Update 2025-05-08 2733 candle_min
This commit is contained in:
584
012170/min/candle-20250508.csv
Normal file
584
012170/min/candle-20250508.csv
Normal file
@@ -0,0 +1,584 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184200,219945147,4365,4365,4365,4365,260
|
||||
20250508,184100,219945147,4365,4365,4365,4365,0
|
||||
20250508,184000,219945147,4365,4365,4365,4365,0
|
||||
20250508,183900,219945147,4365,4365,4365,4365,0
|
||||
20250508,183800,219945147,4365,4365,4365,4365,0
|
||||
20250508,183700,219945147,4365,4365,4365,4365,0
|
||||
20250508,183600,219945147,4365,4365,4365,4365,0
|
||||
20250508,183500,219945147,4365,4365,4365,4365,0
|
||||
20250508,183400,219945147,4365,4365,4365,4365,0
|
||||
20250508,183300,219945147,4365,4365,4365,4365,0
|
||||
20250508,183200,219945147,4365,4365,4365,4365,0
|
||||
20250508,183100,219945147,4365,4365,4365,4365,0
|
||||
20250508,183000,219945147,4365,4365,4365,4365,0
|
||||
20250508,182900,219945147,4365,4365,4365,4365,0
|
||||
20250508,182800,219945147,4365,4365,4365,4365,0
|
||||
20250508,182700,219945147,4365,4365,4365,4365,0
|
||||
20250508,182600,219945147,4365,4365,4365,4365,0
|
||||
20250508,182500,219945147,4365,4365,4365,4365,0
|
||||
20250508,182400,219945147,4365,4365,4365,4365,0
|
||||
20250508,182300,219945147,4365,4365,4365,4365,0
|
||||
20250508,182200,219945147,4365,4365,4365,4365,0
|
||||
20250508,182100,219945147,4365,4365,4365,4365,0
|
||||
20250508,182000,219945147,4365,4365,4365,4365,0
|
||||
20250508,181900,219945147,4365,4365,4365,4365,0
|
||||
20250508,181800,219945147,4365,4365,4365,4365,0
|
||||
20250508,181700,219945147,4365,4365,4365,4365,0
|
||||
20250508,181600,219945147,4365,4365,4365,4365,0
|
||||
20250508,181500,219945147,4365,4365,4365,4365,0
|
||||
20250508,181400,219945147,4365,4365,4365,4365,0
|
||||
20250508,181300,219945147,4365,4365,4365,4365,0
|
||||
20250508,181200,219945147,4365,4365,4365,4365,260
|
||||
20250508,181100,219945147,4365,4365,4365,4365,0
|
||||
20250508,181000,219945147,4365,4365,4365,4365,0
|
||||
20250508,180900,219945147,4365,4365,4365,4365,0
|
||||
20250508,180800,219945147,4365,4365,4365,4365,0
|
||||
20250508,180700,219945147,4365,4365,4365,4365,0
|
||||
20250508,180600,219945147,4365,4365,4365,4365,0
|
||||
20250508,180500,219945147,4365,4365,4365,4365,0
|
||||
20250508,180400,219945147,4365,4365,4365,4365,0
|
||||
20250508,180300,219945147,4365,4365,4365,4365,0
|
||||
20250508,180200,219945147,4365,4365,4365,4365,0
|
||||
20250508,180100,219945147,4365,4365,4365,4365,0
|
||||
20250508,180000,219945147,4365,4365,4365,4365,0
|
||||
20250508,175900,219945147,4365,4365,4365,4365,0
|
||||
20250508,175800,219945147,4365,4365,4365,4365,0
|
||||
20250508,175700,219945147,4365,4365,4365,4365,0
|
||||
20250508,175600,219945147,4365,4365,4365,4365,0
|
||||
20250508,175500,219945147,4365,4365,4365,4365,0
|
||||
20250508,175400,219945147,4365,4365,4365,4365,0
|
||||
20250508,175300,219945147,4365,4365,4365,4365,0
|
||||
20250508,175200,219945147,4365,4365,4365,4365,0
|
||||
20250508,175100,219945147,4365,4365,4365,4365,0
|
||||
20250508,175000,219945147,4365,4365,4365,4365,0
|
||||
20250508,174900,219945147,4365,4365,4365,4365,0
|
||||
20250508,174800,219945147,4365,4365,4365,4365,0
|
||||
20250508,174700,219945147,4365,4365,4365,4365,0
|
||||
20250508,174600,219945147,4365,4365,4365,4365,0
|
||||
20250508,174500,219945147,4365,4365,4365,4365,0
|
||||
20250508,174400,219945147,4365,4365,4365,4365,0
|
||||
20250508,174300,219945147,4365,4365,4365,4365,0
|
||||
20250508,174200,219945147,4365,4365,4365,4365,260
|
||||
20250508,174100,219945147,4365,4365,4365,4365,0
|
||||
20250508,174000,219945147,4365,4365,4365,4365,0
|
||||
20250508,173900,219945147,4365,4365,4365,4365,0
|
||||
20250508,173800,219945147,4365,4365,4365,4365,0
|
||||
20250508,173700,219945147,4365,4365,4365,4365,0
|
||||
20250508,173600,219945147,4365,4365,4365,4365,0
|
||||
20250508,173500,219945147,4365,4365,4365,4365,0
|
||||
20250508,173400,219945147,4365,4365,4365,4365,0
|
||||
20250508,173300,219945147,4365,4365,4365,4365,0
