Update 2025-05-08 2733 candle_min
This commit is contained in:
586
014100/min/candle-20250508.csv
Normal file
586
014100/min/candle-20250508.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184400,215201522,2400,2400,2400,2400,2319
|
||||
20250508,184300,215201522,2400,2400,2400,2400,0
|
||||
20250508,184200,215201522,2400,2400,2400,2400,0
|
||||
20250508,184100,215201522,2400,2400,2400,2400,0
|
||||
20250508,184000,215201522,2400,2400,2400,2400,0
|
||||
20250508,183900,215201522,2400,2400,2400,2400,0
|
||||
20250508,183800,215201522,2400,2400,2400,2400,0
|
||||
20250508,183700,215201522,2400,2400,2400,2400,0
|
||||
20250508,183600,215201522,2400,2400,2400,2400,0
|
||||
20250508,183500,215201522,2400,2400,2400,2400,0
|
||||
20250508,183400,215201522,2400,2400,2400,2400,0
|
||||
20250508,183300,215201522,2400,2400,2400,2400,0
|
||||
20250508,183200,215201522,2400,2400,2400,2400,0
|
||||
20250508,183100,215201522,2400,2400,2400,2400,0
|
||||
20250508,183000,215201522,2400,2400,2400,2400,0
|
||||
20250508,182900,215201522,2400,2400,2400,2400,0
|
||||
20250508,182800,215201522,2400,2400,2400,2400,0
|
||||
20250508,182700,215201522,2400,2400,2400,2400,0
|
||||
20250508,182600,215201522,2400,2400,2400,2400,0
|
||||
20250508,182500,215201522,2400,2400,2400,2400,0
|
||||
20250508,182400,215201522,2400,2400,2400,2400,0
|
||||
20250508,182300,215201522,2400,2400,2400,2400,0
|
||||
20250508,182200,215201522,2400,2400,2400,2400,0
|
||||
20250508,182100,215201522,2400,2400,2400,2400,0
|
||||
20250508,182000,215201522,2400,2400,2400,2400,0
|
||||
20250508,181900,215201522,2400,2400,2400,2400,0
|
||||
20250508,181800,215201522,2400,2400,2400,2400,0
|
||||
20250508,181700,215201522,2400,2400,2400,2400,0
|
||||
20250508,181600,215201522,2400,2400,2400,2400,0
|
||||
20250508,181500,215201522,2400,2400,2400,2400,0
|
||||
20250508,181400,215201522,2400,2400,2400,2400,2319
|
||||
20250508,181300,215201522,2400,2400,2400,2400,0
|
||||
20250508,181200,215201522,2400,2400,2400,2400,0
|
||||
20250508,181100,215201522,2400,2400,2400,2400,0
|
||||
20250508,181000,215201522,2400,2400,2400,2400,0
|
||||
20250508,180900,215201522,2400,2400,2400,2400,0
|
||||
20250508,180800,215201522,2400,2400,2400,2400,0
|
||||
20250508,180700,215201522,2400,2400,2400,2400,0
|
||||
20250508,180600,215201522,2400,2400,2400,2400,0
|
||||
20250508,180500,215201522,2400,2400,2400,2400,0
|
||||
20250508,180400,215201522,2400,2400,2400,2400,0
|
||||
20250508,180300,215201522,2400,2400,2400,2400,0
|
||||
20250508,180200,215201522,2400,2400,2400,2400,0
|
||||
20250508,180100,215201522,2400,2400,2400,2400,0
|
||||
20250508,180000,215201522,2400,2400,2400,2400,0
|
||||
20250508,175900,215201522,2400,2400,2400,2400,0
|
||||
20250508,175800,215201522,2400,2400,2400,2400,0
|
||||
20250508,175700,215201522,2400,2400,2400,2400,0
|
||||
20250508,175600,215201522,2400,2400,2400,2400,0
|
||||
20250508,175500,215201522,2400,2400,2400,2400,0
|
||||
20250508,175400,215201522,2400,2400,2400,2400,0
|
||||
20250508,175300,215201522,2400,2400,2400,2400,0
|
||||
20250508,175200,215201522,2400,2400,2400,2400,0
|
||||
20250508,175100,215201522,2400,2400,2400,2400,0
|
||||
20250508,175000,215201522,2400,2400,2400,2400,0
|
||||
20250508,174900,215201522,2400,2400,2400,2400,0
|
||||
20250508,174800,215201522,2400,2400,2400,2400,0
|
||||
20250508,174700,215201522,2400,2400,2400,2400,0
|
||||
20250508,174600,215201522,2400,2400,2400,2400,0
|
||||
20250508,174500,215201522,2400,2400,2400,2400,0
