Update 2025-05-08 2733 candle_min
This commit is contained in:
578
008260/min/candle-20250508.csv
Normal file
578
008260/min/candle-20250508.csv
Normal file
@@ -0,0 +1,578 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,183600,159787989,3505,3505,3505,3505,112
|
||||
20250508,183500,159787989,3505,3505,3505,3505,0
|
||||
20250508,183400,159787989,3505,3505,3505,3505,0
|
||||
20250508,183300,159787989,3505,3505,3505,3505,0
|
||||
20250508,183200,159787989,3505,3505,3505,3505,0
|
||||
20250508,183100,159787989,3505,3505,3505,3505,0
|
||||
20250508,183000,159787989,3505,3505,3505,3505,0
|
||||
20250508,182900,159787989,3505,3505,3505,3505,0
|
||||
20250508,182800,159787989,3505,3505,3505,3505,0
|
||||
20250508,182700,159787989,3505,3505,3505,3505,0
|
||||
20250508,182600,159787989,3505,3505,3505,3505,0
|
||||
20250508,182500,159787989,3505,3505,3505,3505,0
|
||||
20250508,182400,159787989,3505,3505,3505,3505,0
|
||||
20250508,182300,159787989,3505,3505,3505,3505,0
|
||||
20250508,182200,159787989,3505,3505,3505,3505,0
|
||||
20250508,182100,159787989,3505,3505,3505,3505,0
|
||||
20250508,182000,159787989,3505,3505,3505,3505,0
|
||||
20250508,181900,159787989,3505,3505,3505,3505,0
|
||||
20250508,181800,159787989,3505,3505,3505,3505,0
|
||||
20250508,181700,159787989,3505,3505,3505,3505,0
|
||||
20250508,181600,159787989,3505,3505,3505,3505,0
|
||||
20250508,181500,159787989,3505,3505,3505,3505,0
|
||||
20250508,181400,159787989,3505,3505,3505,3505,0
|
||||
20250508,181300,159787989,3505,3505,3505,3505,0
|
||||
20250508,181200,159787989,3505,3505,3505,3505,0
|
||||
20250508,181100,159787989,3505,3505,3505,3505,0
|
||||
20250508,181000,159787989,3505,3505,3505,3505,0
|
||||
20250508,180900,159787989,3505,3505,3505,3505,0
|
||||
20250508,180800,159787989,3505,3505,3505,3505,0
|
||||
20250508,180700,159787989,3505,3505,3505,3505,0
|
||||
20250508,180600,159787989,3505,3505,3505,3505,112
|
||||
20250508,180500,159787989,3505,3505,3505,3505,0
|
||||
20250508,180400,159787989,3505,3505,3505,3505,0
|
||||
20250508,180300,159787989,3505,3505,3505,3505,0
|
||||
20250508,180200,159787989,3505,3505,3505,3505,0
|
||||
20250508,180100,159787989,3505,3505,3505,3505,0
|
||||
20250508,180000,159787989,3505,3505,3505,3505,0
|
||||
20250508,175900,159787989,3505,3505,3505,3505,0
|
||||
20250508,175800,159787989,3505,3505,3505,3505,0
|
||||
20250508,175700,159787989,3505,3505,3505,3505,0
|
||||
20250508,175600,159787989,3505,3505,3505,3505,0
|
||||
20250508,175500,159787989,3505,3505,3505,3505,0
|
||||
20250508,175400,159787989,3505,3505,3505,3505,0
|
||||
20250508,175300,159787989,3505,3505,3505,3505,0
|
||||
20250508,175200,159787989,3505,3505,3505,3505,0
|
||||
20250508,175100,159787989,3505,3505,3505,3505,0
|
||||
20250508,175000,159787989,3505,3505,3505,3505,0
|
||||
20250508,174900,159787989,3505,3505,3505,3505,0
|
||||
20250508,174800,159787989,3505,3505,3505,3505,0
|
||||
20250508,174700,159787989,3505,3505,3505,3505,0
|
||||
20250508,174600,159787989,3505,3505,3505,3505,0
|
||||
20250508,174500,159787989,3505,3505,3505,3505,0
|
||||
20250508,174400,159787989,3505,3505,3505,3505,0
|
||||
20250508,174300,159787989,3505,3505,3505,3505,0
|
||||
20250508,174200,159787989,3505,3505,3505,3505,0
|
||||
20250508,174100,159787989,3505,3505,3505,3505,0
|
||||
20250508,174000,159787989,3505,3505,3505,3505,0
|
||||
20250508,173900,159787989,3505,3505,3505,3505,0
|
||||
20250508,173800,159787989,3505,3505,3505,3505,0
|
||||
20250508,173700,159787989,3505,3505,3505,3505,0
|
||||
20250508,173600,159787989,3505,3505,3505,3505,112
|
||||
20250508,173500,159787989,3505,3505,3505,3505,0
|
||||
20250508,173400,159787989,3505,3505,3505,3505,0
|
||||
20250508,173300,159787989,3505,3505,3505,3505,0
|
||||
20250508,173200,159787989,3505,3505,3505,3505,0
|
||||
20250508,173100,159787989,3505,3505,3505,3505,0
|
||||
20250508,173000,159787989,3505,3505,3505,3505,0
|
||||
20250508,172900,159787989,3505,3505,3505,3505,0
|
||||
20250508,172800,159787989,3505,3505,3505,3505,0