|
||||
20250508,173200,219945147,4365,4365,4365,4365,0
|
||||
20250508,173100,219945147,4365,4365,4365,4365,0
|
||||
20250508,173000,219945147,4365,4365,4365,4365,0
|
||||
20250508,172900,219945147,4365,4365,4365,4365,0
|
||||
20250508,172800,219945147,4365,4365,4365,4365,0
|
||||
20250508,172700,219945147,4365,4365,4365,4365,0
|
||||
20250508,172600,219945147,4365,4365,4365,4365,0
|
||||
20250508,172500,219945147,4365,4365,4365,4365,0
|
||||
20250508,172400,219945147,4365,4365,4365,4365,0
|
||||
20250508,172300,219945147,4365,4365,4365,4365,0
|
||||
20250508,172200,219945147,4365,4365,4365,4365,0
|
||||
20250508,172100,219945147,4365,4365,4365,4365,0
|
||||
20250508,172000,219945147,4365,4365,4365,4365,0
|
||||
20250508,171900,219945147,4365,4365,4365,4365,0
|
||||
20250508,171800,219945147,4365,4365,4365,4365,0
|
||||
20250508,171700,219945147,4365,4365,4365,4365,0
|
||||
20250508,171600,219945147,4365,4365,4365,4365,0
|
||||
20250508,171500,219945147,4365,4365,4365,4365,0
|
||||
20250508,171400,219945147,4365,4365,4365,4365,0
|
||||
20250508,171300,219945147,4365,4365,4365,4365,0
|
||||
20250508,171200,219945147,4365,4365,4365,4365,260
|
||||
20250508,171100,219945147,4365,4365,4365,4365,0
|
||||
20250508,171000,219945147,4365,4365,4365,4365,0
|
||||
20250508,170900,219945147,4365,4365,4365,4365,0
|
||||
20250508,170800,219945147,4365,4365,4365,4365,0
|
||||
20250508,170700,219945147,4365,4365,4365,4365,0
|
||||
20250508,170600,219945147,4365,4365,4365,4365,0
|
||||
20250508,170500,219945147,4365,4365,4365,4365,0
|
||||
20250508,170400,219945147,4365,4365,4365,4365,0
|
||||
20250508,170300,219945147,4365,4365,4365,4365,0
|
||||
20250508,170200,219945147,4365,4365,4365,4365,0
|
||||
20250508,170100,219945147,4365,4365,4365,4365,0
|
||||
20250508,170000,219945147,4365,4365,4365,4365,0
|
||||
20250508,165900,219945147,4365,4365,4365,4365,0
|
||||
20250508,165800,219945147,4365,4365,4365,4365,0
|
||||
20250508,165700,219945147,4365,4365,4365,4365,0
|
||||
20250508,165600,219945147,4365,4365,4365,4365,0
|
||||
20250508,165500,219945147,4365,4365,4365,4365,0
|
||||
20250508,165400,219945147,4365,4365,4365,4365,0
|
||||
20250508,165300,219945147,4365,4365,4365,4365,0
|
||||
20250508,165200,219945147,4365,4365,4365,4365,0
|
||||
20250508,165100,219945147,4365,4365,4365,4365,0
|
||||
20250508,165000,219945147,4365,4365,4365,4365,0
|
||||
20250508,164900,219945147,4365,4365,4365,4365,0
|
||||
20250508,164800,219945147,4365,4365,4365,4365,0
|
||||
20250508,164700,219945147,4365,4365,4365,4365,0
|
||||
20250508,164600,219945147,4365,4365,4365,4365,0
|
||||
20250508,164500,219945147,4365,4365,4365,4365,0
|
||||
20250508,164400,219945147,4365,4365,4365,4365,0
|
||||
20250508,164300,219945147,4365,4365,4365,4365,0
|
||||
20250508,164200,219945147,4365,4365,4365,4365,260
|
||||
20250508,164100,219945147,4365,4365,4365,4365,0
|
||||
20250508,164000,219945147,4365,4365,4365,4365,0
|
||||
20250508,163900,219945147,4365,4365,4365,4365,0
|
||||
20250508,163800,219945147,4365,4365,4365,4365,0
|
||||
20250508,163700,219945147,4365,4365,4365,4365,0
|
||||
20250508,163600,219945147,4365,4365,4365,4365,0
|
||||
20250508,163500,219945147,4365,4365,4365,4365,0
|
||||
20250508,163400,219945147,4365,4365,4365,4365,0
|
||||
20250508,163300,219945147,4365,4365,4365,4365,0
|
||||
20250508,163200,219945147,4365,4365,4365,4365,0
|
||||
20250508,163100,219945147,4365,4365,4365,4365,0
|
||||
20250508,163000,219945147,4365,4365,4365,4365,0
|
||||
20250508,162900,219945147,4365,4365,4365,4365,0
|
||||
20250508,162800,219945147,4365,4365,4365,4365,0
|
||||
20250508,162700,219945147,4365,4365,4365,4365,0
|
||||
20250508,162600,219945147,4365,4365,4365,4365,0
|
||||
20250508,162500,219945147,4365,4365,4365,4365,0
|
||||
20250508,162400,219945147,4365,4365,4365,4365,0
|
||||
20250508,162300,219945147,4365,4365,4365,4365,0
|
||||
20250508,162200,219945147,4365,4365,4365,4365,0
|
||||
20250508,162100,219945147,4365,4365,4365,4365,0
|
||||
20250508,162000,219945147,4365,4365,4365,4365,0
|
||||
20250508,161900,219945147,4365,4365,4365,4365,0
