
|
||||
20250508,145600,276765825,2320,2315,2320,2315,8
|
||||
20250508,145500,276747300,2320,2320,2320,2320,10
|
||||
20250508,145400,276724100,2320,2320,2320,2320,0
|
||||
20250508,145300,276724100,2320,2320,2320,2320,0
|
||||
20250508,145200,276724100,2320,2320,2320,2320,1
|
||||
20250508,145100,276721780,2320,2320,2320,2320,1
|
||||
20250508,145000,276719460,2310,2310,2310,2310,0
|
||||
20250508,144900,276719460,2310,2310,2310,2310,1
|
||||
20250508,144800,276717150,2320,2320,2320,2320,0
|
||||
20250508,144700,276717150,2320,2320,2320,2320,0
|
||||
20250508,144600,276717150,2320,2320,2320,2320,201
|
||||
20250508,144500,276250830,2315,2320,2320,2315,501
|
||||
20250508,144400,275091010,2320,2320,2320,2320,1
|
||||
20250508,144300,275088690,2310,2320,2320,2310,1004
|
||||
20250508,144200,272766910,2320,2320,2320,2320,21
|
||||
20250508,144100,272718190,2320,2320,2320,2320,0
|
||||
20250508,144000,272718190,2320,2320,2320,2320,1
|
||||
20250508,143900,272715870,2310,2315,2320,2310,5010
|
||||
20250508,143800,261112540,2310,2310,2310,2310,0
|
||||
20250508,143700,261112540,2310,2310,2310,2310,0
|
||||
20250508,143600,261112540,2310,2310,2310,2310,105
|
||||
20250508,143500,260869990,2310,2310,2310,2310,10796
|
||||
20250508,143400,235931230,2310,2310,2310,2310,0
|
||||
20250508,143300,235931230,2310,2310,2310,2310,0
|
||||
20250508,143200,235931230,2310,2310,2310,2310,0
|
||||
20250508,143100,235931230,2310,2305,2310,2305,939
|
||||
20250508,143000,233765895,2305,2300,2305,2300,84
|
||||
20250508,142900,233572610,2305,2305,2305,2300,49
|
||||
20250508,142800,233459830,2300,2300,2305,2300,76
|
||||
20250508,142700,233284985,2305,2300,2305,2300,82
|
||||
20250508,142600,233096305,2305,2305,2305,2300,90
|
||||
20250508,142500,232889190,2305,2300,2305,2300,84
|
||||
20250508,142400,232695905,2305,2300,2305,2300,83
|
||||
20250508,142300,232504920,2305,2300,2305,2300,83
|
||||
20250508,142200,232313940,2305,2300,2305,2300,84
|
||||
20250508,142100,232120655,2305,2300,2305,2300,83
|
||||
20250508,142000,231929670,2305,2300,2305,2300,83
|
||||
20250508,141900,231738690,2305,2300,2305,2300,84
|
||||
20250508,141800,231545405,2305,2300,2305,2300,45
|
||||
20250508,141700,231441845,2305,2300,2305,2300,85
|
||||
20250508,141600,231246255,2305,2300,2305,2300,83
|
||||
20250508,141500,231055270,2305,2300,2305,2300,83
|
||||
20250508,141400,230864290,2305,2300,2305,2300,75
|
||||
20250508,141300,230691715,2305,2300,2305,2300,75
|
||||
20250508,141200,230519140,2305,2300,2305,2300,84
|
||||
20250508,141100,230325855,2305,2300,2305,2300,84
|
||||
20250508,141000,230132570,2305,2305,2305,2305,0
|
||||
20250508,140900,230132570,2305,2300,2305,2300,1913
|
||||
20250508,140800,225731105,2300,2305,2305,2300,312
|
||||
20250508,140700,225012110,2305,2305,2310,2305,541
|
||||
20250508,140600,223765065,2310,2305,2310,2305,5485
