Update 2025-05-08 2733 candle_min
This commit is contained in:
582
010640/min/candle-20250508.csv
Normal file
582
010640/min/candle-20250508.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184000,593636265,4110,4110,4110,4110,950
|
||||
20250508,183900,593636265,4110,4110,4110,4110,0
|
||||
20250508,183800,593636265,4110,4110,4110,4110,0
|
||||
20250508,183700,593636265,4110,4110,4110,4110,0
|
||||
20250508,183600,593636265,4110,4110,4110,4110,0
|
||||
20250508,183500,593636265,4110,4110,4110,4110,0
|
||||
20250508,183400,593636265,4110,4110,4110,4110,0
|
||||
20250508,183300,593636265,4110,4110,4110,4110,0
|
||||
20250508,183200,593636265,4110,4110,4110,4110,0
|
||||
20250508,183100,593636265,4110,4110,4110,4110,0
|
||||
20250508,183000,593636265,4110,4110,4110,4110,0
|
||||
20250508,182900,593636265,4110,4110,4110,4110,0
|
||||
20250508,182800,593636265,4110,4110,4110,4110,0
|
||||
20250508,182700,593636265,4110,4110,4110,4110,0
|
||||
20250508,182600,593636265,4110,4110,4110,4110,0
|
||||
20250508,182500,593636265,4110,4110,4110,4110,0
|
||||
20250508,182400,593636265,4110,4110,4110,4110,0
|
||||
20250508,182300,593636265,4110,4110,4110,4110,0
|
||||
20250508,182200,593636265,4110,4110,4110,4110,0
|
||||
20250508,182100,593636265,4110,4110,4110,4110,0
|
||||
20250508,182000,593636265,4110,4110,4110,4110,0
|
||||
20250508,181900,593636265,4110,4110,4110,4110,0
|
||||
20250508,181800,593636265,4110,4110,4110,4110,0
|
||||
20250508,181700,593636265,4110,4110,4110,4110,0
|
||||
20250508,181600,593636265,4110,4110,4110,4110,0
|
||||
20250508,181500,593636265,4110,4110,4110,4110,0
|
||||
20250508,181400,593636265,4110,4110,4110,4110,0
|
||||
20250508,181300,593636265,4110,4110,4110,4110,0
|
||||
20250508,181200,593636265,4110,4110,4110,4110,0
|
||||
20250508,181100,593636265,4110,4110,4110,4110,0
|
||||
20250508,181000,593636265,4110,4110,4110,4110,950
|
||||
20250508,180900,593636265,4110,4110,4110,4110,0
|
||||
20250508,180800,593636265,4110,4110,4110,4110,0
|
||||
20250508,180700,593636265,4110,4110,4110,4110,0
|
||||
20250508,180600,593636265,4110,4110,4110,4110,0
|
||||
20250508,180500,593636265,4110,4110,4110,4110,0
|
||||
20250508,180400,593636265,4110,4110,4110,4110,0
|
||||
20250508,180300,593636265,4110,4110,4110,4110,0
|
||||
20250508,180200,593636265,4110,4110,4110,4110,0
|
||||
20250508,180100,593636265,4110,4110,4110,4110,0
|
||||
20250508,180000,593636265,4110,4110,4110,4110,0
|
||||
20250508,175900,593636265,4110,4110,4110,4110,0
|
||||
20250508,175800,593636265,4110,4110,4110,4110,0
|
||||
20250508,175700,593636265,4110,4110,4110,4110,0
|
||||
20250508,175600,593636265,4110,4110,4110,4110,0
|
||||
20250508,175500,593636265,4110,4110,4110,4110,0
|
||||
20250508,175400,593636265,4110,4110,4110,4110,0
|
||||
20250508,175300,593636265,4110,4110,4110,4110,0
|
||||
20250508,175200,593636265,4110,4110,4110,4110,0
|
||||
20250508,175100,593636265,4110,4110,4110,4110,0
|
||||
20250508,175000,593636265,4110,4110,4110,4110,0
|
||||
20250508,174900,593636265,4110,4110,4110,4110,0
|
||||
20250508,174800,593636265,4110,4110,4110,4110,0
|
||||
20250508,174700,593636265,4110,4110,4110,4110,0
|
||||
20250508,174600,593636265,4110,4110,4110,4110,0
|
||||
20250508,174500,593636265,4110,4110,4110,4110,0
|
||||
20250508,174400,593636265,4110,4110,4110,4110,0
|
||||
20250508,174300,593636265,4110,4110,4110,4110,0
|
||||
20250508,174200,593636265,4110,4110,4110,4110,0
|
||||
20250508,174100,593636265,4110,4110,4110,4110,0
|
||||
20250508,174000,593636265,4110,4110,4110,4110,950
|
||||
20250508,173900,593636265,4110,4110,4110,4110,0
|
||||
20250508,173800,593636265,4110,4110,4110,4110,0
|
||||
20250508,173700,593636265,4110,4110,4110,4110,0
|
||||
20250508,173600,593636265,4110,4110,4110,4110,0
|
||||
20250508,173500,593636265,4110,4110,4110,4110,0
|
||||
20250508,173400,593636265,4110,4110,4110,4110,0
|
||||
20250508,173300,593636265,4110,4110,4110,4110,0
|
||||
20250508,173200,593636265,4110,4110,4110,4110,0
|
||||
20250508,173100,593636265,4110,4110,4110,4110,0
|
||||