|
||||
20250508,161800,219945147,4365,4365,4365,4365,0
|
||||
20250508,161700,219945147,4365,4365,4365,4365,0
|
||||
20250508,161600,219945147,4365,4365,4365,4365,0
|
||||
20250508,161500,219945147,4365,4365,4365,4365,0
|
||||
20250508,161400,219945147,4365,4365,4365,4365,0
|
||||
20250508,161300,219945147,4365,4365,4365,4365,0
|
||||
20250508,161200,219945147,4365,4365,4365,4365,260
|
||||
20250508,161100,219945147,4365,4365,4365,4365,0
|
||||
20250508,161000,219945147,4365,4365,4365,4365,0
|
||||
20250508,160900,219945147,4365,4365,4365,4365,0
|
||||
20250508,160800,219945147,4365,4365,4365,4365,0
|
||||
20250508,160700,219945147,4365,4365,4365,4365,0
|
||||
20250508,160600,219945147,4365,4365,4365,4365,0
|
||||
20250508,160500,219945147,4365,4365,4365,4365,0
|
||||
20250508,160400,219945147,4365,4365,4365,4365,0
|
||||
20250508,160300,219945147,4365,4365,4365,4365,0
|
||||
20250508,160200,219945147,4365,4365,4365,4365,0
|
||||
20250508,160100,219945147,4365,4365,4365,4365,0
|
||||
20250508,160000,219945147,4365,4365,4365,4365,0
|
||||
20250508,155900,219945147,4365,4365,4365,4365,0
|
||||
20250508,155800,219945147,4365,4365,4365,4365,0
|
||||
20250508,155700,219945147,4365,4365,4365,4365,0
|
||||
20250508,155600,219945147,4365,4365,4365,4365,0
|
||||
20250508,155500,219945147,4365,4365,4365,4365,0
|
||||
20250508,155400,219945147,4365,4365,4365,4365,0
|
||||
20250508,155300,219945147,4365,4365,4365,4365,0
|
||||
20250508,155200,219945147,4365,4365,4365,4365,0
|
||||
20250508,155100,219945147,4365,4365,4365,4365,0
|
||||
20250508,155000,219945147,4365,4365,4365,4365,0
|
||||
20250508,154900,219945147,4365,4365,4365,4365,0
|
||||
20250508,154800,219945147,4365,4365,4365,4365,0
|
||||
20250508,154700,219945147,4365,4365,4365,4365,0
|
||||
20250508,154600,219945147,4365,4365,4365,4365,0
|
||||
20250508,154500,219945147,4365,4365,4365,4365,0
|
||||
20250508,154400,219945147,4365,4365,4365,4365,0
|
||||
20250508,154300,219945147,4365,4365,4365,4365,0
|
||||
20250508,154200,219945147,4365,4365,4365,4365,260
|
||||
20250508,154100,219945147,4365,4365,4365,4365,0
|
||||
20250508,154000,219945147,4365,4365,4365,4365,0
|
||||
20250508,153900,219945147,4365,4365,4365,4365,0
|
||||
20250508,153800,219945147,4365,4365,4365,4365,0
|
||||
20250508,153700,219945147,4365,4365,4365,4365,0
|
||||
20250508,153600,219945147,4365,4365,4365,4365,0
|
||||
20250508,153500,219945147,4365,4365,4365,4365,0
|
||||
20250508,153400,219945147,4365,4365,4365,4365,0
|
||||
20250508,153300,219945147,4365,4365,4365,4365,0
|
||||
20250508,153200,219945147,4365,4365,4365,4365,0
|
||||
20250508,153100,219945147,4365,4365,4365,4365,0
|
||||
20250508,153000,219945147,4365,4365,4365,4365,260
|
||||
20250508,152900,218810247,4360,4360,4360,4360,0
|
||||
20250508,152800,218810247,4360,4360,4360,4360,0
|
||||
20250508,152700,218810247,4360,4360,4360,4360,0
|
||||
20250508,152600,218810247,4360,4360,4360,4360,0
|
||||
20250508,152500,218810247,4360,4360,4360,4360,0
|
||||
20250508,152400,218810247,4360,4360,4360,4360,0
|
||||
20250508,152300,218810247,4360,4360,4360,4360,0
|
||||
20250508,152200,218810247,4360,4360,4360,4360,0
|
||||
20250508,152100,218810247,4360,4360,4360,4360,0
|
||||
20250508,152000,218810247,4360,4360,4360,4360,0
|
||||
20250508,151900,218810247,4360,4310,4360,4310,1125
|
||||
20250508,151800,213945667,4310,4310,4310,4310,0
|
||||
20250508,151700,213945667,4310,4310,4310,4310,0
|
||||
20250508,151600,213945667,4310,4310,4310,4310,0
|
||||
20250508,151500,213945667,4310,4310,4310,4310,0
|
||||
20250508,151400,213945667,4310,4310,4310,4310,206
|
||||
20250508,151300,213057807,4310,4310,4310,4310,0
|
||||
20250508,151200,213057807,4310,4310,4310,4310,0
|
||||
20250508,151100,213057807,4310,4310,4310,4310,114
|
||||
20250508,151000,212566467,4315,4315,4315,4315,0
|
||||
20250508,150900,212566467,4315,4315,4315,4315,0
|
||||
20250508,150800,212566467,4315,4315,4315,4315,16
|
||||
20250508,150700,212497427,4310,4310,4310,4310,0
|
||||
20250508,150600,212497427,4310,4320,4320,4310,362
|
||||