|
||||
20250508,140500,211119175,2305,2300,2305,2300,83
|
||||
20250508,140400,210928190,2305,2300,2305,2300,83
|
||||
20250508,140300,210737210,2305,2300,2305,2300,84
|
||||
20250508,140200,210543925,2305,2300,2305,2300,83
|
||||
20250508,140100,210352940,2305,2300,2305,2300,83
|
||||
20250508,140000,210161960,2305,2300,2305,2300,84
|
||||
20250508,135900,209968675,2305,2300,2305,2300,166
|
||||
20250508,135800,209586710,2305,2300,2305,2300,750
|
||||
20250508,135700,207860960,2305,2305,2305,2300,50
|
||||
20250508,135600,207745875,2300,2300,2305,2300,75
|
||||
20250508,135500,207573335,2305,2305,2305,2305,801
|
||||
20250508,135400,205727030,2300,2295,2300,2295,3287
|
||||
20250508,135300,198167260,2300,2295,2300,2295,42
|
||||
20250508,135200,198070830,2300,2295,2300,2295,1720
|
||||
20250508,135100,194122290,2295,2295,2295,2295,99
|
||||
20250508,135000,193895085,2300,2300,2300,2300,0
|
||||
20250508,134900,193895085,2300,2295,2300,2295,68
|
||||
20250508,134800,193739020,2295,2295,2295,2295,66
|
||||
20250508,134700,193587550,2295,2295,2295,2295,67
|
||||
20250508,134600,193433785,2295,2295,2295,2295,33
|
||||
20250508,134500,193358050,2295,2295,2295,2295,67
|
||||
20250508,134400,193204285,2295,2295,2295,2295,67
|
||||
20250508,134300,193050520,2295,2295,2295,2295,99
|
||||
20250508,134200,192823315,2295,2295,2295,2295,101
|
||||
20250508,134100,192591520,2300,2295,2300,2295,123
|
||||
20250508,134000,192308950,2300,2295,2300,2295,84
|
||||
20250508,133900,192116085,2300,2295,2300,2295,84
|
||||
20250508,133800,191923220,2300,2295,2300,2295,82
|
||||
20250508,133700,191734950,2300,2295,2300,2295,84
|
||||
20250508,133600,191542085,2300,2295,2300,2295,146
|
||||
20250508,133500,191206870,2300,2295,2300,2295,42
|
||||
20250508,133400,191110435,2300,2295,2300,2295,83
|
||||
20250508,133300,190919870,2300,2295,2300,2295,83
|
||||
20250508,133200,190729300,2300,2295,2300,2295,84
|
||||
20250508,133100,190536435,2300,2295,2300,2295,83
|
||||
20250508,133000,190345870,2300,2295,2300,2295,83
|
||||
20250508,132900,190155300,2300,2295,2300,2295,212
|
||||
20250508,132800,189668550,2300,2290,2300,2290,84
|
||||
20250508,132700,189476030,2300,2290,2300,2290,83
|
||||
20250508,132600,189285790,2300,2290,2300,2290,83
|
||||
20250508,132500,189095560,2300,2290,2300,2290,84
|
||||
20250508,132400,188903045,2300,2295,2300,2290,1248
|
||||
20250508,132300,186035610,2295,2300,2305,2295,2082
|
||||
20250508,132200,181257000,2305,2300,2305,2300,83
|
||||
20250508,132100,181066015,2305,2300,2305,2300,83
|
||||
20250508,132000,180875035,2305,2305,2305,2305,0
|
||||
20250508,131900,180875035,2305,2295,2305,2295,4068
|
||||
20250508,131800,171516750,2295,2300,2305,2295,2411
|
||||
20250508,131700,165971480,2305,2300,2305,2300,84
|
||||
20250508,131600,165778195,2305,2300,2305,2300,82
|
||||