20250508,173000,593636265,4110,4110,4110,4110,0
|
||||
20250508,172900,593636265,4110,4110,4110,4110,0
|
||||
20250508,172800,593636265,4110,4110,4110,4110,0
|
||||
20250508,172700,593636265,4110,4110,4110,4110,0
|
||||
20250508,172600,593636265,4110,4110,4110,4110,0
|
||||
20250508,172500,593636265,4110,4110,4110,4110,0
|
||||
20250508,172400,593636265,4110,4110,4110,4110,0
|
||||
20250508,172300,593636265,4110,4110,4110,4110,0
|
||||
20250508,172200,593636265,4110,4110,4110,4110,0
|
||||
20250508,172100,593636265,4110,4110,4110,4110,0
|
||||
20250508,172000,593636265,4110,4110,4110,4110,0
|
||||
20250508,171900,593636265,4110,4110,4110,4110,0
|
||||
20250508,171800,593636265,4110,4110,4110,4110,0
|
||||
20250508,171700,593636265,4110,4110,4110,4110,0
|
||||
20250508,171600,593636265,4110,4110,4110,4110,0
|
||||
20250508,171500,593636265,4110,4110,4110,4110,0
|
||||
20250508,171400,593636265,4110,4110,4110,4110,0
|
||||
20250508,171300,593636265,4110,4110,4110,4110,0
|
||||
20250508,171200,593636265,4110,4110,4110,4110,0
|
||||
20250508,171100,593636265,4110,4110,4110,4110,0
|
||||
20250508,171000,593636265,4110,4110,4110,4110,950
|
||||
20250508,170900,593636265,4110,4110,4110,4110,0
|
||||
20250508,170800,593636265,4110,4110,4110,4110,0
|
||||
20250508,170700,593636265,4110,4110,4110,4110,0
|
||||
20250508,170600,593636265,4110,4110,4110,4110,0
|
||||
20250508,170500,593636265,4110,4110,4110,4110,0
|
||||
20250508,170400,593636265,4110,4110,4110,4110,0
|
||||
20250508,170300,593636265,4110,4110,4110,4110,0
|
||||
20250508,170200,593636265,4110,4110,4110,4110,0
|
||||
20250508,170100,593636265,4110,4110,4110,4110,0
|
||||
20250508,170000,593636265,4110,4110,4110,4110,0
|
||||
20250508,165900,593636265,4110,4110,4110,4110,0
|
||||
20250508,165800,593636265,4110,4110,4110,4110,0
|
||||
20250508,165700,593636265,4110,4110,4110,4110,0
|
||||
20250508,165600,593636265,4110,4110,4110,4110,0
|
||||
20250508,165500,593636265,4110,4110,4110,4110,0
|
||||
20250508,165400,593636265,4110,4110,4110,4110,0
|
||||
20250508,165300,593636265,4110,4110,4110,4110,0
|
||||
20250508,165200,593636265,4110,4110,4110,4110,0
|
||||
20250508,165100,593636265,4110,4110,4110,4110,0
|
||||
20250508,165000,593636265,4110,4110,4110,4110,0
|
||||
20250508,164900,593636265,4110,4110,4110,4110,0
|
||||
20250508,164800,593636265,4110,4110,4110,4110,0
|
||||
20250508,164700,593636265,4110,4110,4110,4110,0
|
||||
20250508,164600,593636265,4110,4110,4110,4110,0
|
||||
20250508,164500,593636265,4110,4110,4110,4110,0
|
||||
20250508,164400,593636265,4110,4110,4110,4110,0
|
||||
20250508,164300,593636265,4110,4110,4110,4110,0
|
||||
20250508,164200,593636265,4110,4110,4110,4110,0
|
||||
20250508,164100,593636265,4110,4110,4110,4110,0
|
||||
20250508,164000,593636265,4110,4110,4110,4110,950
|
||||
20250508,163900,593636265,4110,4110,4110,4110,0
|
||||
20250508,163800,593636265,4110,4110,4110,4110,0
|
||||
20250508,163700,593636265,4110,4110,4110,4110,0
|
||||
20250508,163600,593636265,4110,4110,4110,4110,0
|
||||
20250508,163500,593636265,4110,4110,4110,4110,0
|
||||
20250508,163400,593636265,4110,4110,4110,4110,0
|
||||
20250508,163300,593636265,4110,4110,4110,4110,0
|
||||
20250508,163200,593636265,4110,4110,4110,4110,0
|
||||
20250508,163100,593636265,4110,4110,4110,4110,0
|
||||
20250508,163000,593636265,4110,4110,4110,4110,0
|
||||
20250508,162900,593636265,4110,4110,4110,4110,0
|
||||
20250508,162800,593636265,4110,4110,4110,4110,0
|
||||
20250508,162700,593636265,4110,4110,4110,4110,0
|
||||
20250508,162600,593636265,4110,4110,4110,4110,0
|
||||
20250508,162500,593636265,4110,4110,4110,4110,0
|
||||
20250508,162400,593636265,4110,4110,4110,4110,0
|
||||
20250508,162300,593636265,4110,4110,4110,4110,0
|
||||
20250508,162200,593636265,4110,4110,4110,4110,0
|
||||
20250508,162100,593636265,4110,4110,4110,4110,0
|
||||
20250508,162000,593636265,4110,4110,4110,4110,0
|
||||
20250508,161900,593636265,4110,4110,4110,4110,0
|
||||
20250508,161800,593636265,4110,4110,4110,4110,0
|
||||
20250508,161700,593636265,4110,4110,4110,4110,0
|