|
||||
20250508,174400,215201522,2400,2400,2400,2400,2319
|
||||
20250508,174300,215201522,2400,2400,2400,2400,0
|
||||
20250508,174200,215201522,2400,2400,2400,2400,0
|
||||
20250508,174100,215201522,2400,2400,2400,2400,0
|
||||
20250508,174000,215201522,2400,2400,2400,2400,0
|
||||
20250508,173900,215201522,2400,2400,2400,2400,0
|
||||
20250508,173800,215201522,2400,2400,2400,2400,0
|
||||
20250508,173700,215201522,2400,2400,2400,2400,0
|
||||
20250508,173600,215201522,2400,2400,2400,2400,0
|
||||
20250508,173500,215201522,2400,2400,2400,2400,0
|
||||
20250508,173400,215201522,2400,2400,2400,2400,0
|
||||
20250508,173300,215201522,2400,2400,2400,2400,0
|
||||
20250508,173200,215201522,2400,2400,2400,2400,0
|
||||
20250508,173100,215201522,2400,2400,2400,2400,0
|
||||
20250508,173000,215201522,2400,2400,2400,2400,0
|
||||
20250508,172900,215201522,2400,2400,2400,2400,0
|
||||
20250508,172800,215201522,2400,2400,2400,2400,0
|
||||
20250508,172700,215201522,2400,2400,2400,2400,0
|
||||
20250508,172600,215201522,2400,2400,2400,2400,0
|
||||
20250508,172500,215201522,2400,2400,2400,2400,0
|
||||
20250508,172400,215201522,2400,2400,2400,2400,0
|
||||
20250508,172300,215201522,2400,2400,2400,2400,0
|
||||
20250508,172200,215201522,2400,2400,2400,2400,0
|
||||
20250508,172100,215201522,2400,2400,2400,2400,0
|
||||
20250508,172000,215201522,2400,2400,2400,2400,0
|
||||
20250508,171900,215201522,2400,2400,2400,2400,0
|
||||
20250508,171800,215201522,2400,2400,2400,2400,0
|
||||
20250508,171700,215201522,2400,2400,2400,2400,0
|
||||
20250508,171600,215201522,2400,2400,2400,2400,0
|
||||
20250508,171500,215201522,2400,2400,2400,2400,0
|
||||
20250508,171400,215201522,2400,2400,2400,2400,2319
|
||||
20250508,171300,215201522,2400,2400,2400,2400,0
|
||||
20250508,171200,215201522,2400,2400,2400,2400,0
|
||||
20250508,171100,215201522,2400,2400,2400,2400,0
|
||||
20250508,171000,215201522,2400,2400,2400,2400,0
|
||||
20250508,170900,215201522,2400,2400,2400,2400,0
|
||||
20250508,170800,215201522,2400,2400,2400,2400,0
|
||||
20250508,170700,215201522,2400,2400,2400,2400,0
|
||||
20250508,170600,215201522,2400,2400,2400,2400,0
|
||||
20250508,170500,215201522,2400,2400,2400,2400,0
|
||||
20250508,170400,215201522,2400,2400,2400,2400,0
|
||||
20250508,170300,215201522,2400,2400,2400,2400,0
|
||||
20250508,170200,215201522,2400,2400,2400,2400,0
|
||||
20250508,170100,215201522,2400,2400,2400,2400,0
|
||||
20250508,170000,215201522,2400,2400,2400,2400,0
|
||||
20250508,165900,215201522,2400,2400,2400,2400,0
|
||||
20250508,165800,215201522,2400,2400,2400,2400,0
|
||||
20250508,165700,215201522,2400,2400,2400,2400,0
|
||||
20250508,165600,215201522,2400,2400,2400,2400,0
|
||||
20250508,165500,215201522,2400,2400,2400,2400,0
|
||||
20250508,165400,215201522,2400,2400,2400,2400,0
|
||||
20250508,165300,215201522,2400,2400,2400,2400,0
|
||||
20250508,165200,215201522,2400,2400,2400,2400,0
|
||||
20250508,165100,215201522,2400,2400,2400,2400,0
|
||||
20250508,165000,215201522,2400,2400,2400,2400,0
|
||||
20250508,164900,215201522,2400,2400,2400,2400,0
|
||||
20250508,164800,215201522,2400,2400,2400,2400,0
|
||||
20250508,164700,215201522,2400,2400,2400,2400,0
|
||||
20250508,164600,215201522,2400,2400,2400,2400,0
|
||||
20250508,164500,215201522,2400,2400,2400,2400,0
|
||||
20250508,164400,215201522,2400,2400,2400,2400,2319
|
||||
20250508,164300,215201522,2400,2400,2400,2400,0
|
||||
20250508,164200,215201522,2400,2400,2400,2400,0