20250508,131500,165589515,2305,2300,2305,2300,74
|
||||
20250508,131400,165419240,2305,2300,2305,2300,69
|
||||
20250508,131300,165260470,2305,2300,2310,2300,54
|
||||
20250508,131200,165136125,2310,2300,2310,2300,41
|
||||
20250508,131100,165041745,2310,2300,2310,2300,42
|
||||
20250508,131000,164945070,2310,2300,2310,2300,7
|
||||
20250508,130900,164928950,2300,2305,2310,2300,1255
|
||||
20250508,130800,162034940,2305,2305,2305,2305,0
|
||||
20250508,130700,162034940,2305,2305,2305,2305,0
|
||||
20250508,130600,162034940,2305,2305,2305,2305,0
|
||||
20250508,130500,162034940,2305,2305,2305,2300,2212
|
||||
20250508,130400,156944280,2310,2305,2310,2305,250
|
||||
20250508,130300,156367785,2310,2310,2310,2310,0
|
||||
20250508,130200,156367785,2310,2310,2310,2310,0
|
||||
20250508,130100,156367785,2310,2310,2310,2310,0
|
||||
20250508,130000,156367785,2310,2310,2310,2310,0
|
||||
20250508,125900,156367785,2310,2305,2310,2300,195
|
||||
20250508,125800,155918845,2310,2310,2310,2310,0
|
||||
20250508,125700,155918845,2310,2300,2310,2300,203
|
||||
20250508,125600,155451540,2310,2310,2310,2310,0
|
||||
20250508,125500,155451540,2310,2310,2310,2310,0
|
||||
20250508,125400,155451540,2310,2305,2310,2305,161
|
||||
20250508,125300,155080275,2310,2310,2310,2310,0
|
||||
20250508,125200,155080275,2310,2315,2315,2310,151
|
||||
20250508,125100,154731415,2315,2310,2315,2310,33
|
||||
20250508,125000,154655130,2315,2315,2315,2315,40
|
||||
20250508,124900,154562530,2310,2305,2310,2305,8127
|
||||
20250508,124800,135799485,2305,2305,2305,2305,0
|
||||
20250508,124700,135799485,2305,2300,2305,2300,182
|
||||
20250508,124600,135380705,2305,2305,2305,2305,0
|
||||
20250508,124500,135380705,2305,2305,2305,2305,37
|
||||
20250508,124400,135295420,2300,2300,2300,2300,145
|
||||
20250508,124300,134961920,2305,2305,2305,2305,0
|
||||
20250508,124200,134961920,2305,2300,2305,2300,197
|
||||
20250508,124100,134508625,2305,2305,2305,2305,0
|
||||
20250508,124000,134508625,2305,2300,2305,2300,167
|
||||
20250508,123900,134124355,2300,2305,2305,2300,9
|
||||
20250508,123800,134103625,2300,2300,2300,2300,58
|
||||
20250508,123700,133970225,2300,2300,2300,2300,110
|
||||
20250508,123600,133717225,2305,2305,2305,2305,0
|
||||
20250508,123500,133717225,2305,2305,2305,2300,162
|
||||
20250508,123400,133344440,2305,2300,2305,2300,230
|
||||
20250508,123300,132815160,2300,2300,2300,2300,0
|
||||
20250508,123200,132815160,2300,2290,2300,2290,199
|
||||
20250508,123100,132359055,2300,2300,2300,2300,0
|
||||
20250508,123000,132359055,2300,2290,2300,2290,166
|
||||
20250508,122900,131978585,2300,2300,2300,2300,0
|
||||
20250508,122800,131978585,2300,2290,2300,2290,232
|
||||
20250508,122700,131446840,2300,2300,2300,2300,0
|
||||
20250508,122600,131446840,2300,2300,2300,2300,0
|
||||
20250508,122500,131446840,2300,2290,2300,2290,132