||||
20250508,161600,593636265,4110,4110,4110,4110,0
|
||||
20250508,161500,593636265,4110,4110,4110,4110,0
|
||||
20250508,161400,593636265,4110,4110,4110,4110,0
|
||||
20250508,161300,593636265,4110,4110,4110,4110,0
|
||||
20250508,161200,593636265,4110,4110,4110,4110,0
|
||||
20250508,161100,593636265,4110,4110,4110,4110,0
|
||||
20250508,161000,593636265,4110,4110,4110,4110,950
|
||||
20250508,160900,593636265,4110,4110,4110,4110,0
|
||||
20250508,160800,593636265,4110,4110,4110,4110,0
|
||||
20250508,160700,593636265,4110,4110,4110,4110,0
|
||||
20250508,160600,593636265,4110,4110,4110,4110,0
|
||||
20250508,160500,593636265,4110,4110,4110,4110,0
|
||||
20250508,160400,593636265,4110,4110,4110,4110,0
|
||||
20250508,160300,593636265,4110,4110,4110,4110,0
|
||||
20250508,160200,593636265,4110,4110,4110,4110,0
|
||||
20250508,160100,593636265,4110,4110,4110,4110,0
|
||||
20250508,160000,593636265,4110,4110,4110,4110,0
|
||||
20250508,155900,593636265,4110,4110,4110,4110,0
|
||||
20250508,155800,593636265,4110,4110,4110,4110,0
|
||||
20250508,155700,593636265,4110,4110,4110,4110,0
|
||||
20250508,155600,593636265,4110,4110,4110,4110,0
|
||||
20250508,155500,593636265,4110,4110,4110,4110,0
|
||||
20250508,155400,593636265,4110,4110,4110,4110,0
|
||||
20250508,155300,593636265,4110,4110,4110,4110,0
|
||||
20250508,155200,593636265,4110,4110,4110,4110,0
|
||||
20250508,155100,593636265,4110,4110,4110,4110,0
|
||||
20250508,155000,593636265,4110,4110,4110,4110,0
|
||||
20250508,154900,593636265,4110,4110,4110,4110,0
|
||||
20250508,154800,593636265,4110,4110,4110,4110,0
|
||||
20250508,154700,593636265,4110,4110,4110,4110,0
|
||||
20250508,154600,593636265,4110,4110,4110,4110,0
|
||||
20250508,154500,593636265,4110,4110,4110,4110,0
|
||||
20250508,154400,593636265,4110,4110,4110,4110,0
|
||||
20250508,154300,593636265,4110,4110,4110,4110,0
|
||||
20250508,154200,593636265,4110,4110,4110,4110,0
|
||||
20250508,154100,593636265,4110,4110,4110,4110,0
|
||||
20250508,154000,593636265,4110,4110,4110,4110,950
|
||||
20250508,153900,593636265,4110,4110,4110,4110,0
|
||||
20250508,153800,593636265,4110,4110,4110,4110,0
|
||||
20250508,153700,593636265,4110,4110,4110,4110,0
|
||||
20250508,153600,593636265,4110,4110,4110,4110,0
|
||||
20250508,153500,593636265,4110,4110,4110,4110,0
|
||||
20250508,153400,593636265,4110,4110,4110,4110,0
|
||||
20250508,153300,593636265,4110,4110,4110,4110,0
|
||||
20250508,153200,593636265,4110,4110,4110,4110,0
|
||||
20250508,153100,593636265,4110,4110,4110,4110,0
|
||||
20250508,153000,593636265,4110,4110,4110,4110,950
|
||||
20250508,152900,589731765,4115,4115,4115,4115,0
|
||||
20250508,152800,589731765,4115,4115,4115,4115,0
|
||||
20250508,152700,589731765,4115,4115,4115,4115,0
|
||||
20250508,152600,589731765,4115,4115,4115,4115,0
|
||||
20250508,152500,589731765,4115,4115,4115,4115,0
|
||||
20250508,152400,589731765,4115,4115,4115,4115,0
|
||||
20250508,152300,589731765,4115,4115,4115,4115,0
|
||||
20250508,152200,589731765,4115,4115,4115,4115,0
|
||||
20250508,152100,589731765,4115,4115,4115,4115,0
|
||||
20250508,152000,589731765,4115,4115,4115,4115,0
|
||||
20250508,151900,589731765,4115,4120,4120,4105,100
|
||||
20250508,151800,589320290,4110,4110,4110,4110,36
|
||||
20250508,151700,589172330,4120,4115,4120,4115,61
|
||||
20250508,151600,588921250,4120,4120,4120,4120,50
|
||||
20250508,151500,588715250,4120,4120,4120,4120,0
|
||||
20250508,151400,588715250,4120,4120,4120,4120,47
|
||||
20250508,151300,588521610,4120,4120,4120,4120,33
|
||||
20250508,151200,588385650,4120,4120,4120,4120,0
|
||||
20250508,151100,588385650,4120,4120,4120,4120,46
|
||||
20250508,151000,588196130,4120,4120,4120,4120,0
|
||||
20250508,150900,588196130,4120,4120,4120,4120,0
|
||||
20250508,150800,588196130,4120,4120,4120,4120,1
|
||||
20250508,150700,588192010,4110,4110,4110,4110,0
|
||||
20250508,150600,588192010,4110,4110,4110,4110,100
|
||||
20250508,150500,587781010,4110,4110,4110,4110,4
|
||||
20250508,150400,587764570,4120,4120,4120,4120,0
|
||||