20250508,150500,210937187,4320,4320,4320,4320,0
|
||||
20250508,150400,210937187,4320,4320,4320,4320,0
|
||||
20250508,150300,210937187,4320,4320,4320,4320,0
|
||||
20250508,150200,210937187,4320,4320,4320,4320,0
|
||||
20250508,150100,210937187,4320,4320,4320,4320,0
|
||||
20250508,150000,210937187,4320,4320,4320,4320,0
|
||||
20250508,145900,210937187,4320,4320,4320,4320,0
|
||||
20250508,145800,210937187,4320,4320,4320,4320,0
|
||||
20250508,145700,210937187,4320,4320,4320,4320,0
|
||||
20250508,145600,210937187,4320,4320,4320,4320,189
|
||||
20250508,145500,210120707,4325,4325,4325,4325,0
|
||||
20250508,145400,210120707,4325,4325,4325,4325,50
|
||||
20250508,145300,209904457,4320,4320,4320,4320,0
|
||||
20250508,145200,209904457,4320,4320,4320,4320,133
|
||||
20250508,145100,209329897,4320,4320,4320,4320,0
|
||||
20250508,145000,209329897,4320,4310,4320,4310,41
|
||||
20250508,144900,209153177,4320,4320,4320,4320,0
|
||||
20250508,144800,209153177,4320,4320,4320,4320,0
|
||||
20250508,144700,209153177,4320,4320,4320,4320,0
|
||||
20250508,144600,209153177,4320,4310,4320,4310,38
|
||||
20250508,144500,208989317,4310,4310,4310,4310,286
|
||||
20250508,144400,207756657,4310,4310,4310,4310,29
|
||||
20250508,144300,207631667,4325,4325,4325,4325,0
|
||||
20250508,144200,207631667,4325,4325,4325,4325,1
|
||||
20250508,144100,207627342,4315,4315,4315,4315,0
|
||||
20250508,144000,207627342,4315,4315,4315,4315,0
|
||||
20250508,143900,207627342,4315,4315,4315,4315,0
|
||||
20250508,143800,207627342,4315,4315,4315,4315,0
|
||||
20250508,143700,207627342,4315,4315,4315,4315,0
|
||||
20250508,143600,207627342,4315,4315,4315,4315,0
|
||||
20250508,143500,207627342,4315,4315,4315,4315,52
|
||||
20250508,143400,207402962,4300,4295,4300,4295,751
|
||||
20250508,143300,204176002,4295,4295,4295,4290,62
|
||||
20250508,143200,203909772,4295,4295,4295,4295,70
|
||||
20250508,143100,203609122,4295,4295,4295,4295,96
|
||||
20250508,143000,203196802,4295,4295,4295,4295,105
|
||||
20250508,142900,202745827,4295,4295,4295,4295,0
|
||||
20250508,142800,202745827,4295,4295,4295,4295,0
|
||||
20250508,142700,202745827,4295,4295,4295,4295,0
|
||||
20250508,142600,202745827,4295,4295,4295,4295,21
|
||||
20250508,142500,202655632,4295,4295,4295,4295,35
|
||||
20250508,142400,202505307,4300,4300,4300,4300,0
|
||||
20250508,142300,202505307,4300,4300,4300,4300,0
|
||||
20250508,142200,202505307,4300,4295,4300,4295,1015
|
||||
20250508,142100,198142697,4295,4295,4295,4295,1
|
||||
20250508,142000,198138402,4295,4295,4295,4295,0
|
||||
20250508,141900,198138402,4295,4295,4295,4295,0
|
||||
20250508,141800,198138402,4295,4295,4295,4295,3
|
||||
20250508,141700,198125517,4295,4295,4295,4295,0
|
||||
20250508,141600,198125517,4295,4295,4295,4295,0
|
||||
20250508,141500,198125517,4295,4295,4295,4295,0
|
||||
20250508,141400,198125517,4295,4295,4295,4295,0
|
||||
20250508,141300,198125517,4295,4295,4295,4295,1107
|
||||
20250508,141200,193370952,4315,4315,4315,4315,0
|
||||
20250508,141100,193370952,4315,4315,4315,4315,0
|
||||
20250508,141000,193370952,4315,4315,4315,4315,0
|
||||
20250508,140900,193370952,4315,4315,4315,4315,0
|
||||
20250508,140800,193370952,4315,4315,4315,4315,0
|
||||
20250508,140700,193370952,4315,4315,4315,4315,10
|
||||
20250508,140600,193327802,4315,4315,4315,4315,0
|
||||
20250508,140500,193327802,4315,4315,4315,4315,0
|
||||
20250508,140400,193327802,4315,4315,4315,4315,0
|
||||
20250508,140300,193327802,4315,4315,4315,4315,0
|
||||
20250508,140200,193327802,4315,4315,4315,4315,0
|
||||
20250508,140100,193327802,4315,4315,4315,4315,3
|
||||
20250508,140000,193314857,4320,4320,4320,4320,0
|
||||
20250508,135900,193314857,4320,4320,4320,4320,0
|
||||
20250508,135800,193314857,4320,4320,4320,4320,0
|
||||
20250508,135700,193314857,4320,4320,4320,4320,0
|
||||
20250508,135600,193314857,4320,4320,4320,4320,0
|
||||
20250508,135500,193314857,4320,4320,4320,4320,1
|
||||
20250508,135400,193310537,4295,4295,4295,4295,0
|
||||
20250508,135300,193310537,4295,4310,4310,4295,200
|
||||