|
||||
20250508,122400,131144300,2300,2295,2300,2295,2
|
||||
20250508,122300,131139705,2300,2295,2300,2290,216
|
||||
20250508,122200,130644600,2290,2290,2290,2290,1
|
||||
20250508,122100,130642310,2295,2295,2295,2295,0
|
||||
20250508,122000,130642310,2295,2295,2295,2295,112
|
||||
20250508,121900,130385270,2295,2295,2295,2295,3
|
||||
20250508,121800,130378385,2305,2295,2305,2295,181
|
||||
20250508,121700,129962630,2305,2295,2305,2295,7930
|
||||
20250508,121600,111718165,2295,2295,2295,2295,0
|
||||
20250508,121500,111718165,2295,2290,2295,2290,172
|
||||
20250508,121400,111324155,2295,2295,2295,2295,0
|
||||
20250508,121300,111324155,2295,2290,2295,2290,154
|
||||
20250508,121200,110971490,2295,2295,2295,2295,0
|
||||
20250508,121100,110971490,2295,2295,2295,2295,48
|
||||
20250508,121000,110861330,2295,2295,2295,2295,0
|
||||
20250508,120900,110861330,2295,2295,2295,2295,300
|
||||
20250508,120800,110172830,2300,2295,2300,2295,204
|
||||
20250508,120700,109704445,2300,2300,2300,2300,3
|
||||
20250508,120600,109697545,2300,2295,2300,2295,160
|
||||
20250508,120500,109330185,2300,2295,2300,2295,79
|
||||
20250508,120400,109148800,2295,2295,2295,2295,0
|
||||
20250508,120300,109148800,2295,2290,2295,2290,196
|
||||
20250508,120200,108699915,2295,2295,2295,2295,0
|
||||
20250508,120100,108699915,2295,2290,2295,2290,130
|
||||
20250508,120000,108402085,2295,2290,2295,2290,3
|
||||
20250508,115900,108395205,2295,2290,2295,2290,195
|
||||
20250508,115800,107948460,2290,2290,2290,2290,1
|
||||
20250508,115700,107946170,2295,2295,2295,2295,0
|
||||
20250508,115600,107946170,2295,2295,2295,2295,100
|
||||
20250508,115500,107716670,2300,2295,2300,2295,6
|
||||
20250508,115400,107702895,2300,2295,2300,2295,225
|
||||
20250508,115300,107186295,2300,2295,2300,2295,2
|
||||
20250508,115200,107181700,2300,2300,2300,2300,0
|
||||
20250508,115100,107181700,2300,2295,2300,2295,141
|
||||
20250508,115000,106857965,2300,2300,2300,2300,0
|
||||
20250508,114900,106857965,2300,2295,2300,2295,222
|
||||
20250508,114800,106348255,2300,2295,2300,2295,2
|
||||
20250508,114700,106343660,2300,2300,2300,2300,0
|
||||
20250508,114600,106343660,2300,2295,2300,2295,143
|
||||
20250508,114500,106015335,2300,2300,2300,2300,0
|
||||
20250508,114400,106015335,2300,2290,2300,2290,214
|
||||
20250508,114300,105524835,2290,2290,2290,2290,0
|
||||
20250508,114200,105524835,2290,2290,2300,2290,156
|
||||
20250508,114100,105167285,2295,2295,2295,2295,0
|
||||
20250508,114000,105167285,2295,2290,2295,2290,2
|
||||
20250508,113900,105162700,2300,2295,2300,2290,390
|
||||
20250508,113800,104268340,2295,2295,2295,2295,1
|
||||
20250508,113700,104266045,2295,2295,2300,2295,172
|
||||
20250508,113600,103871135,2300,2300,2300,2300,0
|
||||
20250508,113500,103871135,2300,2295,2300,2295,2
|
||||
20250508,113400,103866540,2300,2295,2300,2295,212