|
||||
20250508,164100,215201522,2400,2400,2400,2400,0
|
||||
20250508,164000,215201522,2400,2400,2400,2400,0
|
||||
20250508,163900,215201522,2400,2400,2400,2400,0
|
||||
20250508,163800,215201522,2400,2400,2400,2400,0
|
||||
20250508,163700,215201522,2400,2400,2400,2400,0
|
||||
20250508,163600,215201522,2400,2400,2400,2400,0
|
||||
20250508,163500,215201522,2400,2400,2400,2400,0
|
||||
20250508,163400,215201522,2400,2400,2400,2400,0
|
||||
20250508,163300,215201522,2400,2400,2400,2400,0
|
||||
20250508,163200,215201522,2400,2400,2400,2400,0
|
||||
20250508,163100,215201522,2400,2400,2400,2400,0
|
||||
20250508,163000,215201522,2400,2400,2400,2400,0
|
||||
20250508,162900,215201522,2400,2400,2400,2400,0
|
||||
20250508,162800,215201522,2400,2400,2400,2400,0
|
||||
20250508,162700,215201522,2400,2400,2400,2400,0
|
||||
20250508,162600,215201522,2400,2400,2400,2400,0
|
||||
20250508,162500,215201522,2400,2400,2400,2400,0
|
||||
20250508,162400,215201522,2400,2400,2400,2400,0
|
||||
20250508,162300,215201522,2400,2400,2400,2400,0
|
||||
20250508,162200,215201522,2400,2400,2400,2400,0
|
||||
20250508,162100,215201522,2400,2400,2400,2400,0
|
||||
20250508,162000,215201522,2400,2400,2400,2400,0
|
||||
20250508,161900,215201522,2400,2400,2400,2400,0
|
||||
20250508,161800,215201522,2400,2400,2400,2400,0
|
||||
20250508,161700,215201522,2400,2400,2400,2400,0
|
||||
20250508,161600,215201522,2400,2400,2400,2400,0
|
||||
20250508,161500,215201522,2400,2400,2400,2400,0
|
||||
20250508,161400,215201522,2400,2400,2400,2400,2319
|
||||
20250508,161300,215201522,2400,2400,2400,2400,0
|
||||
20250508,161200,215201522,2400,2400,2400,2400,0
|
||||
20250508,161100,215201522,2400,2400,2400,2400,0
|
||||
20250508,161000,215201522,2400,2400,2400,2400,0
|
||||
20250508,160900,215201522,2400,2400,2400,2400,0
|
||||
20250508,160800,215201522,2400,2400,2400,2400,0
|
||||
20250508,160700,215201522,2400,2400,2400,2400,0
|
||||
20250508,160600,215201522,2400,2400,2400,2400,0
|
||||
20250508,160500,215201522,2400,2400,2400,2400,0
|
||||
20250508,160400,215201522,2400,2400,2400,2400,0
|
||||
20250508,160300,215201522,2400,2400,2400,2400,0
|
||||
20250508,160200,215201522,2400,2400,2400,2400,0
|
||||
20250508,160100,215201522,2400,2400,2400,2400,0
|
||||
20250508,160000,215201522,2400,2400,2400,2400,0
|
||||
20250508,155900,215201522,2400,2400,2400,2400,0
|
||||
20250508,155800,215201522,2400,2400,2400,2400,0
|
||||
20250508,155700,215201522,2400,2400,2400,2400,0
|
||||
20250508,155600,215201522,2400,2400,2400,2400,0
|
||||
20250508,155500,215201522,2400,2400,2400,2400,0
|
||||
20250508,155400,215201522,2400,2400,2400,2400,0
|
||||
20250508,155300,215201522,2400,2400,2400,2400,0
|
||||
20250508,155200,215201522,2400,2400,2400,2400,0
|
||||
20250508,155100,215201522,2400,2400,2400,2400,0
|
||||
20250508,155000,215201522,2400,2400,2400,2400,0
|
||||
20250508,154900,215201522,2400,2400,2400,2400,0
|
||||
20250508,154800,215201522,2400,2400,2400,2400,0
|
||||
20250508,154700,215201522,2400,2400,2400,2400,0
|
||||
20250508,154600,215201522,2400,2400,2400,2400,0
|
||||
20250508,154500,215201522,2400,2400,2400,2400,0
|
||||
20250508,154400,215201522,2400,2400,2400,2400,2319
|
||||
20250508,154300,215201522,2400,2400,2400,2400,0
|
||||
20250508,154200,215201522,2400,2400,2400,2400,0
|
||||
20250508,154100,215201522,2400,2400,2400,2400,0
|
||||
20250508,154000,215201522,2400,2400,2400,2400,0
|
||||
20250508,153900,215201522,2400,2400,2400,2400,0