20250508,135200,192450577,4320,4320,4320,4320,0
|
||||
20250508,135100,192450577,4320,4320,4320,4320,0
|
||||
20250508,135000,192450577,4320,4320,4320,4320,0
|
||||
20250508,134900,192450577,4320,4320,4320,4320,0
|
||||
20250508,134800,192450577,4320,4320,4320,4320,0
|
||||
20250508,134700,192450577,4320,4320,4320,4320,0
|
||||
20250508,134600,192450577,4320,4320,4320,4320,12
|
||||
20250508,134500,192398737,4320,4320,4320,4320,1
|
||||
20250508,134400,192394417,4310,4310,4310,4310,68
|
||||
20250508,134300,192101337,4305,4305,4305,4305,128
|
||||
20250508,134200,191550297,4305,4300,4305,4300,11
|
||||
20250508,134100,191502947,4305,4305,4305,4305,220
|
||||
20250508,134000,190555847,4305,4305,4305,4305,0
|
||||
20250508,133900,190555847,4305,4305,4305,4305,0
|
||||
20250508,133800,190555847,4305,4305,4305,4305,15
|
||||
20250508,133700,190491272,4305,4307,4307,4305,16
|
||||
20250508,133600,190422390,4310,4310,4310,4310,0
|
||||
20250508,133500,190422390,4310,4310,4310,4310,0
|
||||
20250508,133400,190422390,4310,4310,4310,4310,1003
|
||||
20250508,133300,186099460,4310,4310,4310,4310,0
|
||||
20250508,133200,186099460,4310,4310,4310,4310,0
|
||||
20250508,133100,186099460,4310,4310,4310,4310,0
|
||||
20250508,133000,186099460,4310,4310,4310,4310,0
|
||||
20250508,132900,186099460,4310,4310,4310,4310,711
|
||||
20250508,132800,183035050,4310,4310,4310,4310,690
|
||||
20250508,132700,180061150,4310,4305,4310,4305,100
|
||||
20250508,132600,179630460,4305,4305,4305,4305,0
|
||||
20250508,132500,179630460,4305,4305,4305,4305,0
|
||||
20250508,132400,179630460,4305,4305,4305,4305,100
|
||||
20250508,132300,179199960,4305,4305,4305,4305,100
|
||||
20250508,132200,178769460,4300,4300,4300,4300,0
|
||||
20250508,132100,178769460,4300,4300,4300,4300,0
|
||||
20250508,132000,178769460,4300,4300,4300,4300,0
|
||||
20250508,131900,178769460,4300,4300,4300,4300,0
|
||||
20250508,131800,178769460,4300,4300,4300,4300,0
|
||||
20250508,131700,178769460,4300,4300,4300,4300,0
|
||||
20250508,131600,178769460,4300,4300,4300,4300,0
|
||||
20250508,131500,178769460,4300,4300,4300,4300,0
|
||||
20250508,131400,178769460,4300,4300,4300,4300,37
|
||||
20250508,131300,178610360,4305,4305,4305,4305,0
|
||||
20250508,131200,178610360,4305,4305,4305,4305,0
|
||||
20250508,131100,178610360,4305,4305,4305,4305,0
|
||||
20250508,131000,178610360,4305,4305,4305,4300,800
|
||||
20250508,130900,175166760,4300,4300,4300,4300,66
|
||||
20250508,130800,174882960,4300,4300,4300,4300,0
|
||||
20250508,130700,174882960,4300,4300,4300,4300,134
|
||||
20250508,130600,174306760,4300,4300,4300,4300,0
|
||||
20250508,130500,174306760,4300,4300,4300,4300,37
|
||||
20250508,130400,174147660,4305,4305,4305,4305,0
|
||||
20250508,130300,174147660,4305,4305,4305,4305,0
|
||||
20250508,130200,174147660,4305,4305,4305,4305,0
|
||||
20250508,130100,174147660,4305,4305,4305,4305,0
|
||||
20250508,130000,174147660,4305,4305,4305,4305,0
|
||||
20250508,125900,174147660,4305,4305,4305,4305,0
|
||||
20250508,125800,174147660,4305,4305,4305,4305,16
|
||||
20250508,125700,174078780,4305,4305,4305,4305,130
|
||||
20250508,125600,173519130,4295,4295,4295,4295,0
|
||||
20250508,125500,173519130,4295,4295,4295,4295,0
|
||||
20250508,125400,173519130,4295,4325,4325,4295,173
|
||||
20250508,125300,172775580,4325,4325,4325,4325,0
|
||||
20250508,125200,172775580,4325,4325,4325,4325,2
|
||||
20250508,125100,172766930,4325,4325,4325,4325,40
|
||||
20250508,125000,172593930,4325,4325,4325,4325,0
|
||||
20250508,124900,172593930,4325,4325,4325,4325,0
|
||||
20250508,124800,172593930,4325,4325,4325,4325,0
|
||||
20250508,124700,172593930,4325,4325,4325,4325,1
|
||||
20250508,124600,172589605,4320,4320,4320,4320,0
|
||||
20250508,124500,172589605,4320,4320,4320,4320,0
|
||||
20250508,124400,172589605,4320,4320,4320,4320,0
|
||||
20250508,124300,172589605,4320,4320,4320,4320,0
|
||||
20250508,124200,172589605,4320,4320,4320,4320,0
|
||||
20250508,124100,172589605,4320,4320,4320,4320,4
|
||||
20250508,124000,172572325,4320,4320,4320,4320,1
|
||||
20250508,123900,172568005,4320,4320,4320,4320,85