|
||||
20250508,172700,159787989,3505,3505,3505,3505,0
|
||||
20250508,172600,159787989,3505,3505,3505,3505,0
|
||||
20250508,172500,159787989,3505,3505,3505,3505,0
|
||||
20250508,172400,159787989,3505,3505,3505,3505,0
|
||||
20250508,172300,159787989,3505,3505,3505,3505,0
|
||||
20250508,172200,159787989,3505,3505,3505,3505,0
|
||||
20250508,172100,159787989,3505,3505,3505,3505,0
|
||||
20250508,172000,159787989,3505,3505,3505,3505,0
|
||||
20250508,171900,159787989,3505,3505,3505,3505,0
|
||||
20250508,171800,159787989,3505,3505,3505,3505,0
|
||||
20250508,171700,159787989,3505,3505,3505,3505,0
|
||||
20250508,171600,159787989,3505,3505,3505,3505,0
|
||||
20250508,171500,159787989,3505,3505,3505,3505,0
|
||||
20250508,171400,159787989,3505,3505,3505,3505,0
|
||||
20250508,171300,159787989,3505,3505,3505,3505,0
|
||||
20250508,171200,159787989,3505,3505,3505,3505,0
|
||||
20250508,171100,159787989,3505,3505,3505,3505,0
|
||||
20250508,171000,159787989,3505,3505,3505,3505,0
|
||||
20250508,170900,159787989,3505,3505,3505,3505,0
|
||||
20250508,170800,159787989,3505,3505,3505,3505,0
|
||||
20250508,170700,159787989,3505,3505,3505,3505,0
|
||||
20250508,170600,159787989,3505,3505,3505,3505,112
|
||||
20250508,170500,159787989,3505,3505,3505,3505,0
|
||||
20250508,170400,159787989,3505,3505,3505,3505,0
|
||||
20250508,170300,159787989,3505,3505,3505,3505,0
|
||||
20250508,170200,159787989,3505,3505,3505,3505,0
|
||||
20250508,170100,159787989,3505,3505,3505,3505,0
|
||||
20250508,170000,159787989,3505,3505,3505,3505,0
|
||||
20250508,165900,159787989,3505,3505,3505,3505,0
|
||||
20250508,165800,159787989,3505,3505,3505,3505,0
|
||||
20250508,165700,159787989,3505,3505,3505,3505,0
|
||||
20250508,165600,159787989,3505,3505,3505,3505,0
|
||||
20250508,165500,159787989,3505,3505,3505,3505,0
|
||||
20250508,165400,159787989,3505,3505,3505,3505,0
|
||||
20250508,165300,159787989,3505,3505,3505,3505,0
|
||||
20250508,165200,159787989,3505,3505,3505,3505,0
|
||||
20250508,165100,159787989,3505,3505,3505,3505,0
|
||||
20250508,165000,159787989,3505,3505,3505,3505,0
|
||||
20250508,164900,159787989,3505,3505,3505,3505,0
|
||||
20250508,164800,159787989,3505,3505,3505,3505,0
|
||||
20250508,164700,159787989,3505,3505,3505,3505,0
|
||||
20250508,164600,159787989,3505,3505,3505,3505,0
|
||||
20250508,164500,159787989,3505,3505,3505,3505,0
|
||||
20250508,164400,159787989,3505,3505,3505,3505,0
|
||||
20250508,164300,159787989,3505,3505,3505,3505,0
|
||||
20250508,164200,159787989,3505,3505,3505,3505,0
|
||||
20250508,164100,159787989,3505,3505,3505,3505,0
|
||||
20250508,164000,159787989,3505,3505,3505,3505,0
|
||||
20250508,163900,159787989,3505,3505,3505,3505,0
|
||||
20250508,163800,159787989,3505,3505,3505,3505,0
|
||||
20250508,163700,159787989,3505,3505,3505,3505,0
|
||||
20250508,163600,159787989,3505,3505,3505,3505,112
|
||||
20250508,163500,159787989,3505,3505,3505,3505,0
|
||||
20250508,163400,159787989,3505,3505,3505,3505,0
|
||||
20250508,163300,159787989,3505,3505,3505,3505,0
|
||||
20250508,163200,159787989,3505,3505,3505,3505,0
|
||||
20250508,163100,159787989,3505,3505,3505,3505,0
|
||||
20250508,163000,159787989,3505,3505,3505,3505,0
|
||||
20250508,162900,159787989,3505,3505,3505,3505,0
|
||||
20250508,162800,159787989,3505,3505,3505,3505,0
|
||||
20250508,162700,159787989,3505,3505,3505,3505,0
|
||||
20250508,162600,159787989,3505,3505,3505,3505,0
|
||||
20250508,162500,159787989,3505,3505,3505,3505,0
|
||||
20250508,162400,159787989,3505,3505,3505,3505,0
|
||||
20250508,162300,159787989,3505,3505,3505,3505,0
|
||||
20250508,162200,159787989,3505,3505,3505,3505,0
|
||||
20250508,162100,159787989,3505,3505,3505,3505,0
|
||||
20250508,162000,159787989,3505,3505,3505,3505,0
|
||||
20250508,161900,159787989,3505,3505,3505,3505,0
|
||||
20250508,161800,159787989,3505,3505,3505,3505,0
|
||||
20250508,161700,159787989,3505,3505,3505,3505,0
|
||||
20250508,161600,159787989,3505,3505,3505,3505,0
|
||||
20250508,161500,159787989,3505,3505,3505,3505,0