|
||||
20250508,153800,215201522,2400,2400,2400,2400,0
|
||||
20250508,153700,215201522,2400,2400,2400,2400,0
|
||||
20250508,153600,215201522,2400,2400,2400,2400,0
|
||||
20250508,153500,215201522,2400,2400,2400,2400,0
|
||||
20250508,153400,215201522,2400,2400,2400,2400,0
|
||||
20250508,153300,215201522,2400,2400,2400,2400,0
|
||||
20250508,153200,215201522,2400,2400,2400,2400,0
|
||||
20250508,153100,215201522,2400,2400,2400,2400,0
|
||||
20250508,153000,215201522,2400,2400,2400,2400,2319
|
||||
20250508,152900,209635922,2400,2400,2400,2400,0
|
||||
20250508,152800,209635922,2400,2400,2400,2400,0
|
||||
20250508,152700,209635922,2400,2400,2400,2400,0
|
||||
20250508,152600,209635922,2400,2400,2400,2400,0
|
||||
20250508,152500,209635922,2400,2400,2400,2400,0
|
||||
20250508,152400,209635922,2400,2400,2400,2400,0
|
||||
20250508,152300,209635922,2400,2400,2400,2400,0
|
||||
20250508,152200,209635922,2400,2400,2400,2400,0
|
||||
20250508,152100,209635922,2400,2400,2400,2400,0
|
||||
20250508,152000,209635922,2400,2400,2400,2400,0
|
||||
20250508,151900,209635922,2400,2410,2410,2400,261
|
||||
20250508,151800,209008442,2405,2405,2405,2405,4
|
||||
20250508,151700,208998822,2405,2390,2405,2390,2241
|
||||
20250508,151600,203618937,2400,2400,2400,2400,0
|
||||
20250508,151500,203618937,2400,2400,2400,2400,1
|
||||
20250508,151400,203616537,2400,2400,2400,2400,0
|
||||
20250508,151300,203616537,2400,2400,2400,2400,4
|
||||
20250508,151200,203606937,2400,2400,2400,2400,0
|
||||
20250508,151100,203606937,2400,2400,2400,2400,1
|
||||
20250508,151000,203604537,2400,2400,2400,2400,1
|
||||
20250508,150900,203602137,2400,2400,2400,2400,0
|
||||
20250508,150800,203602137,2400,2400,2400,2400,1
|
||||
20250508,150700,203599737,2390,2390,2390,2390,50
|
||||
20250508,150600,203480237,2400,2400,2400,2400,1
|
||||
20250508,150500,203477837,2400,2400,2400,2400,0
|
||||
20250508,150400,203477837,2400,2400,2400,2400,1
|
||||
20250508,150300,203475437,2390,2390,2390,2390,8
|
||||
20250508,150200,203456317,2400,2400,2400,2400,1
|
||||
20250508,150100,203453917,2400,2400,2400,2400,1
|
||||
20250508,150000,203451517,2390,2390,2390,2390,0
|
||||
20250508,145900,203451517,2390,2400,2400,2390,187
|
||||
20250508,145800,203004577,2400,2400,2400,2400,0
|
||||
20250508,145700,203004577,2400,2400,2400,2400,1
|
||||
20250508,145600,203002177,2400,2400,2400,2400,0
|
||||
20250508,145500,203002177,2400,2400,2400,2400,1
|
||||
20250508,145400,202999777,2400,2400,2400,2400,0
|
||||
20250508,145300,202999777,2400,2400,2400,2400,1
|
||||
20250508,145200,202997377,2400,2400,2400,2400,0
|
||||
20250508,145100,202997377,2400,2400,2400,2400,1
|
||||
20250508,145000,202994977,2400,2400,2400,2400,1
|
||||
20250508,144900,202992577,2385,2385,2385,2385,0
|
||||
20250508,144800,202992577,2385,2400,2400,2385,44
|
||||
20250508,144700,202887622,2400,2400,2400,2400,1
|
||||
20250508,144600,202885222,2390,2400,2400,2390,4
|
||||
20250508,144500,202875647,2390,2390,2390,2390,0
|
||||
20250508,144400,202875647,2390,2400,2400,2390,18
|
||||
20250508,144300,202832617,2390,2400,2400,2390,93
|
||||
20250508,144200,202609547,2400,2400,2400,2400,1
|
||||
20250508,144100,202607147,2400,2400,2400,2400,1
|
||||
20250508,144000,202604747,2385,2385,2385,2385,0
|
||||
20250508,143900,202604747,2385,2400,2400,2385,126
|
||||
20250508,143800,202302722,2400,2400,2400,2400,0
|
||||
20250508,143700,202302722,2400,2400,2400,2400,1
|
||||
20250508,143600,202300322,2385,2390,2390,2385,526