20250508,150300,587764570,4120,4120,4120,4120,0
|
||||
20250508,150200,587764570,4120,4120,4120,4120,0
|
||||
20250508,150100,587764570,4120,4120,4120,4120,0
|
||||
20250508,150000,587764570,4120,4110,4120,4110,59
|
||||
20250508,145900,587521890,4110,4110,4110,4110,0
|
||||
20250508,145800,587521890,4110,4110,4110,4110,119
|
||||
20250508,145700,587032800,4120,4120,4120,4120,0
|
||||
20250508,145600,587032800,4120,4120,4120,4120,0
|
||||
20250508,145500,587032800,4120,4120,4120,4120,0
|
||||
20250508,145400,587032800,4120,4120,4120,4120,0
|
||||
20250508,145300,587032800,4120,4120,4120,4120,0
|
||||
20250508,145200,587032800,4120,4120,4120,4120,0
|
||||
20250508,145100,587032800,4120,4120,4120,4120,26
|
||||
20250508,145000,586925680,4115,4115,4115,4115,0
|
||||
20250508,144900,586925680,4115,4115,4115,4115,0
|
||||
20250508,144800,586925680,4115,4115,4115,4115,0
|
||||
20250508,144700,586925680,4115,4115,4115,4115,1
|
||||
20250508,144600,586921565,4115,4115,4115,4115,60
|
||||
20250508,144500,586674665,4115,4115,4115,4115,10
|
||||
20250508,144400,586633515,4105,4105,4105,4105,0
|
||||
20250508,144300,586633515,4105,4105,4105,4105,0
|
||||
20250508,144200,586633515,4105,4105,4105,4105,0
|
||||
20250508,144100,586633515,4105,4105,4105,4105,0
|
||||
20250508,144000,586633515,4105,4105,4105,4105,0
|
||||
20250508,143900,586633515,4105,4105,4105,4105,0
|
||||
20250508,143800,586633515,4105,4105,4105,4105,162
|
||||
20250508,143700,585968505,4115,4115,4115,4115,0
|
||||
20250508,143600,585968505,4115,4115,4115,4115,29
|
||||
20250508,143500,585849170,4110,4110,4110,4110,0
|
||||
20250508,143400,585849170,4110,4110,4110,4110,0
|
||||
20250508,143300,585849170,4110,4110,4110,4110,0
|
||||
20250508,143200,585849170,4110,4110,4110,4110,0
|
||||
20250508,143100,585849170,4110,4110,4110,4110,453
|
||||
20250508,143000,583987340,4105,4110,4110,4105,40
|
||||
20250508,142900,583822955,4110,4110,4110,4110,0
|
||||
20250508,142800,583822955,4110,4110,4110,4110,10
|
||||
20250508,142700,583781855,4110,4110,4110,4110,0
|
||||
20250508,142600,583781855,4110,4110,4110,4110,0
|
||||
20250508,142500,583781855,4110,4110,4110,4110,0
|
||||
20250508,142400,583781855,4110,4110,4110,4110,0
|
||||
20250508,142300,583781855,4110,4110,4110,4110,0
|
||||
20250508,142200,583781855,4110,4110,4110,4110,100
|
||||
20250508,142100,583370855,4105,4105,4105,4105,0
|
||||
20250508,142000,583370855,4105,4105,4105,4105,75
|
||||
20250508,141900,583062980,4100,4100,4100,4100,0
|
||||
20250508,141800,583062980,4100,4100,4100,4100,0
|
||||
20250508,141700,583062980,4100,4100,4100,4100,624
|
||||
20250508,141600,580504580,4105,4105,4105,4105,0
|
||||
20250508,141500,580504580,4105,4100,4105,4095,188
|
||||
20250508,141400,579733840,4105,4105,4105,4105,0
|
||||
20250508,141300,579733840,4105,4105,4105,4105,0
|
||||
20250508,141200,579733840,4105,4105,4105,4105,0
|
||||
20250508,141100,579733840,4105,4105,4105,4105,0
|
||||
20250508,141000,579733840,4105,4105,4105,4105,20
|
||||
20250508,140900,579651740,4105,4105,4105,4100,42
|
||||
20250508,140800,579479340,4100,4100,4100,4100,1
|
||||
20250508,140700,579475240,4105,4105,4105,4105,0
|
||||
20250508,140600,579475240,4105,4105,4105,4105,0
|
||||
20250508,140500,579475240,4105,4105,4105,4105,0
|
||||
20250508,140400,579475240,4105,4105,4105,4105,0
|
||||
20250508,140300,579475240,4105,4105,4105,4105,0
|
||||
20250508,140200,579475240,4105,4105,4105,4105,0
|
||||
20250508,140100,579475240,4105,4105,4105,4105,0
|
||||
20250508,140000,579475240,4105,4105,4105,4105,0
|
||||
20250508,135900,579475240,4105,4105,4105,4105,1
|
||||
20250508,135800,579471135,4095,4095,4095,4095,0
|
||||
20250508,135700,579471135,4095,4095,4095,4095,0
|
||||
20250508,135600,579471135,4095,4095,4095,4095,0
|
||||
20250508,135500,579471135,4095,4095,4095,4095,0
|
||||
20250508,135400,579471135,4095,4095,4095,4095,0
|
||||
20250508,135300,579471135,4095,4095,4095,4095,0
|
||||
20250508,135200,579471135,4095,4095,4095,4095,0
|
||||
20250508,135100,579471135,4095,4095,4095,4095,0
|
||||
20250508,135000,579471135,4095,4095,4095,4095,18