|
||||
20250508,161400,159787989,3505,3505,3505,3505,0
|
||||
20250508,161300,159787989,3505,3505,3505,3505,0
|
||||
20250508,161200,159787989,3505,3505,3505,3505,0
|
||||
20250508,161100,159787989,3505,3505,3505,3505,0
|
||||
20250508,161000,159787989,3505,3505,3505,3505,0
|
||||
20250508,160900,159787989,3505,3505,3505,3505,0
|
||||
20250508,160800,159787989,3505,3505,3505,3505,0
|
||||
20250508,160700,159787989,3505,3505,3505,3505,0
|
||||
20250508,160600,159787989,3505,3505,3505,3505,112
|
||||
20250508,160500,159787989,3505,3505,3505,3505,0
|
||||
20250508,160400,159787989,3505,3505,3505,3505,0
|
||||
20250508,160300,159787989,3505,3505,3505,3505,0
|
||||
20250508,160200,159787989,3505,3505,3505,3505,0
|
||||
20250508,160100,159787989,3505,3505,3505,3505,0
|
||||
20250508,160000,159787989,3505,3505,3505,3505,0
|
||||
20250508,155900,159787989,3505,3505,3505,3505,0
|
||||
20250508,155800,159787989,3505,3505,3505,3505,0
|
||||
20250508,155700,159787989,3505,3505,3505,3505,0
|
||||
20250508,155600,159787989,3505,3505,3505,3505,0
|
||||
20250508,155500,159787989,3505,3505,3505,3505,0
|
||||
20250508,155400,159787989,3505,3505,3505,3505,0
|
||||
20250508,155300,159787989,3505,3505,3505,3505,0
|
||||
20250508,155200,159787989,3505,3505,3505,3505,0
|
||||
20250508,155100,159787989,3505,3505,3505,3505,0
|
||||
20250508,155000,159787989,3505,3505,3505,3505,0
|
||||
20250508,154900,159787989,3505,3505,3505,3505,0
|
||||
20250508,154800,159787989,3505,3505,3505,3505,0
|
||||
20250508,154700,159787989,3505,3505,3505,3505,0
|
||||
20250508,154600,159787989,3505,3505,3505,3505,0
|
||||
20250508,154500,159787989,3505,3505,3505,3505,0
|
||||
20250508,154400,159787989,3505,3505,3505,3505,0
|
||||
20250508,154300,159787989,3505,3505,3505,3505,0
|
||||
20250508,154200,159787989,3505,3505,3505,3505,0
|
||||
20250508,154100,159787989,3505,3505,3505,3505,0
|
||||
20250508,154000,159787989,3505,3505,3505,3505,0
|
||||
20250508,153900,159787989,3505,3505,3505,3505,0
|
||||
20250508,153800,159787989,3505,3505,3505,3505,0
|
||||
20250508,153700,159787989,3505,3505,3505,3505,0
|
||||
20250508,153600,159787989,3505,3505,3505,3505,112
|
||||
20250508,153500,159787989,3505,3505,3505,3505,0
|
||||
20250508,153400,159787989,3505,3505,3505,3505,0
|
||||
20250508,153300,159787989,3505,3505,3505,3505,0
|
||||
20250508,153200,159787989,3505,3505,3505,3505,0
|
||||
20250508,153100,159787989,3505,3505,3505,3505,0
|
||||
20250508,153000,159787989,3505,3505,3505,3505,112
|
||||
20250508,152900,159395429,3500,3500,3500,3500,0
|
||||
20250508,152800,159395429,3500,3500,3500,3500,0
|
||||
20250508,152700,159395429,3500,3500,3500,3500,0
|
||||
20250508,152600,159395429,3500,3500,3500,3500,0
|
||||
20250508,152500,159395429,3500,3500,3500,3500,0
|
||||
20250508,152400,159395429,3500,3500,3500,3500,0
|
||||
20250508,152300,159395429,3500,3500,3500,3500,0
|
||||
20250508,152200,159395429,3500,3500,3500,3500,0
|
||||
20250508,152100,159395429,3500,3500,3500,3500,0
|
||||
20250508,152000,159395429,3500,3500,3500,3500,0
|
||||
20250508,151900,159395429,3500,3500,3500,3500,0
|
||||
20250508,151800,159395429,3500,3510,3510,3500,369
|
||||
20250508,151700,158100579,3510,3510,3510,3510,0
|
||||
20250508,151600,158100579,3510,3510,3510,3510,24
|
||||
20250508,151500,158016339,3505,3505,3505,3505,0
|
||||
20250508,151400,158016339,3505,3505,3505,3505,24
|
||||
20250508,151300,157932219,3505,3505,3505,3505,0
|
||||
20250508,151200,157932219,3505,3505,3505,3505,24
|
||||
20250508,151100,157848099,3505,3505,3505,3505,0
|
||||
20250508,151000,157848099,3505,3505,3505,3505,24
|
||||
20250508,150900,157763979,3510,3510,3510,3510,23
|
||||
20250508,150800,157683249,3510,3510,3510,3510,0
|
||||
20250508,150700,157683249,3510,3510,3510,3510,109
|
||||
20250508,150600,157300659,3510,3510,3510,3510,0
|
||||
20250508,150500,157300659,3510,3510,3510,3510,24
|
||||
20250508,150400,157216419,3500,3500,3500,3500,0
|
||||
20250508,150300,157216419,3500,3510,3510,3500,224
|
||||