|
||||
20250508,123800,172200805,4320,4320,4320,4320,0
|
||||
20250508,123700,172200805,4320,4320,4320,4320,0
|
||||
20250508,123600,172200805,4320,4320,4320,4320,0
|
||||
20250508,123500,172200805,4320,4320,4320,4320,0
|
||||
20250508,123400,172200805,4320,4320,4320,4320,0
|
||||
20250508,123300,172200805,4320,4320,4320,4320,57
|
||||
20250508,123200,171954565,4320,4310,4320,4310,983
|
||||
20250508,123100,167711245,4310,4310,4310,4310,0
|
||||
20250508,123000,167711245,4310,4310,4310,4310,200
|
||||
20250508,122900,166849245,4310,4310,4310,4310,300
|
||||
20250508,122800,165556245,4310,4310,4310,4310,0
|
||||
20250508,122700,165556245,4310,4310,4310,4310,0
|
||||
20250508,122600,165556245,4310,4310,4310,4310,23
|
||||
20250508,122500,165457115,4295,4295,4295,4295,0
|
||||
20250508,122400,165457115,4295,4295,4295,4295,19
|
||||
20250508,122300,165375510,4295,4295,4295,4295,0
|
||||
20250508,122200,165375510,4295,4295,4295,4295,0
|
||||
20250508,122100,165375510,4295,4295,4295,4295,0
|
||||
20250508,122000,165375510,4295,4295,4295,4295,0
|
||||
20250508,121900,165375510,4295,4315,4315,4295,12
|
||||
20250508,121800,165323950,4315,4315,4315,4315,0
|
||||
20250508,121700,165323950,4315,4315,4315,4315,0
|
||||
20250508,121600,165323950,4315,4315,4315,4315,0
|
||||
20250508,121500,165323950,4315,4315,4315,4315,0
|
||||
20250508,121400,165323950,4315,4315,4315,4315,0
|
||||
20250508,121300,165323950,4315,4315,4315,4315,0
|
||||
20250508,121200,165323950,4315,4315,4315,4315,38
|
||||
20250508,121100,165159980,4300,4300,4300,4300,0
|
||||
20250508,121000,165159980,4300,4300,4300,4300,0
|
||||
20250508,120900,165159980,4300,4300,4300,4300,0
|
||||
20250508,120800,165159980,4300,4300,4300,4300,0
|
||||
20250508,120700,165159980,4300,4300,4300,4300,2
|
||||
20250508,120600,165151380,4290,4290,4290,4290,0
|
||||
20250508,120500,165151380,4290,4290,4290,4290,0
|
||||
20250508,120400,165151380,4290,4290,4290,4290,0
|
||||
20250508,120300,165151380,4290,4290,4290,4290,0
|
||||
20250508,120200,165151380,4290,4290,4290,4290,30
|
||||
20250508,120100,165022680,4295,4295,4295,4295,0
|
||||
20250508,120000,165022680,4295,4295,4295,4295,791
|
||||
20250508,115900,161625335,4295,4295,4295,4295,0
|
||||
20250508,115800,161625335,4295,4295,4295,4295,509
|
||||
20250508,115700,159439180,4300,4300,4300,4300,98
|
||||
20250508,115600,159017780,4300,4295,4300,4295,1151
|
||||
20250508,115500,154074230,4295,4295,4295,4295,0
|
||||
20250508,115400,154074230,4295,4295,4295,4295,2
|
||||
20250508,115300,154065640,4295,4295,4295,4295,0
|
||||
20250508,115200,154065640,4295,4295,4295,4295,0
|
||||
20250508,115100,154065640,4295,4295,4295,4295,2
|
||||
20250508,115000,154057050,4290,4290,4290,4290,0
|
||||
20250508,114900,154057050,4290,4290,4290,4290,0
|
||||
20250508,114800,154057050,4290,4290,4290,4290,0
|
||||
20250508,114700,154057050,4290,4290,4290,4290,55
|
||||
20250508,114600,153821100,4290,4290,4290,4290,0
|
||||
20250508,114500,153821100,4290,4290,4290,4290,0
|
||||
20250508,114400,153821100,4290,4295,4295,4290,1066
|
||||
20250508,114300,149247785,4295,4295,4295,4295,0
|
||||
20250508,114200,149247785,4295,4295,4295,4295,0
|
||||
20250508,114100,149247785,4295,4295,4295,4295,10
|
||||
20250508,114000,149204835,4315,4315,4315,4315,16
|
||||
20250508,113900,149135795,4295,4295,4295,4295,54
|
||||
20250508,113800,148903865,4295,4295,4295,4295,0
|
||||
20250508,113700,148903865,4295,4295,4295,4295,50
|
||||
20250508,113600,148689115,4290,4290,4290,4290,106
|
||||
20250508,113500,148234375,4290,4290,4290,4290,0
|
||||
20250508,113400,148234375,4290,4290,4290,4290,0
|
||||
20250508,113300,148234375,4290,4290,4290,4290,0
|
||||
20250508,113200,148234375,4290,4290,4290,4290,0
|
||||
20250508,113100,148234375,4290,4290,4290,4290,0
|
||||
20250508,113000,148234375,4290,4290,4290,4290,0
|
||||
20250508,112900,148234375,4290,4300,4300,4290,300
|
||||
20250508,112800,146947355,4295,4295,4295,4295,0
|
||||
20250508,112700,146947355,4295,4295,4295,4295,0
|
||||
20250508,112600,146947355,4295,4295,4295,4295,0