|
||||
20250508,143500,201045807,2405,2405,2405,2405,1
|
||||
20250508,143400,201043402,2405,2405,2405,2405,0
|
||||
20250508,143300,201043402,2405,2405,2405,2405,1
|
||||
20250508,143200,201040997,2405,2390,2405,2390,3
|
||||
20250508,143100,201033812,2410,2410,2410,2410,0
|
||||
20250508,143000,201033812,2410,2410,2410,2410,1
|
||||
20250508,142900,201031402,2410,2410,2410,2410,0
|
||||
20250508,142800,201031402,2410,2410,2410,2410,1
|
||||
20250508,142700,201028992,2410,2410,2410,2410,0
|
||||
20250508,142600,201028992,2410,2410,2410,2410,1
|
||||
20250508,142500,201026582,2405,2405,2407,2405,2502
|
||||
20250508,142400,195009268,2405,2405,2405,2405,1
|
||||
20250508,142300,195006863,2405,2405,2405,2405,0
|
||||
20250508,142200,195006863,2405,2405,2405,2405,1
|
||||
20250508,142100,195004458,2405,2405,2405,2405,1
|
||||
20250508,142000,195002053,2390,2390,2390,2390,0
|
||||
20250508,141900,195002053,2390,2390,2390,2390,198
|
||||
20250508,141800,194528833,2390,2390,2390,2390,0
|
||||
20250508,141700,194528833,2390,2390,2390,2390,1
|
||||
20250508,141600,194526443,2390,2390,2390,2390,0
|
||||
20250508,141500,194526443,2390,2390,2390,2390,1
|
||||
20250508,141400,194524053,2385,2385,2385,2385,0
|
||||
20250508,141300,194524053,2385,2375,2385,2375,3742
|
||||
20250508,141200,185623408,2375,2375,2375,2375,1
|
||||
20250508,141100,185621033,2375,2375,2375,2375,0
|
||||
20250508,141000,185621033,2375,2380,2380,2375,9
|
||||
20250508,140900,185599653,2370,2375,2375,2370,2001
|
||||
20250508,140800,180857278,2375,2380,2380,2375,18
|
||||
20250508,140700,180814523,2385,2385,2385,2385,0
|
||||
20250508,140600,180814523,2385,2385,2385,2385,1
|
||||
20250508,140500,180812138,2385,2370,2385,2370,2002
|
||||
20250508,140400,176067368,2370,2385,2385,2370,22068
|
||||
20250508,140300,123753068,2385,2385,2385,2385,1
|
||||
20250508,140200,123750683,2380,2382,2382,2380,50
|
||||
20250508,140100,123631637,2385,2385,2385,2385,1
|
||||
20250508,140000,123629252,2385,2385,2385,2385,0
|
||||
20250508,135900,123629252,2385,2385,2385,2385,1
|
||||
20250508,135800,123626867,2382,2382,2382,2382,4
|
||||
20250508,135700,123617339,2385,2385,2385,2385,1
|
||||
20250508,135600,123614954,2385,2385,2385,2385,0
|
||||
20250508,135500,123614954,2385,2385,2385,2385,1
|
||||
20250508,135400,123612569,2385,2385,2385,2385,0
|
||||
20250508,135300,123612569,2385,2385,2385,2385,556
|
||||
20250508,135200,122286509,2385,2385,2385,2385,1
|
||||
20250508,135100,122284124,2385,2385,2385,2385,0
|
||||
20250508,135000,122284124,2385,2385,2385,2385,1
|
||||
20250508,134900,122281739,2385,2385,2385,2385,0
|
||||
20250508,134800,122281739,2385,2385,2385,2385,1
|
||||
20250508,134700,122279354,2385,2385,2385,2385,0
|
||||
20250508,134600,122279354,2385,2385,2385,2385,1
|
||||
20250508,134500,122276969,2385,2385,2385,2385,0
|
||||
20250508,134400,122276969,2385,2385,2385,2385,1
|
||||
20250508,134300,122274584,2385,2385,2385,2385,95
|
||||
20250508,134200,122048009,2385,2385,2385,2385,0
|
||||
20250508,134100,122048009,2385,2385,2385,2385,201
|
||||
20250508,134000,121568624,2385,2385,2385,2385,0
|
||||
20250508,133900,121568624,2385,2385,2385,2385,1
|
||||
20250508,133800,121566239,2385,2385,2385,2385,0
|
||||
20250508,133700,121566239,2385,2385,2385,2385,1
|
||||
20250508,133600,121563854,2385,2385,2385,2385,0
|
||||
20250508,133500,121563854,2385,2385,2385,2385,1
|
||||
20250508,133400,121561469,2385,2385,2385,2385,1
|
||||
20250508,133300,121559084,2375,2375,2375,2375,0