20250508,150200,156432174,3505,3505,3505,3505,0
|
||||
20250508,150100,156432174,3505,3505,3505,3505,123
|
||||
20250508,150000,156001059,3500,3500,3500,3500,0
|
||||
20250508,145900,156001059,3500,3510,3510,3500,25
|
||||
20250508,145800,155913319,3510,3510,3510,3510,37
|
||||
20250508,145700,155783449,3510,3510,3510,3510,23
|
||||
20250508,145600,155702719,3510,3510,3510,3510,0
|
||||
20250508,145500,155702719,3510,3510,3510,3510,394
|
||||
20250508,145400,154319779,3510,3510,3510,3510,24
|
||||
20250508,145300,154235539,3505,3505,3505,3505,0
|
||||
20250508,145200,154235539,3505,3505,3505,3505,24
|
||||
20250508,145100,154151419,3510,3510,3510,3510,0
|
||||
20250508,145000,154151419,3510,3510,3510,3510,24
|
||||
20250508,144900,154067179,3510,3510,3510,3510,0
|
||||
20250508,144800,154067179,3510,3510,3510,3510,24
|
||||
20250508,144700,153982939,3505,3505,3505,3505,0
|
||||
20250508,144600,153982939,3505,3505,3505,3505,226
|
||||
20250508,144500,153190809,3510,3510,3510,3510,0
|
||||
20250508,144400,153190809,3510,3510,3510,3510,24
|
||||
20250508,144300,153106569,3510,3510,3510,3510,0
|
||||
20250508,144200,153106569,3510,3510,3510,3510,24
|
||||
20250508,144100,153022329,3505,3505,3505,3505,1
|
||||
20250508,144000,153018824,3505,3505,3505,3505,23
|
||||
20250508,143900,152938209,3505,3505,3505,3505,224
|
||||
20250508,143800,152153089,3505,3505,3505,3505,0
|
||||
20250508,143700,152153089,3505,3505,3505,3505,23
|
||||
20250508,143600,152072474,3500,3500,3500,3500,0
|
||||
20250508,143500,152072474,3500,3500,3500,3500,24
|
||||
20250508,143400,151988474,3500,3500,3500,3500,0
|
||||
20250508,143300,151988474,3500,3500,3500,3500,24
|
||||
20250508,143200,151904474,3500,3500,3500,3500,0
|
||||
20250508,143100,151904474,3500,3490,3500,3490,36
|
||||
20250508,143000,151778594,3500,3500,3500,3500,0
|
||||
20250508,142900,151778594,3500,3500,3500,3500,29
|
||||
20250508,142800,151677094,3505,3505,3505,3505,0
|
||||
20250508,142700,151677094,3505,3505,3505,3505,24
|
||||
20250508,142600,151592974,3505,3502,3505,3502,223
|
||||
20250508,142500,150811533,3502,3502,3502,3502,0
|
||||
20250508,142400,150811533,3502,3502,3502,3502,24
|
||||
20250508,142300,150727485,3502,3502,3502,3502,0
|
||||
20250508,142200,150727485,3502,3502,3502,3502,24
|
||||
20250508,142100,150643437,3502,3502,3502,3502,0
|
||||
20250508,142000,150643437,3502,3502,3502,3502,24
|
||||
20250508,141900,150559389,3502,3502,3502,3502,0
|
||||
20250508,141800,150559389,3502,3502,3502,3502,24
|
||||
20250508,141700,150475341,3502,3502,3502,3502,0
|
||||
20250508,141600,150475341,3502,3502,3502,3502,24
|
||||
20250508,141500,150391293,3502,3502,3502,3502,0
|
||||
20250508,141400,150391293,3502,3502,3502,3502,23
|
||||
20250508,141300,150310747,3502,3502,3502,3502,0
|
||||
20250508,141200,150310747,3502,3502,3502,3502,24
|
||||
20250508,141100,150226699,3505,3505,3505,3505,24
|
||||
20250508,141000,150142579,3505,3505,3505,3505,0
|
||||
20250508,140900,150142579,3505,3505,3505,3505,24
|
||||
20250508,140800,150058459,3500,3500,3500,3500,0
|
||||
20250508,140700,150058459,3500,3500,3500,3500,24
|
||||
20250508,140600,149974459,3500,3500,3500,3500,0
|
||||
20250508,140500,149974459,3500,3500,3500,3500,23
|
||||
20250508,140400,149893959,3500,3500,3500,3500,0
|
||||
20250508,140300,149893959,3500,3500,3500,3500,24
|
||||
20250508,140200,149809959,3505,3505,3505,3505,250
|
||||
20250508,140100,148933709,3505,3505,3505,3505,24
|
||||
20250508,140000,148849589,3490,3490,3490,3490,0
|
||||
20250508,135900,148849589,3490,3505,3505,3490,27
|
||||
20250508,135800,148754999,3505,3505,3505,3505,0
|
||||
20250508,135700,148754999,3505,3505,3505,3505,24
|
||||
20250508,135600,148670879,3505,3505,3505,3505,24
|
||||
20250508,135500,148586759,3505,3505,3505,3505,0
|
||||
20250508,135400,148586759,3505,3505,3505,3505,23
|
||||
20250508,135300,148506144,3505,3505,3505,3505,0
|
||||
20250508,135200,148506144,3505,3505,3505,3505,24
|
||||
20250508,135100,148422024,3505,3505,3505,3505,0
|
||||