|
||||
20250508,113300,103379790,2295,2295,2295,2295,1
|
||||
20250508,113200,103377495,2300,2295,2300,2295,153
|
||||
20250508,113100,103026205,2300,2300,2300,2300,0
|
||||
20250508,113000,103026205,2300,2295,2300,2295,4392
|
||||
20250508,112900,92945520,2300,2300,2300,2300,0
|
||||
20250508,112800,92945520,2300,2295,2300,2295,2
|
||||
20250508,112700,92940925,2300,2295,2300,2295,141
|
||||
20250508,112600,92617190,2300,2300,2300,2300,0
|
||||
20250508,112500,92617190,2300,2295,2300,2295,306
|
||||
20250508,112400,91914615,2300,2295,2300,2295,1316
|
||||
20250508,112300,88894330,2295,2290,2295,2290,2
|
||||
20250508,112200,88889745,2295,2290,2295,2290,167
|
||||
20250508,112100,88507150,2290,2290,2290,2290,1
|
||||
20250508,112000,88504860,2295,2290,2295,2290,185
|
||||
20250508,111900,88081025,2295,2295,2295,2295,0
|
||||
20250508,111800,88081025,2295,2290,2295,2290,2
|
||||
20250508,111700,88076440,2295,2290,2295,2290,180
|
||||
20250508,111600,87664060,2290,2290,2290,2290,1
|
||||
20250508,111500,87661770,2295,2280,2295,2280,3567
|
||||
20250508,111400,79525360,2285,2280,2285,2280,1475
|
||||
20250508,111300,76161815,2285,2280,2285,2280,179
|
||||
20250508,111200,75753515,2280,2280,2280,2280,1
|
||||
20250508,111100,75751235,2285,2280,2285,2280,2
|
||||
20250508,111000,75746670,2285,2280,2285,2280,207
|
||||
20250508,110900,75274505,2280,2280,2280,2280,1
|
||||
20250508,110800,75272225,2285,2280,2285,2280,157
|
||||
20250508,110700,74914105,2280,2280,2280,2280,1
|
||||
20250508,110600,74911825,2285,2280,2285,2280,84
|
||||
20250508,110500,74719890,2285,2280,2285,2280,225
|
||||
20250508,110400,74206665,2280,2280,2280,2280,1
|
||||
20250508,110300,74204385,2285,2280,2285,2280,139
|
||||
20250508,110200,73887325,2285,2285,2285,2285,0
|
||||
20250508,110100,73887325,2285,2285,2285,2285,43
|
||||
20250508,110000,73789070,2280,2280,2280,2280,172
|
||||
20250508,105900,73396910,2290,2290,2290,2290,0
|
||||
20250508,105800,73396910,2290,2290,2290,2290,0
|
||||
20250508,105700,73396910,2290,2290,2290,2290,0
|
||||
20250508,105600,73396910,2290,2280,2290,2280,183
|
||||
20250508,105500,72979420,2285,2285,2285,2285,0
|
||||
20250508,105400,72979420,2285,2285,2285,2285,0
|
||||
20250508,105300,72979420,2285,2285,2285,2285,123
|
||||
20250508,105200,72698365,2295,2295,2295,2295,0
|
||||
20250508,105100,72698365,2295,2295,2295,2295,0
|
||||
20250508,105000,72698365,2295,2295,2295,2295,0
|
||||
20250508,104900,72698365,2295,2295,2295,2295,0
|
||||
20250508,104800,72698365,2295,2285,2295,2285,235
|
||||
20250508,104700,72161085,2290,2290,2290,2290,0
|
||||
20250508,104600,72161085,2290,2285,2290,2285,269
|
||||
20250508,104500,71546150,2290,2290,2290,2290,50
|
||||
20250508,104400,71431650,2295,2295,2295,2295,0
|
||||
20250508,104300,71431650,2295,2295,2295,2295,0
|
||||