|
||||
20250508,112500,146947355,4295,4295,4295,4295,0
|
||||
20250508,112400,146947355,4295,4295,4295,4295,0
|
||||
20250508,112300,146947355,4295,4320,4320,4290,1098
|
||||
20250508,112200,142222975,4345,4345,4345,4345,0
|
||||
20250508,112100,142222975,4345,4345,4345,4345,0
|
||||
20250508,112000,142222975,4345,4345,4345,4345,0
|
||||
20250508,111900,142222975,4345,4345,4345,4345,0
|
||||
20250508,111800,142222975,4345,4345,4345,4345,24
|
||||
20250508,111700,142118695,4350,4350,4350,4350,0
|
||||
20250508,111600,142118695,4350,4350,4350,4350,0
|
||||
20250508,111500,142118695,4350,4350,4350,4350,0
|
||||
20250508,111400,142118695,4350,4350,4350,4350,22
|
||||
20250508,111300,142022995,4360,4360,4360,4360,0
|
||||
20250508,111200,142022995,4360,4360,4360,4360,0
|
||||
20250508,111100,142022995,4360,4360,4360,4360,0
|
||||
20250508,111000,142022995,4360,4310,4360,4310,604
|
||||
20250508,110900,139417955,4300,4300,4300,4300,0
|
||||
20250508,110800,139417955,4300,4300,4300,4300,0
|
||||
20250508,110700,139417955,4300,4305,4305,4275,1408
|
||||
20250508,110600,133388490,4310,4325,4325,4310,2730
|
||||
20250508,110500,121613980,4330,4330,4330,4330,669
|
||||
20250508,110400,118717210,4365,4365,4365,4365,0
|
||||
20250508,110300,118717210,4365,4365,4365,4365,0
|
||||
20250508,110200,118717210,4365,4365,4365,4365,0
|
||||
20250508,110100,118717210,4365,4365,4365,4365,0
|
||||
20250508,110000,118717210,4365,4365,4365,4365,0
|
||||
20250508,105900,118717210,4365,4365,4365,4365,0
|
||||
20250508,105800,118717210,4365,4365,4365,4365,0
|
||||
20250508,105700,118717210,4365,4350,4365,4350,33
|
||||
20250508,105600,118573615,4370,4370,4370,4370,0
|
||||
20250508,105500,118573615,4370,4370,4370,4370,0
|
||||
20250508,105400,118573615,4370,4370,4370,4370,0
|
||||
20250508,105300,118573615,4370,4370,4370,4370,0
|
||||
20250508,105200,118573615,4370,4370,4370,4370,0
|
||||
20250508,105100,118573615,4370,4330,4370,4330,200
|
||||
20250508,105000,117703260,4330,4350,4350,4325,109
|
||||
20250508,104900,117230790,4350,4350,4350,4350,0
|
||||
20250508,104800,117230790,4350,4350,4350,4350,0
|
||||
20250508,104700,117230790,4350,4350,4350,4350,0
|
||||
20250508,104600,117230790,4350,4350,4350,4350,37
|
||||
20250508,104500,117069840,4345,4345,4345,4345,6
|
||||
20250508,104400,117043770,4350,4350,4350,4350,0
|
||||
20250508,104300,117043770,4350,4350,4350,4350,0
|
||||
20250508,104200,117043770,4350,4350,4350,4350,0
|
||||
20250508,104100,117043770,4350,4350,4350,4350,0
|
||||
20250508,104000,117043770,4350,4350,4350,4350,35
|
||||
20250508,103900,116891520,4350,4350,4350,4350,0
|
||||
20250508,103800,116891520,4350,4350,4350,4350,0
|
||||
20250508,103700,116891520,4350,4350,4350,4350,44
|
||||
20250508,103600,116700120,4350,4350,4350,4350,0
|
||||
20250508,103500,116700120,4350,4355,4355,4350,127
|
||||
20250508,103400,116147530,4350,4370,4370,4350,25
|
||||
20250508,103300,116038300,4370,4365,4370,4365,201
|
||||
20250508,103200,115160835,4365,4365,4365,4365,34
|
||||
20250508,103100,115012425,4370,4370,4370,4370,0
|
||||
20250508,103000,115012425,4370,4370,4370,4370,0
|
||||
20250508,102900,115012425,4370,4370,4370,4370,0
|
||||
20250508,102800,115012425,4370,4365,4370,4365,101
|
||||
20250508,102700,114571555,4365,4360,4370,4350,1139
|
||||
20250508,102600,109614915,4370,4370,4370,4370,0
|
||||
20250508,102500,109614915,4370,4370,4370,4370,0
|
||||
20250508,102400,109614915,4370,4370,4370,4370,38
|
||||
20250508,102300,109448855,4370,4370,4370,4370,30
|
||||
20250508,102200,109317755,4370,4370,4370,4370,33
|
||||
20250508,102100,109173545,4370,4345,4370,4345,981
|
||||
20250508,102000,104910970,4345,4345,4345,4345,31
|
||||
20250508,101900,104776275,4345,4345,4345,4345,0
|
||||
20250508,101800,104776275,4345,4345,4345,4345,250
|
||||
20250508,101700,103690025,4345,4345,4345,4345,1
|
||||
20250508,101600,103685680,4315,4340,4345,4315,1125
|
||||
20250508,101500,98826270,4345,4345,4345,4345,200
|
||||
20250508,101400,97957270,4345,4345,4345,4345,57
|
||||
20250508,101300,97709605,4345,4345,4345,4345,0