20250508,135000,148422024,3505,3505,3505,3505,24
|
||||
20250508,134900,148337904,3505,3505,3505,3505,0
|
||||
20250508,134800,148337904,3505,3505,3505,3505,24
|
||||
20250508,134700,148253784,3505,3505,3505,3505,0
|
||||
20250508,134600,148253784,3505,3505,3505,3505,24
|
||||
20250508,134500,148169664,3505,3505,3505,3505,0
|
||||
20250508,134400,148169664,3505,3510,3510,3505,34
|
||||
20250508,134300,148050444,3510,3510,3510,3510,0
|
||||
20250508,134200,148050444,3510,3510,3510,3510,23
|
||||
20250508,134100,147969714,3510,3510,3510,3510,24
|
||||
20250508,134000,147885474,3510,3510,3510,3510,0
|
||||
20250508,133900,147885474,3510,3510,3510,3510,24
|
||||
20250508,133800,147801234,3510,3510,3510,3510,6
|
||||
20250508,133700,147780174,3510,3510,3510,3510,24
|
||||
20250508,133600,147695934,3500,3510,3510,3500,1010
|
||||
20250508,133500,144155934,3510,3510,3510,3510,24
|
||||
20250508,133400,144071694,3505,3505,3505,3505,0
|
||||
20250508,133300,144071694,3505,3505,3505,3505,47
|
||||
20250508,133200,143906959,3510,3510,3510,3510,0
|
||||
20250508,133100,143906959,3510,3510,3510,3510,23
|
||||
20250508,133000,143826229,3510,3510,3510,3510,0
|
||||
20250508,132900,143826229,3510,3510,3510,3510,24
|
||||
20250508,132800,143741989,3510,3510,3510,3510,20
|
||||
20250508,132700,143671789,3505,3505,3505,3505,24
|
||||
20250508,132600,143587669,3510,3510,3510,3510,24
|
||||
20250508,132500,143503429,3500,3500,3500,3500,0
|
||||
20250508,132400,143503429,3500,3500,3500,3500,1
|
||||
20250508,132300,143499929,3490,3490,3490,3490,514
|
||||
20250508,132200,141706069,3510,3510,3510,3510,23
|
||||
20250508,132100,141625339,3490,3495,3495,3490,203
|
||||
20250508,132000,140916469,3510,3510,3510,3510,24
|
||||
20250508,131900,140832229,3510,3510,3510,3510,0
|
||||
20250508,131800,140832229,3510,3510,3510,3510,24
|
||||
20250508,131700,140747989,3510,3510,3510,3510,0
|
||||
20250508,131600,140747989,3510,3510,3510,3510,24
|
||||
20250508,131500,140663749,3510,3510,3510,3510,0
|
||||
20250508,131400,140663749,3510,3510,3510,3510,24
|
||||
20250508,131300,140579509,3505,3510,3510,3505,962
|
||||
20250508,131200,137205715,3510,3510,3510,3510,0
|
||||
20250508,131100,137205715,3510,3510,3510,3510,23
|
||||
20250508,131000,137124985,3505,3505,3505,3505,0
|
||||
20250508,130900,137124985,3505,3510,3510,3505,25
|
||||
20250508,130800,137037240,3510,3510,3510,3510,0
|
||||
20250508,130700,137037240,3510,3510,3510,3510,24
|
||||
20250508,130600,136953000,3510,3510,3510,3510,0
|
||||
20250508,130500,136953000,3510,3510,3510,3510,24
|
||||
20250508,130400,136868760,3505,3505,3505,3505,0
|
||||
20250508,130300,136868760,3505,3505,3505,3505,17
|
||||
20250508,130200,136809175,3510,3510,3510,3510,0
|
||||
20250508,130100,136809175,3510,3510,3510,3510,24
|
||||
20250508,130000,136724935,3510,3510,3510,3510,0
|
||||
20250508,125900,136724935,3510,3510,3510,3510,24
|
||||
20250508,125800,136640695,3510,3510,3510,3510,24
|
||||
20250508,125700,136556455,3510,3510,3510,3510,0
|
||||
20250508,125600,136556455,3510,3510,3510,3510,24
|
||||
20250508,125500,136472215,3510,3510,3510,3510,0
|
||||
20250508,125400,136472215,3510,3510,3510,3510,24
|
||||
20250508,125300,136387975,3510,3510,3510,3510,0
|
||||
20250508,125200,136387975,3510,3510,3510,3510,24
|
||||
20250508,125100,136303735,3510,3510,3510,3510,0
|
||||
20250508,125000,136303735,3510,3510,3510,3510,23
|
||||
20250508,124900,136223005,3510,3510,3510,3510,0
|
||||
20250508,124800,136223005,3510,3510,3510,3510,24
|
||||
20250508,124700,136138765,3510,3510,3510,3510,0
|
||||
20250508,124600,136138765,3510,3510,3510,3510,24
|
||||
20250508,124500,136054525,3510,3510,3510,3510,0
|
||||
20250508,124400,136054525,3510,3510,3510,3510,24
|
||||
20250508,124300,135970285,3495,3510,3510,3495,34
|
||||
20250508,124200,135851065,3510,3510,3510,3510,0
|
||||
20250508,124100,135851065,3510,3510,3510,3510,24
|
||||
20250508,124000,135766825,3510,3510,3510,3510,0
|
||||
20250508,123900,135766825,3510,3505,3510,3505,24
|
||||