|
||||
20250508,133200,121559084,2375,2385,2385,2375,2
|
||||
20250508,133100,121554324,2375,2375,2375,2375,1
|
||||
20250508,133000,121551949,2385,2385,2385,2380,3
|
||||
20250508,132900,121544799,2385,2385,2385,2385,0
|
||||
20250508,132800,121544799,2385,2380,2385,2380,471
|
||||
20250508,132700,120423814,2380,2390,2390,2380,150
|
||||
20250508,132600,120065814,2390,2390,2390,2390,31
|
||||
20250508,132500,119991724,2385,2385,2385,2385,0
|
||||
20250508,132400,119991724,2385,2385,2385,2385,877
|
||||
20250508,132300,117900079,2385,2385,2385,2385,1
|
||||
20250508,132200,117897694,2385,2385,2385,2385,0
|
||||
20250508,132100,117897694,2385,2385,2385,2385,1
|
||||
20250508,132000,117895309,2385,2385,2385,2385,20
|
||||
20250508,131900,117847609,2390,2390,2390,2390,1
|
||||
20250508,131800,117845219,2390,2390,2390,2390,115
|
||||
20250508,131700,117570369,2395,2395,2395,2395,2
|
||||
20250508,131600,117565579,2395,2395,2395,2395,0
|
||||
20250508,131500,117565579,2395,2395,2395,2395,3
|
||||
20250508,131400,117558394,2395,2395,2395,2395,1
|
||||
20250508,131300,117555999,2395,2395,2395,2395,0
|
||||
20250508,131200,117555999,2395,2395,2395,2395,1
|
||||
20250508,131100,117553604,2390,2390,2390,2390,0
|
||||
20250508,131000,117553604,2390,2400,2405,2390,378
|
||||
20250508,130900,116645874,2400,2400,2400,2400,10
|
||||
20250508,130800,116621874,2400,2400,2400,2400,1
|
||||
20250508,130700,116619474,2375,2375,2375,2375,0
|
||||
20250508,130600,116619474,2375,2400,2400,2375,1001
|
||||
20250508,130500,114238424,2400,2400,2400,2400,0
|
||||
20250508,130400,114238424,2400,2390,2400,2390,128
|
||||
20250508,130300,113932494,2390,2390,2390,2390,1
|
||||
20250508,130200,113930104,2390,2390,2390,2390,0
|
||||
20250508,130100,113930104,2390,2390,2390,2390,1
|
||||
20250508,130000,113927714,2390,2390,2390,2390,100
|
||||
20250508,125900,113688714,2385,2390,2390,2385,2
|
||||
20250508,125800,113683939,2390,2390,2390,2390,100
|
||||
20250508,125700,113444939,2390,2390,2390,2390,4
|
||||
20250508,125600,113435379,2390,2390,2390,2390,115
|
||||
20250508,125500,113160529,2390,2390,2390,2390,1
|
||||
20250508,125400,113158139,2375,2390,2390,2375,353
|
||||
20250508,125300,112319749,2390,2390,2390,2390,0
|
||||
20250508,125200,112319749,2390,2380,2390,2370,2001
|
||||
20250508,125100,107572034,2390,2390,2390,2390,0
|
||||
20250508,125000,107572034,2390,2390,2390,2390,1
|
||||
20250508,124900,107569644,2390,2390,2390,2390,0
|
||||
20250508,124800,107569644,2390,2390,2390,2390,11
|
||||
20250508,124700,107543354,2380,2380,2380,2380,51
|
||||
20250508,124600,107421974,2385,2390,2390,2385,5
|
||||
20250508,124500,107410038,2390,2390,2390,2390,1
|
||||
20250508,124400,107407648,2390,2390,2390,2390,0
|
||||
20250508,124300,107407648,2390,2390,2390,2390,1
|
||||
20250508,124200,107405258,2390,2390,2390,2390,90
|
||||
20250508,124100,107190158,2400,2400,2400,2400,1
|
||||
20250508,124000,107187758,2390,2390,2390,2390,10
|
||||
20250508,123900,107163858,2390,2390,2390,2390,535
|
||||
20250508,123800,105885208,2390,2390,2390,2390,100
|
||||
20250508,123700,105646208,2390,2390,2390,2390,1
|
||||
20250508,123600,105643818,2390,2390,2390,2390,1
|
||||
20250508,123500,105641428,2390,2390,2390,2390,1
|
||||
20250508,123400,105639038,2390,2390,2390,2390,1
|
||||
20250508,123300,105636648,2385,2385,2385,2385,4
|
||||
20250508,123200,105627108,2390,2390,2390,2390,1
|
||||
20250508,123100,105624718,2390,2390,2390,2390,0
|
||||