|
||||
20250508,134900,579397425,4095,4095,4095,4095,0
|
||||
20250508,134800,579397425,4095,4095,4095,4095,0
|
||||
20250508,134700,579397425,4095,4095,4095,4095,0
|
||||
20250508,134600,579397425,4095,4095,4095,4095,0
|
||||
20250508,134500,579397425,4095,4095,4095,4095,0
|
||||
20250508,134400,579397425,4095,4095,4095,4095,0
|
||||
20250508,134300,579397425,4095,4095,4095,4095,500
|
||||
20250508,134200,577349925,4100,4100,4100,4100,0
|
||||
20250508,134100,577349925,4100,4100,4100,4100,0
|
||||
20250508,134000,577349925,4100,4100,4100,4100,0
|
||||
20250508,133900,577349925,4100,4100,4100,4100,0
|
||||
20250508,133800,577349925,4100,4100,4100,4100,0
|
||||
20250508,133700,577349925,4100,4100,4100,4100,2
|
||||
20250508,133600,577341725,4100,4100,4100,4100,100
|
||||
20250508,133500,576931725,4090,4090,4090,4090,0
|
||||
20250508,133400,576931725,4090,4090,4090,4090,0
|
||||
20250508,133300,576931725,4090,4105,4105,4090,5049
|
||||
20250508,133200,556256010,4100,4125,4125,4100,796
|
||||
20250508,133100,552987250,4125,4125,4125,4125,24
|
||||
20250508,133000,552888250,4130,4130,4130,4130,0
|
||||
20250508,132900,552888250,4130,4130,4130,4130,180
|
||||
20250508,132800,552144850,4110,4110,4110,4110,0
|
||||
20250508,132700,552144850,4110,4110,4110,4110,0
|
||||
20250508,132600,552144850,4110,4110,4110,4110,0
|
||||
20250508,132500,552144850,4110,4110,4110,4110,1
|
||||
20250508,132400,552140740,4130,4130,4130,4130,0
|
||||
20250508,132300,552140740,4130,4130,4130,4130,0
|
||||
20250508,132200,552140740,4130,4130,4130,4130,100
|
||||
20250508,132100,551727740,4105,4115,4115,4105,267
|
||||
20250508,132000,550631050,4115,4115,4115,4115,0
|
||||
20250508,131900,550631050,4115,4115,4115,4115,0
|
||||
20250508,131800,550631050,4115,4115,4115,4115,6
|
||||
20250508,131700,550606360,4115,4115,4115,4115,0
|
||||
20250508,131600,550606360,4115,4115,4115,4115,0
|
||||
20250508,131500,550606360,4115,4115,4115,4115,0
|
||||
20250508,131400,550606360,4115,4115,4115,4115,0
|
||||
20250508,131300,550606360,4115,4115,4115,4115,1
|
||||
20250508,131200,550602245,4115,4115,4115,4115,0
|
||||
20250508,131100,550602245,4115,4115,4115,4115,0
|
||||
20250508,131000,550602245,4115,4115,4115,4115,0
|
||||
20250508,130900,550602245,4115,4115,4115,4115,4
|
||||
20250508,130800,550585785,4115,4115,4115,4115,0
|
||||
20250508,130700,550585785,4115,4115,4115,4115,344
|
||||
20250508,130600,549170225,4135,4135,4135,4135,0
|
||||
20250508,130500,549170225,4135,4135,4135,4135,0
|
||||
20250508,130400,549170225,4135,4135,4135,4135,22
|
||||
20250508,130300,549079255,4130,4130,4130,4130,0
|
||||
20250508,130200,549079255,4130,4130,4130,4130,0
|
||||
20250508,130100,549079255,4130,4130,4130,4130,50
|
||||
20250508,130000,548872755,4130,4130,4130,4130,0
|
||||
20250508,125900,548872755,4130,4130,4130,4130,0
|
||||
20250508,125800,548872755,4130,4130,4130,4130,0
|
||||
20250508,125700,548872755,4130,4130,4130,4130,0
|
||||
20250508,125600,548872755,4130,4130,4130,4130,0
|
||||
20250508,125500,548872755,4130,4130,4130,4130,0
|
||||
20250508,125400,548872755,4130,4130,4130,4130,0
|
||||
20250508,125300,548872755,4130,4130,4130,4130,20
|
||||
20250508,125200,548790155,4130,4130,4130,4130,1
|
||||
20250508,125100,548786025,4130,4130,4130,4130,50
|
||||
20250508,125000,548579525,4130,4130,4130,4130,0
|
||||
20250508,124900,548579525,4130,4130,4130,4130,0
|
||||
20250508,124800,548579525,4130,4130,4130,4130,0
|
||||
20250508,124700,548579525,4130,4130,4130,4130,0
|
||||
20250508,124600,548579525,4130,4130,4130,4130,0
|
||||
20250508,124500,548579525,4130,4130,4130,4130,0
|
||||
20250508,124400,548579525,4130,4130,4130,4130,0
|
||||
20250508,124300,548579525,4130,4130,4130,4130,267
|
||||
20250508,124200,547476815,4115,4115,4115,4115,0
|
||||
20250508,124100,547476815,4115,4115,4115,4115,0
|
||||
20250508,124000,547476815,4115,4115,4115,4115,1
|
||||
20250508,123900,547472700,4115,4115,4115,4110,5
|
||||
20250508,123800,547452135,4110,4110,4110,4110,0
|
||||
20250508,123700,547452135,4110,4110,4110,4110,2
|