20250508,123800,135682590,3510,3510,3510,3510,0
|
||||
20250508,123700,135682590,3510,3510,3510,3510,24
|
||||
20250508,123600,135598350,3510,3510,3510,3510,0
|
||||
20250508,123500,135598350,3510,3510,3510,3510,24
|
||||
20250508,123400,135514110,3510,3510,3510,3510,0
|
||||
20250508,123300,135514110,3510,3505,3510,3505,42
|
||||
20250508,123200,135366780,3505,3505,3505,3505,0
|
||||
20250508,123100,135366780,3505,3500,3505,3500,9602
|
||||
20250508,123000,101711780,3505,3505,3505,3505,0
|
||||
20250508,122900,101711780,3505,3500,3505,3500,319
|
||||
20250508,122800,100595160,3500,3500,3500,3500,23
|
||||
20250508,122700,100514660,3495,3495,3495,3495,0
|
||||
20250508,122600,100514660,3495,3500,3500,3495,112
|
||||
20250508,122500,100123100,3500,3500,3500,3500,0
|
||||
20250508,122400,100123100,3500,3500,3500,3500,24
|
||||
20250508,122300,100039100,3500,3500,3500,3500,0
|
||||
20250508,122200,100039100,3500,3500,3500,3500,24
|
||||
20250508,122100,99955100,3500,3500,3500,3500,28
|
||||
20250508,122000,99857100,3500,3500,3500,3500,24
|
||||
20250508,121900,99773100,3495,3495,3495,3495,0
|
||||
20250508,121800,99773100,3495,3495,3495,3495,29
|
||||
20250508,121700,99671745,3500,3500,3500,3500,0
|
||||
20250508,121600,99671745,3500,3500,3500,3500,23
|
||||
20250508,121500,99591245,3500,3500,3500,3500,24
|
||||
20250508,121400,99507245,3500,3500,3500,3500,0
|
||||
20250508,121300,99507245,3500,3500,3500,3500,24
|
||||
20250508,121200,99423245,3500,3500,3500,3500,0
|
||||
20250508,121100,99423245,3500,3500,3500,3500,24
|
||||
20250508,121000,99339245,3500,3500,3500,3500,0
|
||||
20250508,120900,99339245,3500,3500,3500,3500,24
|
||||
20250508,120800,99255245,3500,3500,3500,3500,0
|
||||
20250508,120700,99255245,3500,3500,3500,3500,23
|
||||
20250508,120600,99174745,3500,3500,3500,3500,0
|
||||
20250508,120500,99174745,3500,3500,3500,3500,24
|
||||
20250508,120400,99090745,3500,3500,3500,3500,2
|
||||
20250508,120300,99083745,3500,3505,3505,3500,36
|
||||
20250508,120200,98957695,3505,3505,3505,3505,0
|
||||
20250508,120100,98957695,3505,3505,3505,3505,16
|
||||
20250508,120000,98901615,3505,3505,3505,3505,24
|
||||
20250508,115900,98817495,3505,3505,3505,3505,0
|
||||
20250508,115800,98817495,3505,3505,3505,3505,24
|
||||
20250508,115700,98733375,3505,3505,3505,3505,0
|
||||
20250508,115600,98733375,3505,3505,3505,3505,23
|
||||
20250508,115500,98652760,3505,3505,3505,3505,0
|
||||
20250508,115400,98652760,3505,3505,3505,3505,24
|
||||
20250508,115300,98568640,3505,3505,3505,3505,0
|
||||
20250508,115200,98568640,3505,3500,3505,3500,28
|
||||
20250508,115100,98470520,3510,3510,3510,3510,0
|
||||
20250508,115000,98470520,3510,3500,3510,3500,36
|
||||
20250508,114900,98344180,3510,3510,3510,3510,0
|
||||
20250508,114800,98344180,3510,3510,3510,3510,24
|
||||
20250508,114700,98259940,3510,3510,3510,3510,0
|
||||
20250508,114600,98259940,3510,3510,3510,3510,24
|
||||
20250508,114500,98175700,3510,3510,3510,3510,23
|
||||
20250508,114400,98094970,3510,3510,3510,3510,0
|
||||
20250508,114300,98094970,3510,3510,3510,3510,24
|
||||
20250508,114200,98010730,3510,3510,3510,3510,0
|
||||
20250508,114100,98010730,3510,3510,3510,3510,24
|
||||
20250508,114000,97926490,3510,3510,3510,3510,0
|
||||
20250508,113900,97926490,3510,3510,3510,3510,24
|
||||
20250508,113800,97842250,3510,3510,3510,3510,0
|
||||
20250508,113700,97842250,3510,3510,3510,3510,24
|
||||
20250508,113600,97758010,3510,3510,3510,3510,0
|
||||
20250508,113500,97758010,3510,3510,3510,3510,23
|
||||
20250508,113400,97677280,3510,3510,3510,3510,0
|
||||
20250508,113300,97677280,3510,3510,3510,3510,24
|
||||
20250508,113200,97593040,3510,3510,3510,3510,0
|
||||
20250508,113100,97593040,3510,3510,3510,3510,24
|
||||
20250508,113000,97508800,3500,3510,3510,3500,26
|
||||
20250508,112900,97417555,3510,3510,3510,3510,0
|
||||
20250508,112800,97417555,3510,3510,3510,3510,24
|
||||
20250508,112700,97333315,3510,3510,3510,3510,0
|
||||
20250508,112600,97333315,3510,3510,3510,3510,24
|
||||