20250508,123000,105624718,2390,2390,2390,2390,2
|
||||
20250508,122900,105619938,2375,2385,2385,2375,579
|
||||
20250508,122800,104240708,2387,2390,2390,2387,2
|
||||
20250508,122700,104235931,2390,2390,2390,2390,0
|
||||
20250508,122600,104235931,2390,2390,2390,2390,21
|
||||
20250508,122500,104185741,2380,2395,2395,2380,12
|
||||
20250508,122400,104157166,2375,2375,2375,2375,0
|
||||
20250508,122300,104157166,2375,2405,2405,2375,2001
|
||||
20250508,122200,99399736,2405,2405,2405,2405,0
|
||||
20250508,122100,99399736,2405,2405,2405,2405,1
|
||||
20250508,122000,99397331,2405,2405,2405,2405,0
|
||||
20250508,121900,99397331,2405,2405,2405,2405,1
|
||||
20250508,121800,99394926,2405,2405,2405,2405,0
|
||||
20250508,121700,99394926,2405,2405,2405,2405,1
|
||||
20250508,121600,99392521,2405,2405,2405,2405,1
|
||||
20250508,121500,99390116,2400,2400,2400,2400,0
|
||||
20250508,121400,99390116,2400,2410,2410,2400,36
|
||||
20250508,121300,99303706,2410,2410,2410,2410,0
|
||||
20250508,121200,99303706,2410,2410,2410,2410,6
|
||||
20250508,121100,99289246,2410,2410,2410,2410,0
|
||||
20250508,121000,99289246,2410,2410,2410,2410,1
|
||||
20250508,120900,99286836,2410,2410,2410,2410,0
|
||||
20250508,120800,99286836,2410,2410,2410,2410,1
|
||||
20250508,120700,99284426,2410,2410,2410,2410,200
|
||||
20250508,120600,98802426,2410,2410,2410,2410,1
|
||||
20250508,120500,98800016,2410,2410,2410,2410,1
|
||||
20250508,120400,98797606,2410,2410,2410,2410,0
|
||||
20250508,120300,98797606,2410,2410,2410,2410,1
|
||||
20250508,120200,98795196,2400,2400,2400,2400,48
|
||||
20250508,120100,98679996,2410,2410,2410,2410,1
|
||||
20250508,120000,98677586,2410,2410,2410,2410,0
|
||||
20250508,115900,98677586,2410,2410,2410,2410,1
|
||||
20250508,115800,98675176,2410,2410,2410,2410,100
|
||||
20250508,115700,98434176,2415,2415,2415,2415,1
|
||||
20250508,115600,98431761,2415,2415,2415,2415,1
|
||||
20250508,115500,98429346,2405,2405,2405,2405,0
|
||||
20250508,115400,98429346,2405,2405,2405,2405,38
|
||||
20250508,115300,98337956,2405,2405,2405,2405,1247
|
||||
20250508,115200,95338921,2405,2405,2405,2405,21
|
||||
20250508,115100,95288416,2400,2400,2400,2400,1
|
||||
20250508,115000,95286016,2400,2400,2400,2400,1
|
||||
20250508,114900,95283616,2400,2400,2400,2400,0
|
||||
20250508,114800,95283616,2400,2400,2400,2400,1
|
||||
20250508,114700,95281216,2390,2400,2400,2390,251
|
||||
20250508,114600,94681316,2400,2400,2400,2400,0
|
||||
20250508,114500,94681316,2400,2400,2400,2400,1
|
||||
20250508,114400,94678916,2400,2400,2400,2400,0
|
||||
20250508,114300,94678916,2400,2400,2400,2400,1
|
||||
20250508,114200,94676516,2400,2400,2400,2400,2
|
||||
20250508,114100,94671716,2400,2400,2400,2400,1
|
||||
20250508,114000,94669316,2400,2400,2400,2400,0
|
||||
20250508,113900,94669316,2400,2400,2400,2400,1
|
||||
20250508,113800,94666916,2400,2400,2400,2400,0
|
||||
20250508,113700,94666916,2400,2400,2400,2400,1
|
||||
20250508,113600,94664516,2400,2400,2400,2400,54
|
||||
20250508,113500,94534916,2400,2400,2400,2400,0
|
||||
20250508,113400,94534916,2400,2400,2400,2400,1
|
||||
20250508,113300,94532516,2400,2400,2400,2400,0
|
||||
20250508,113200,94532516,2400,2400,2400,2400,1
|
||||
20250508,113100,94530116,2400,2400,2400,2400,0
|
||||
20250508,113000,94530116,2400,2400,2400,2400,1
|
||||
20250508,112900,94527716,2390,2390,2390,2375,1101
|
||||
20250508,112800,91910591,2400,2400,2400,2400,1
|
||||
20250508,112700,91908191,2390,2390,2390,2390,856