||||
20250508,123600,547443915,4105,4105,4105,4105,17
|
||||
20250508,123500,547374130,4105,4105,4105,4105,0
|
||||
20250508,123400,547374130,4105,4105,4105,4105,0
|
||||
20250508,123300,547374130,4105,4105,4105,4105,0
|
||||
20250508,123200,547374130,4105,4105,4105,4105,0
|
||||
20250508,123100,547374130,4105,4105,4105,4105,0
|
||||
20250508,123000,547374130,4105,4105,4105,4105,0
|
||||
20250508,122900,547374130,4105,4105,4105,4105,0
|
||||
20250508,122800,547374130,4105,4105,4105,4105,0
|
||||
20250508,122700,547374130,4105,4105,4105,4105,0
|
||||
20250508,122600,547374130,4105,4105,4105,4105,0
|
||||
20250508,122500,547374130,4105,4105,4105,4105,100
|
||||
20250508,122400,546963630,4105,4105,4105,4105,647
|
||||
20250508,122300,544307695,4095,4130,4130,4095,3800
|
||||
20250508,122200,528707140,4135,4135,4135,4135,0
|
||||
20250508,122100,528707140,4135,4135,4135,4135,1
|
||||
20250508,122000,528703005,4130,4130,4130,4130,23
|
||||
20250508,121900,528608015,4130,4130,4130,4130,0
|
||||
20250508,121800,528608015,4130,4130,4130,4130,0
|
||||
20250508,121700,528608015,4130,4130,4130,4130,0
|
||||
20250508,121600,528608015,4130,4130,4130,4130,0
|
||||
20250508,121500,528608015,4130,4130,4130,4130,10
|
||||
20250508,121400,528566715,4130,4130,4130,4130,0
|
||||
20250508,121300,528566715,4130,4130,4130,4130,206
|
||||
20250508,121200,527715935,4130,4130,4130,4130,0
|
||||
20250508,121100,527715935,4130,4130,4130,4130,3
|
||||
20250508,121000,527703545,4130,4130,4130,4130,48
|
||||
20250508,120900,527505305,4120,4125,4125,4120,200
|
||||
20250508,120800,526681280,4125,4125,4125,4125,0
|
||||
20250508,120700,526681280,4125,4125,4125,4125,0
|
||||
20250508,120600,526681280,4125,4125,4125,4125,160
|
||||
20250508,120500,526021280,4125,4125,4125,4125,0
|
||||
20250508,120400,526021280,4125,4125,4125,4125,0
|
||||
20250508,120300,526021280,4125,4125,4125,4125,0
|
||||
20250508,120200,526021280,4125,4125,4125,4125,0
|
||||
20250508,120100,526021280,4125,4125,4125,4125,0
|
||||
20250508,120000,526021280,4125,4125,4125,4125,295
|
||||
20250508,115900,524804405,4125,4125,4125,4125,3
|
||||
20250508,115800,524792030,4125,4125,4125,4125,0
|
||||
20250508,115700,524792030,4125,4125,4125,4125,0
|
||||
20250508,115600,524792030,4125,4125,4125,4125,74
|
||||
20250508,115500,524486780,4125,4125,4125,4125,0
|
||||
20250508,115400,524486780,4125,4125,4125,4125,0
|
||||
20250508,115300,524486780,4125,4125,4125,4125,0
|
||||
20250508,115200,524486780,4125,4125,4125,4125,0
|
||||
20250508,115100,524486780,4125,4125,4125,4125,0
|
||||
20250508,115000,524486780,4125,4125,4125,4125,0
|
||||
20250508,114900,524486780,4125,4125,4125,4125,0
|
||||
20250508,114800,524486780,4125,4125,4125,4125,0
|
||||
20250508,114700,524486780,4125,4125,4125,4125,0
|
||||
20250508,114600,524486780,4125,4125,4125,4125,0
|
||||
20250508,114500,524486780,4125,4125,4125,4125,100
|
||||
20250508,114400,524074280,4125,4125,4125,4125,1000
|
||||
20250508,114300,519949280,4125,4125,4125,4125,0
|
||||
20250508,114200,519949280,4125,4125,4125,4125,0
|
||||
20250508,114100,519949280,4125,4125,4125,4125,100
|
||||
20250508,114000,519536780,4125,4125,4125,4125,3
|
||||
20250508,113900,519524405,4120,4120,4120,4120,0
|
||||
20250508,113800,519524405,4120,4120,4120,4120,0
|
||||
20250508,113700,519524405,4120,4120,4120,4120,160
|
||||
20250508,113600,518865205,4115,4115,4115,4115,0
|
||||
20250508,113500,518865205,4115,4115,4115,4115,0
|
||||
20250508,113400,518865205,4115,4115,4115,4115,1
|
||||
20250508,113300,518861090,4120,4120,4120,4120,0
|
||||
20250508,113200,518861090,4120,4120,4120,4120,300
|
||||
20250508,113100,517625090,4120,4120,4120,4120,917
|
||||
20250508,113000,513847050,4120,4120,4120,4120,33
|
||||
20250508,112900,513711090,4115,4115,4115,4115,1
|
||||
20250508,112800,513706975,4115,4115,4115,4115,0
|
||||
20250508,112700,513706975,4115,4115,4115,4115,0
|
||||
20250508,112600,513706975,4115,4115,4115,4115,0
|
||||
20250508,112500,513706975,4115,4115,4115,4115,0
|
||||
20250508,112400,513706975,4115,4120,4120,4115,49
|
||||