|
||||
20250508,101200,97709605,4345,4345,4345,4345,0
|
||||
20250508,101100,97709605,4345,4340,4345,4340,2
|
||||
20250508,101000,97700920,4345,4345,4345,4345,0
|
||||
20250508,100900,97700920,4345,4335,4345,4335,300
|
||||
20250508,100800,96399520,4335,4335,4335,4335,0
|
||||
20250508,100700,96399520,4335,4335,4335,4335,0
|
||||
20250508,100600,96399520,4335,4335,4335,4335,0
|
||||
20250508,100500,96399520,4335,4335,4335,4335,25
|
||||
20250508,100400,96291145,4335,4335,4335,4335,20
|
||||
20250508,100300,96204445,4335,4335,4335,4335,27
|
||||
20250508,100200,96087400,4335,4335,4335,4335,1
|
||||
20250508,100100,96083065,4335,4335,4335,4335,0
|
||||
20250508,100000,96083065,4335,4335,4335,4335,0
|
||||
20250508,095900,96083065,4335,4335,4335,4335,34
|
||||
20250508,095800,95935675,4335,4335,4335,4335,0
|
||||
20250508,095700,95935675,4335,4335,4335,4335,0
|
||||
20250508,095600,95935675,4335,4335,4335,4335,0
|
||||
20250508,095500,95935675,4335,4315,4335,4315,65
|
||||
20250508,095400,95654460,4315,4310,4315,4310,44
|
||||
20250508,095300,95464770,4340,4340,4340,4340,0
|
||||
20250508,095200,95464770,4340,4340,4340,4340,0
|
||||
20250508,095100,95464770,4340,4310,4340,4305,296
|
||||
20250508,095000,94188865,4340,4340,4340,4340,10
|
||||
20250508,094900,94145465,4345,4345,4345,4345,0
|
||||
20250508,094800,94145465,4345,4345,4345,4345,34
|
||||
20250508,094700,93997735,4345,4345,4345,4345,1
|
||||
20250508,094600,93993390,4345,4345,4345,4345,0
|
||||
20250508,094500,93993390,4345,4345,4345,4345,0
|
||||
20250508,094400,93993390,4345,4340,4345,4340,19
|
||||
20250508,094300,93910920,4345,4345,4345,4345,0
|
||||
20250508,094200,93910920,4345,4345,4345,4345,0
|
||||
20250508,094100,93910920,4345,4345,4345,4345,1
|
||||
20250508,094000,93906575,4345,4345,4345,4345,25
|
||||
20250508,093900,93797950,4350,4350,4350,4350,1
|
||||
20250508,093800,93793600,4325,4325,4325,4325,55
|
||||
20250508,093700,93555725,4360,4360,4360,4360,1
|
||||
20250508,093600,93551365,4360,4360,4360,4360,0
|
||||
20250508,093500,93551365,4360,4360,4360,4360,0
|
||||
20250508,093400,93551365,4360,4360,4360,4360,4
|
||||
20250508,093300,93533925,4360,4365,4365,4360,43
|
||||
20250508,093200,93346330,4370,4305,4370,4300,351
|
||||
20250508,093100,91834185,4275,4305,4305,4275,4175
|
||||
20250508,093000,73982415,4305,4305,4305,4305,20
|
||||
20250508,092900,73896315,4300,4305,4305,4300,7
|
||||
20250508,092800,73866185,4305,4300,4305,4300,2659
|
||||
20250508,092700,62432350,4305,4305,4305,4305,0
|
||||
20250508,092600,62432350,4305,4305,4305,4305,170
|
||||
20250508,092500,61700500,4305,4305,4305,4305,100
|
||||
20250508,092400,61270000,4305,4300,4305,4300,500
|
||||
20250508,092300,59118000,4305,4305,4305,4305,227
|
||||
20250508,092200,58140765,4300,4335,4335,4300,1455
|
||||
20250508,092100,51878065,4335,4335,4335,4335,2
|
||||
20250508,092000,51869395,4340,4330,4345,4330,490
|
||||
20250508,091900,49743085,4300,4345,4360,4300,3287
|
||||
20250508,091800,35453410,4370,4370,4370,4370,4
|
||||
20250508,091700,35435930,4365,4365,4365,4365,1
|
||||
20250508,091600,35431565,4345,4340,4345,4340,410
|
||||
20250508,091500,33651115,4337,4337,4337,4337,35
|
||||
20250508,091400,33499320,4325,4325,4330,4325,736
|
||||
20250508,091300,30315120,4325,4325,4325,4325,1
|
||||
20250508,091200,30310795,4320,4305,4320,4305,198
|
||||
20250508,091100,29455525,4310,4310,4310,4290,800
|
||||
20250508,091000,26019925,4310,4310,4310,4310,45
|
||||
20250508,090900,25825975,4315,4310,4315,4310,8
|
||||
20250508,090800,25791490,4310,4300,4310,4300,389
|
||||
20250508,090700,24118770,4290,4280,4290,4280,225
|
||||
20250508,090600,23155520,4270,4260,4270,4260,266
|
||||
20250508,090500,22022190,4260,4260,4260,4260,16
|
||||
20250508,090400,21954030,4265,4270,4270,4265,14
|
||||
20250508,090300,21894300,4255,4280,4280,4250,162
|
||||
20250508,090200,21201295,4250,4295,4295,4250,479
|
||||
20250508,090100,19164920,4290,4355,4355,4290,3667
|
||||
20250508,090000,3319940,4350,4370,4370,4350,762
|
||||
|
Reference in New Issue
Block a user