20250508,104200,71431650,2295,2280,2295,2280,1875
|
||||
20250508,104100,67151155,2280,2280,2295,2280,226
|
||||
20250508,104000,66634350,2290,2290,2290,2290,0
|
||||
20250508,103900,66634350,2290,2285,2290,2280,596
|
||||
20250508,103800,65272250,2285,2285,2285,2285,0
|
||||
20250508,103700,65272250,2285,2285,2285,2285,0
|
||||
20250508,103600,65272250,2285,2285,2285,2285,178
|
||||
20250508,103500,64865520,2285,2285,2285,2285,0
|
||||
20250508,103400,64865520,2285,2285,2285,2285,113
|
||||
20250508,103300,64607315,2290,2290,2290,2290,125
|
||||
20250508,103200,64321065,2295,2295,2295,2295,0
|
||||
20250508,103100,64321065,2295,2290,2295,2290,625
|
||||
20250508,103000,62887890,2290,2290,2290,2290,0
|
||||
20250508,102900,62887890,2290,2285,2290,2285,138
|
||||
20250508,102800,62572420,2295,2295,2295,2295,0
|
||||
20250508,102700,62572420,2295,2295,2295,2295,0
|
||||
20250508,102600,62572420,2295,2295,2295,2295,0
|
||||
20250508,102500,62572420,2295,2295,2295,2295,0
|
||||
20250508,102400,62572420,2295,2290,2295,2290,167
|
||||
20250508,102300,62189825,2295,2295,2295,2295,0
|
||||
20250508,102200,62189825,2295,2290,2295,2290,214
|
||||
20250508,102100,61699550,2300,2300,2300,2300,0
|
||||
20250508,102000,61699550,2300,2300,2300,2300,0
|
||||
20250508,101900,61699550,2300,2300,2300,2300,0
|
||||
20250508,101800,61699550,2300,2290,2300,2290,125
|
||||
20250508,101700,61413050,2305,2305,2305,2305,0
|
||||
20250508,101600,61413050,2305,2305,2305,2305,125
|
||||
20250508,101500,61124925,2305,2300,2305,2300,375
|
||||
20250508,101400,60262050,2305,2305,2305,2305,0
|
||||
20250508,101300,60262050,2305,2305,2305,2305,0
|
||||
20250508,101200,60262050,2305,2300,2305,2300,6244
|
||||
20250508,101100,45897675,2305,2305,2305,2305,5
|
||||
20250508,101000,45886150,2305,2290,2305,2290,6424
|
||||
20250508,100900,31106290,2295,2295,2295,2295,0
|
||||
20250508,100800,31106290,2295,2295,2295,2295,13
|
||||
20250508,100700,31076455,2295,2290,2295,2290,225
|
||||
20250508,100600,30560980,2300,2300,2300,2300,0
|
||||
20250508,100500,30560980,2300,2300,2300,2300,2
|
||||
20250508,100400,30556380,2300,2300,2300,2300,0
|
||||
20250508,100300,30556380,2300,2290,2300,2290,160
|
||||
20250508,100200,30189750,2285,2285,2285,2285,155
|
||||
20250508,100100,29835575,2290,2290,2290,2290,0
|
||||
20250508,100000,29835575,2290,2285,2290,2285,170
|
||||
20250508,095900,29446955,2285,2285,2285,2285,3
|
||||
20250508,095800,29440100,2295,2285,2295,2285,1073
|
||||
20250508,095700,26979600,2290,2290,2290,2290,0
|
||||
20250508,095600,26979600,2290,2290,2290,2290,0
|
||||
20250508,095500,26979600,2290,2285,2290,2285,120
|
||||
20250508,095400,26705340,2290,2290,2290,2290,0
|
||||
20250508,095300,26705340,2290,2285,2290,2285,227
|
||||
20250508,095200,26186420,2290,2290,2290,2290,0
|
||||
20250508,095100,26186420,2290,2290,2290,2290,0