20250508,112500,97249075,3510,3510,3510,3510,0
|
||||
20250508,112400,97249075,3510,3510,3510,3510,24
|
||||
20250508,112300,97164835,3510,3510,3510,3510,0
|
||||
20250508,112200,97164835,3510,3505,3510,3505,34
|
||||
20250508,112100,97045505,3510,3510,3510,3510,0
|
||||
20250508,112000,97045505,3510,3510,3510,3510,24
|
||||
20250508,111900,96961265,3510,3510,3510,3510,0
|
||||
20250508,111800,96961265,3510,3510,3510,3510,24
|
||||
20250508,111700,96877025,3510,3510,3510,3510,24
|
||||
20250508,111600,96792785,3510,3510,3510,3510,0
|
||||
20250508,111500,96792785,3510,3510,3510,3510,24
|
||||
20250508,111400,96708545,3495,3505,3505,3495,60
|
||||
20250508,111300,96498760,3510,3510,3510,3510,23
|
||||
20250508,111200,96418030,3510,3510,3510,3510,0
|
||||
20250508,111100,96418030,3510,3510,3510,3510,24
|
||||
20250508,111000,96333790,3515,3515,3515,3515,28
|
||||
20250508,110900,96235370,3515,3515,3515,3515,24
|
||||
20250508,110800,96151010,3515,3515,3515,3515,0
|
||||
20250508,110700,96151010,3515,3505,3515,3505,1516
|
||||
20250508,110600,90825585,3510,3510,3510,3510,0
|
||||
20250508,110500,90825585,3510,3510,3510,3510,24
|
||||
20250508,110400,90741345,3510,3510,3510,3510,0
|
||||
20250508,110300,90741345,3510,3510,3510,3510,24
|
||||
20250508,110200,90657105,3510,3510,3510,3510,23
|
||||
20250508,110100,90576375,3510,3510,3510,3510,0
|
||||
20250508,110000,90576375,3510,3510,3510,3510,24
|
||||
20250508,105900,90492135,3510,3510,3510,3510,0
|
||||
20250508,105800,90492135,3510,3510,3510,3510,24
|
||||
20250508,105700,90407895,3505,3505,3505,3505,230
|
||||
20250508,105600,89601745,3490,3505,3505,3490,59
|
||||
20250508,105500,89395475,3505,3505,3505,3505,0
|
||||
20250508,105400,89395475,3505,3505,3505,3505,24
|
||||
20250508,105300,89311355,3490,3500,3500,3490,62
|
||||
20250508,105200,89094745,3505,3505,3505,3505,23
|
||||
20250508,105100,89014130,3500,3500,3500,3500,0
|
||||
20250508,105000,89014130,3500,3500,3500,3500,1
|
||||
20250508,104900,89010630,3490,3495,3495,3490,325
|
||||
20250508,104800,87874765,3505,3505,3505,3505,24
|
||||
20250508,104700,87790645,3505,3505,3505,3505,24
|
||||
20250508,104600,87706525,3500,3500,3500,3500,55
|
||||
20250508,104500,87514025,3505,3505,3505,3505,24
|
||||
20250508,104400,87429905,3505,3505,3505,3505,0
|
||||
20250508,104300,87429905,3505,3505,3505,3505,24
|
||||
20250508,104200,87345785,3500,3500,3500,3500,2
|
||||
20250508,104100,87338785,3505,3505,3505,3505,23
|
||||
20250508,104000,87258170,3505,3505,3505,3505,0
|
||||
20250508,103900,87258170,3505,3505,3505,3505,24
|
||||
20250508,103800,87174050,3505,3505,3505,3505,100
|
||||
20250508,103700,86823550,3505,3505,3505,3505,24
|
||||
20250508,103600,86739430,3505,3505,3505,3505,0
|
||||
20250508,103500,86739430,3505,3505,3505,3505,24
|
||||
20250508,103400,86655310,3505,3505,3505,3505,0
|
||||
20250508,103300,86655310,3505,3505,3505,3505,24
|
||||
20250508,103200,86571190,3505,3505,3505,3505,24
|
||||
20250508,103100,86487070,3505,3505,3505,3505,0
|
||||
20250508,103000,86487070,3505,3505,3505,3505,23
|
||||
20250508,102900,86406455,3505,3505,3505,3505,0
|
||||
20250508,102800,86406455,3505,3505,3505,3505,24
|
||||
20250508,102700,86322335,3500,3500,3500,3500,300
|
||||
20250508,102600,85272335,3510,3510,3510,3510,24
|
||||
20250508,102500,85188095,3510,3510,3510,3510,0
|
||||
20250508,102400,85188095,3510,3510,3510,3510,524
|
||||
20250508,102300,83348855,3510,3510,3510,3510,294
|
||||
20250508,102200,82316915,3515,3515,3515,3515,24
|
||||
20250508,102100,82232555,3515,3515,3515,3515,0
|
||||
20250508,102000,82232555,3515,3515,3515,3515,23
|
||||
20250508,101900,82151710,3515,3515,3515,3515,0
|
||||
20250508,101800,82151710,3515,3515,3515,3515,24
|
||||
20250508,101700,82067350,3515,3515,3515,3515,24
|
||||
20250508,101600,81982990,3515,3515,3515,3515,0
|
||||
20250508,101500,81982990,3515,3515,3515,3515,24
|
||||
20250508,101400,81898630,3515,3515,3515,3515,15
|
||||
20250508,101300,81845905,3515,3515,3515,3515,324
|
||||
20250508,101200,80707045,3515,3515,3515,3515,0