20250508,112300,513505100,4115,4115,4115,4115,1
|
||||
20250508,112200,513500985,4120,4120,4120,4120,0
|
||||
20250508,112100,513500985,4120,4120,4120,4120,0
|
||||
20250508,112000,513500985,4120,4120,4120,4120,1
|
||||
20250508,111900,513496865,4120,4120,4120,4120,0
|
||||
20250508,111800,513496865,4120,4120,4120,4120,0
|
||||
20250508,111700,513496865,4120,4120,4120,4120,0
|
||||
20250508,111600,513496865,4120,4120,4120,4120,1
|
||||
20250508,111500,513492745,4115,4115,4115,4115,30
|
||||
20250508,111400,513369295,4120,4120,4120,4120,0
|
||||
20250508,111300,513369295,4120,4115,4120,4115,3435
|
||||
20250508,111200,499231770,4115,4115,4115,4115,96
|
||||
20250508,111100,498836730,4115,4115,4115,4115,0
|
||||
20250508,111000,498836730,4115,4115,4115,4115,5
|
||||
20250508,110900,498816155,4115,4115,4115,4115,20
|
||||
20250508,110800,498733855,4120,4120,4120,4120,3500
|
||||
20250508,110700,484313855,4130,4130,4130,4130,60
|
||||
20250508,110600,484066055,4120,4125,4125,4120,600
|
||||
20250508,110500,481593555,4130,4130,4130,4130,2
|
||||
20250508,110400,481585295,4125,4125,4125,4125,402
|
||||
20250508,110300,479927045,4125,4125,4125,4125,50
|
||||
20250508,110200,479720795,4135,4135,4135,4135,32
|
||||
20250508,110100,479588475,4130,4130,4130,4130,51
|
||||
20250508,110000,479377845,4130,4130,4130,4130,0
|
||||
20250508,105900,479377845,4130,4130,4130,4130,0
|
||||
20250508,105800,479377845,4130,4130,4130,4130,0
|
||||
20250508,105700,479377845,4130,4130,4130,4130,0
|
||||
20250508,105600,479377845,4130,4130,4130,4130,0
|
||||
20250508,105500,479377845,4130,4130,4130,4130,0
|
||||
20250508,105400,479377845,4130,4130,4130,4130,0
|
||||
20250508,105300,479377845,4130,4135,4135,4130,1099
|
||||
20250508,105200,474833670,4140,4140,4140,4140,0
|
||||
20250508,105100,474833670,4140,4140,4140,4140,0
|
||||
20250508,105000,474833670,4140,4140,4140,4140,5
|
||||
20250508,104900,474812970,4140,4140,4140,4140,0
|
||||
20250508,104800,474812970,4140,4140,4140,4140,3010
|
||||
20250508,104700,462351570,4145,4145,4145,4145,100
|
||||
20250508,104600,461937070,4150,4145,4150,4145,124
|
||||
20250508,104500,461422720,4150,4150,4150,4150,0
|
||||
20250508,104400,461422720,4150,4150,4150,4150,0
|
||||
20250508,104300,461422720,4150,4150,4150,4150,15
|
||||
20250508,104200,461360470,4150,4150,4150,4150,0
|
||||
20250508,104100,461360470,4150,4150,4150,4150,0
|
||||
20250508,104000,461360470,4150,4150,4150,4150,222
|
||||
20250508,103900,460439170,4150,4150,4150,4150,0
|
||||
20250508,103800,460439170,4150,4150,4150,4150,0
|
||||
20250508,103700,460439170,4150,4150,4150,4150,30
|
||||
20250508,103600,460314670,4155,4155,4155,4155,0
|
||||
20250508,103500,460314670,4155,4155,4155,4155,63
|
||||
20250508,103400,460052905,4140,4140,4140,4140,0
|
||||
20250508,103300,460052905,4140,4140,4140,4140,15
|
||||
20250508,103200,459990805,4140,4155,4155,4140,13355
|
||||
20250508,103100,404595480,4160,4155,4160,4155,180
|
||||
20250508,103000,403847430,4160,4160,4160,4160,158
|
||||
20250508,102900,403190150,4160,4160,4160,4160,40
|
||||
20250508,102800,403023750,4160,4160,4160,4160,1344
|
||||
20250508,102700,397432710,4160,4160,4160,4160,52
|
||||
20250508,102600,397216390,4160,4165,4165,4160,245
|
||||
20250508,102500,396195975,4160,4160,4160,4160,2259
|
||||
20250508,102400,386798535,4155,4155,4155,4155,0
|
||||
20250508,102300,386798535,4155,4155,4155,4155,50
|
||||
20250508,102200,386590785,4160,4160,4160,4160,25
|
||||
20250508,102100,386486785,4150,4150,4150,4150,0
|
||||
20250508,102000,386486785,4150,4150,4150,4150,0
|
||||
20250508,101900,386486785,4150,4150,4150,4150,27
|
||||
20250508,101800,386374735,4160,4160,4160,4160,0
|
||||
20250508,101700,386374735,4160,4160,4160,4160,1
|
||||
20250508,101600,386370575,4160,4160,4160,4160,52
|
||||
20250508,101500,386154255,4160,4160,4160,4160,55
|
||||
20250508,101400,385925455,4160,4160,4160,4160,31
|
||||
20250508,101300,385796495,4160,4160,4160,4160,545
|
||||
20250508,101200,383529295,4160,4160,4160,4160,0
|
||||
20250508,101100,383529295,4160,4160,4160,4160,0