|
||||
20250508,095000,26186420,2290,2290,2290,2290,14
|
||||
20250508,094900,26154360,2295,2290,2295,2290,49
|
||||
20250508,094800,26042100,2295,2285,2295,2285,206
|
||||
20250508,094700,25570995,2295,2295,2295,2295,0
|
||||
20250508,094600,25570995,2295,2285,2295,2285,158
|
||||
20250508,094500,25209785,2290,2290,2290,2290,0
|
||||
20250508,094400,25209785,2290,2290,2290,2290,0
|
||||
20250508,094300,25209785,2290,2290,2290,2290,137
|
||||
20250508,094200,24896055,2295,2295,2295,2295,0
|
||||
20250508,094100,24896055,2295,2285,2295,2285,173
|
||||
20250508,094000,24500550,2290,2290,2290,2290,6
|
||||
20250508,093900,24486810,2290,2290,2290,2290,0
|
||||
20250508,093800,24486810,2290,2285,2295,2280,1831
|
||||
20250508,093700,20305810,2290,2285,2290,2285,125
|
||||
20250508,093600,20020060,2290,2285,2290,2285,153
|
||||
20250508,093500,19670300,2290,2290,2290,2290,53
|
||||
20250508,093400,19548930,2290,2290,2290,2290,8
|
||||
20250508,093300,19530610,2290,2285,2290,2285,880
|
||||
20250508,093200,17518930,2290,2290,2290,2285,230
|
||||
20250508,093100,16993355,2290,2285,2290,2285,180
|
||||
20250508,093000,16581875,2290,2290,2290,2285,1092
|
||||
20250508,092900,14082515,2285,2285,2290,2285,240
|
||||
20250508,092800,13533920,2290,2290,2290,2290,0
|
||||
20250508,092700,13533920,2290,2285,2290,2285,278
|
||||
20250508,092600,12898405,2285,2285,2285,2285,30
|
||||
20250508,092500,12829855,2295,2295,2295,2295,0
|
||||
20250508,092400,12829855,2295,2285,2295,2285,1337
|
||||
20250508,092300,9768970,2290,2290,2290,2290,0
|
||||
20250508,092200,9768970,2290,2290,2290,2290,4
|
||||
20250508,092100,9759810,2290,2285,2290,2285,134
|
||||
20250508,092000,9453485,2285,2285,2285,2285,0
|
||||
20250508,091900,9453485,2285,2285,2290,2285,832
|
||||
20250508,091800,7551535,2285,2280,2285,2280,2
|
||||
20250508,091700,7546970,2285,2280,2285,2280,176
|
||||
20250508,091600,7145515,2285,2285,2285,2285,0
|
||||
20250508,091500,7145515,2285,2280,2285,2280,9
|
||||
20250508,091400,7124985,2285,2280,2285,2280,182
|
||||
20250508,091300,6709845,2285,2280,2285,2275,1183
|
||||
20250508,091200,4013590,2285,2280,2285,2280,221
|
||||
20250508,091100,3509590,2285,2280,2285,2280,299
|
||||
20250508,091000,2827070,2280,2275,2280,2275,250
|
||||
20250508,090900,2258070,2275,2280,2280,2275,5
|
||||
20250508,090800,2246675,2285,2280,2285,2280,91
|
||||
20250508,090700,2039105,2280,2275,2280,2275,150
|
||||
20250508,090600,1697705,2275,2275,2275,2275,0
|
||||
20250508,090500,1697705,2275,2275,2275,2275,1
|
||||
20250508,090400,1695430,2285,2275,2285,2275,346
|
||||
20250508,090300,906705,2285,2280,2285,2275,72
|
||||
20250508,090200,742760,2280,2290,2290,2280,5
|
||||
20250508,090100,731330,2290,2280,2290,2280,37
|
||||
20250508,090000,646900,2295,2265,2295,2265,283
|
||||
|
Reference in New Issue
Block a user