|
||||
20250508,101100,80707045,3515,3515,3515,3515,24
|
||||
20250508,101000,80622685,3515,3515,3515,3515,0
|
||||
20250508,100900,80622685,3515,3515,3515,3515,23
|
||||
20250508,100800,80541840,3515,3515,3515,3515,0
|
||||
20250508,100700,80541840,3515,3515,3515,3515,27
|
||||
20250508,100600,80446935,3515,3515,3515,3515,10
|
||||
20250508,100500,80411785,3515,3515,3515,3515,24
|
||||
20250508,100400,80327425,3520,3520,3520,3520,24
|
||||
20250508,100300,80242945,3515,3515,3515,3515,187
|
||||
20250508,100200,79585640,3515,3515,3515,3515,24
|
||||
20250508,100100,79501280,3515,3515,3515,3515,0
|
||||
20250508,100000,79501280,3515,3515,3515,3515,24
|
||||
20250508,095900,79416920,3510,3510,3510,3510,0
|
||||
20250508,095800,79416920,3510,3505,3510,3505,600
|
||||
20250508,095700,77313845,3510,3510,3510,3510,15
|
||||
20250508,095600,77261195,3510,3515,3515,3510,35
|
||||
20250508,095500,77138175,3510,3510,3510,3510,0
|
||||
20250508,095400,77138175,3510,3510,3510,3510,8
|
||||
20250508,095300,77110095,3500,3500,3500,3500,14
|
||||
20250508,095200,77061095,3510,3510,3510,3510,24
|
||||
20250508,095100,76976855,3515,3515,3515,3515,0
|
||||
20250508,095000,76976855,3515,3515,3515,3515,24
|
||||
20250508,094900,76892495,3515,3515,3515,3515,24
|
||||
20250508,094800,76808135,3520,3520,3520,3520,0
|
||||
20250508,094700,76808135,3520,3515,3520,3515,44
|
||||
20250508,094600,76653360,3515,3515,3515,3515,0
|
||||
20250508,094500,76653360,3515,3515,3515,3515,4
|
||||
20250508,094400,76639300,3515,3515,3515,3515,0
|
||||
20250508,094300,76639300,3515,3515,3515,3515,24
|
||||
20250508,094200,76554940,3515,3515,3515,3515,0
|
||||
20250508,094100,76554940,3515,3515,3515,3515,24
|
||||
20250508,094000,76470580,3490,3520,3520,3490,5000
|
||||
20250508,093900,59015685,3525,3520,3525,3520,1982
|
||||
20250508,093800,52038925,3520,3520,3520,3520,0
|
||||
20250508,093700,52038925,3520,3520,3520,3520,43
|
||||
20250508,093600,51887565,3520,3520,3520,3520,3
|
||||
20250508,093500,51877005,3520,3520,3520,3520,24
|
||||
20250508,093400,51792525,3520,3515,3520,3515,58
|
||||
20250508,093300,51588430,3515,3515,3515,3515,200
|
||||
20250508,093200,50885430,3510,3515,3515,3510,43
|
||||
20250508,093100,50734315,3515,3515,3515,3515,2
|
||||
20250508,093000,50727285,3515,3515,3515,3515,74
|
||||
20250508,092900,50467175,3505,3500,3515,3500,1102
|
||||
20250508,092800,46604925,3515,3515,3515,3515,24
|
||||
20250508,092700,46520565,3520,3510,3520,3500,90
|
||||
20250508,092600,46204365,3520,3520,3520,3520,23
|
||||
20250508,092500,46123405,3520,3520,3520,3520,100
|
||||
20250508,092400,45771405,3495,3510,3520,3495,2200
|
||||
20250508,092300,38042220,3510,3510,3510,3510,0
|
||||
20250508,092200,38042220,3510,3510,3510,3510,24
|
||||
20250508,092100,37957980,3505,3505,3505,3500,634
|
||||
20250508,092000,35737550,3505,3505,3505,3505,24
|
||||
20250508,091900,35653430,3505,3505,3505,3505,24
|
||||
20250508,091800,35569310,3505,3505,3505,3505,0
|
||||
20250508,091700,35569310,3505,3500,3505,3500,1024
|
||||
20250508,091600,31980375,3500,3500,3500,3490,23
|
||||
20250508,091500,31899885,3490,3500,3500,3490,24
|
||||
20250508,091400,31815895,3500,3500,3500,3500,0
|
||||
20250508,091300,31815895,3500,3500,3500,3500,24
|
||||
20250508,091200,31731895,3500,3500,3500,3500,1
|
||||
20250508,091100,31728395,3490,3500,3505,3490,100
|
||||
20250508,091000,31378455,3505,3505,3505,3505,0
|
||||
20250508,090900,31378455,3505,3505,3505,3505,85
|
||||
20250508,090800,31080530,3505,3505,3505,3505,20
|
||||
20250508,090700,31010430,3505,3495,3505,3495,6455
|
||||
20250508,090600,8419490,3495,3485,3495,3485,1330
|
||||
20250508,090500,3781300,3460,3460,3460,3460,0
|
||||
20250508,090400,3781300,3460,3460,3460,3460,10
|
||||
20250508,090300,3746700,3450,3450,3450,3450,0
|
||||
20250508,090200,3746700,3450,3450,3450,3450,0
|
||||
20250508,090100,3746700,3450,3450,3450,3450,0
|
||||
20250508,090000,3746700,3450,3450,3450,3450,1086
|
||||
|
Reference in New Issue
Block a user