|
||||
20250508,101000,383529295,4160,4160,4160,4160,45
|
||||
20250508,100900,383342095,4165,4165,4165,4165,7087
|
||||
20250508,100800,353824740,4165,4165,4165,4165,204
|
||||
20250508,100700,352975080,4165,4165,4165,4165,101
|
||||
20250508,100600,352554415,4165,4160,4165,4150,49
|
||||
20250508,100500,352350395,4170,4150,4170,4145,7132
|
||||
20250508,100400,322657115,4155,4155,4155,4155,0
|
||||
20250508,100300,322657115,4155,4145,4155,4145,1595
|
||||
20250508,100200,316032600,4150,4150,4150,4150,0
|
||||
20250508,100100,316032600,4150,4150,4150,4150,31
|
||||
20250508,100000,315903950,4125,4125,4125,4125,0
|
||||
20250508,095900,315903950,4125,4125,4125,4125,1
|
||||
20250508,095800,315899825,4125,4125,4125,4125,0
|
||||
20250508,095700,315899825,4125,4125,4125,4125,0
|
||||
20250508,095600,315899825,4125,4125,4125,4125,0
|
||||
20250508,095500,315899825,4125,4125,4125,4125,0
|
||||
20250508,095400,315899825,4125,4125,4125,4125,0
|
||||
20250508,095300,315899825,4125,4125,4125,4125,0
|
||||
20250508,095200,315899825,4125,4140,4140,4125,5000
|
||||
20250508,095100,295267000,4140,4140,4140,4140,26
|
||||
20250508,095000,295159360,4140,4140,4140,4140,24
|
||||
20250508,094900,295060000,4140,4145,4145,4140,517
|
||||
20250508,094800,292919335,4145,4145,4145,4145,24
|
||||
20250508,094700,292819855,4140,4140,4140,4140,0
|
||||
20250508,094600,292819855,4140,4140,4140,4140,2200
|
||||
20250508,094500,283711855,4150,4145,4150,4145,906
|
||||
20250508,094400,279951980,4150,4140,4150,4140,95
|
||||
20250508,094300,279557760,4140,4145,4150,4140,368
|
||||
20250508,094200,278032145,4145,4135,4150,4135,1059
|
||||
20250508,094100,273645550,4140,4135,4140,4135,67
|
||||
20250508,094000,273368320,4135,4140,4140,4135,331
|
||||
20250508,093900,271998080,4140,4140,4140,4140,56
|
||||
20250508,093800,271766240,4145,4135,4145,4135,1164
|
||||
20250508,093700,266943615,4135,4135,4135,4135,29
|
||||
20250508,093600,266823700,4145,4145,4145,4145,0
|
||||
20250508,093500,266823700,4145,4145,4145,4145,7
|
||||
20250508,093400,266794685,4145,4145,4145,4145,1
|
||||
20250508,093300,266790540,4145,4145,4145,4145,0
|
||||
20250508,093200,266790540,4145,4145,4150,4145,543
|
||||
20250508,093100,264537240,4160,4160,4160,4155,1819
|
||||
20250508,093000,256975200,4160,4140,4160,4135,3965
|
||||
20250508,092900,240515095,4140,4125,4140,4125,1631
|
||||
20250508,092800,233782150,4125,4120,4125,4120,1156
|
||||
20250508,092700,229018395,4140,4140,4140,4140,0
|
||||
20250508,092600,229018395,4140,4140,4145,4140,252
|
||||
20250508,092500,227974535,4140,4095,4140,4095,24475
|
||||
20250508,092400,126772950,4100,4100,4100,4100,0
|
||||
20250508,092300,126772950,4100,4100,4100,4100,298
|
||||
20250508,092200,125551150,4100,4100,4100,4100,7
|
||||
20250508,092100,125522450,4100,4100,4100,4100,234
|
||||
20250508,092000,124563050,4105,4105,4105,4105,215
|
||||
20250508,091900,123680475,4095,4095,4095,4095,34
|
||||
20250508,091800,123541245,4110,4110,4110,4110,0
|
||||
20250508,091700,123541245,4110,4110,4110,4110,0
|
||||
20250508,091600,123541245,4110,4110,4110,4110,0
|
||||
20250508,091500,123541245,4110,4085,4110,4085,2057
|
||||
20250508,091400,115136975,4085,4100,4100,4085,404
|
||||
20250508,091300,113485885,4100,4100,4100,4100,0
|
||||
20250508,091200,113485885,4100,4100,4100,4100,80
|
||||
20250508,091100,113157885,4100,4100,4100,4100,0
|
||||
20250508,091000,113157885,4100,4105,4105,4100,1463
|
||||
20250508,090900,107155175,4105,4105,4105,4105,60
|
||||
20250508,090800,106908875,4105,4110,4110,4105,102
|
||||
20250508,090700,106489960,4110,4110,4120,4105,513
|
||||
20250508,090600,104382070,4120,4110,4120,4110,202
|
||||
20250508,090500,103550830,4125,4115,4125,4115,70
|
||||
20250508,090400,103262090,4125,4125,4125,4125,1
|
||||
20250508,090300,103257965,4130,4105,4130,4105,1624
|
||||
20250508,090200,96582455,4105,4090,4110,4090,3162
|
||||
20250508,090100,83620095,4090,4085,4090,4085,63
|
||||
20250508,090000,83362735,4085,4050,4095,4050,20557
|
||||
|
Reference in New Issue
Block a user