|
||||
20250508,112600,89862351,2390,2390,2390,2390,200
|
||||
20250508,112500,89384351,2390,2390,2390,2390,41
|
||||
20250508,112400,89286361,2390,2390,2390,2390,0
|
||||
20250508,112300,89286361,2390,2385,2390,2385,83
|
||||
20250508,112200,89088196,2385,2385,2385,2385,0
|
||||
20250508,112100,89088196,2385,2385,2385,2385,1
|
||||
20250508,112000,89085811,2385,2385,2385,2385,0
|
||||
20250508,111900,89085811,2385,2385,2385,2385,1
|
||||
20250508,111800,89083426,2385,2385,2385,2385,1
|
||||
20250508,111700,89081041,2385,2385,2385,2385,0
|
||||
20250508,111600,89081041,2385,2385,2385,2385,1
|
||||
20250508,111500,89078656,2385,2385,2385,2385,0
|
||||
20250508,111400,89078656,2385,2385,2385,2385,1
|
||||
20250508,111300,89076271,2380,2380,2380,2380,0
|
||||
20250508,111200,89076271,2380,2390,2390,2380,1231
|
||||
20250508,111100,86144181,2390,2390,2390,2390,150
|
||||
20250508,111000,85785681,2400,2400,2400,2400,51
|
||||
20250508,110900,85663281,2400,2400,2400,2400,0
|
||||
20250508,110800,85663281,2400,2400,2400,2400,1
|
||||
20250508,110700,85660881,2400,2400,2400,2400,1
|
||||
20250508,110600,85658481,2400,2400,2400,2400,0
|
||||
20250508,110500,85658481,2400,2400,2400,2400,41
|
||||
20250508,110400,85560081,2400,2400,2400,2400,0
|
||||
20250508,110300,85560081,2400,2400,2400,2400,757
|
||||
20250508,110200,83743281,2390,2390,2390,2390,0
|
||||
20250508,110100,83743281,2390,2390,2390,2390,53
|
||||
20250508,110000,83616611,2390,2390,2390,2390,113
|
||||
20250508,105900,83346541,2400,2400,2400,2400,1
|
||||
20250508,105800,83344141,2400,2400,2400,2400,1
|
||||
20250508,105700,83341741,2400,2400,2400,2400,0
|
||||
20250508,105600,83341741,2400,2400,2400,2400,1
|
||||
20250508,105500,83339341,2400,2400,2400,2400,100
|
||||
20250508,105400,83099341,2400,2400,2400,2400,301
|
||||
20250508,105300,82376941,2400,2400,2400,2400,0
|
||||
20250508,105200,82376941,2400,2400,2400,2400,1
|
||||
20250508,105100,82374541,2405,2370,2405,2370,1936
|
||||
20250508,105000,77774751,2365,2370,2370,2365,1178
|
||||
20250508,104900,74988776,2365,2365,2365,2365,1
|
||||
20250508,104800,74986411,2370,2375,2375,2370,2
|
||||
20250508,104700,74981666,2360,2370,2370,2360,913
|
||||
20250508,104600,72822776,2360,2360,2360,2360,2000
|
||||
20250508,104500,68102776,2360,2365,2380,2360,1626
|
||||
20250508,104400,64263596,2380,2370,2380,2370,1152
|
||||
20250508,104300,61533346,2370,2390,2390,2370,1886
|
||||
20250508,104200,57049981,2380,2380,2380,2380,580
|
||||
20250508,104100,55669581,2380,2395,2395,2380,1231
|
||||
20250508,104000,52737751,2385,2385,2385,2385,0
|
||||
20250508,103900,52737751,2385,2400,2400,2385,2404
|
||||
20250508,103800,47004196,2400,2400,2400,2400,1
|
||||
20250508,103700,47001796,2390,2395,2395,2390,1319
|
||||
20250508,103600,43848896,2405,2405,2405,2405,1
|
||||
20250508,103500,43846491,2395,2395,2395,2395,906
|
||||
20250508,103400,41676621,2395,2405,2405,2395,95
|
||||
20250508,103300,41449086,2395,2395,2395,2395,0
|
||||
20250508,103200,41449086,2395,2405,2405,2395,11
|
||||
20250508,103100,41422731,2395,2400,2400,2395,1251
|
||||
20250508,103000,38424556,2405,2405,2405,2405,11
|
||||
20250508,102900,38398101,2405,2410,2410,2405,41
|
||||
20250508,102800,38299491,2410,2410,2410,2410,0
|
||||
20250508,102700,38299491,2410,2410,2410,2410,1
|
||||
20250508,102600,38297081,2410,2410,2410,2410,0
|
||||
20250508,102500,38297081,2410,2410,2410,2410,92
|
||||
20250508,102400,38075361,2400,2400,2400,2400,1000
|
||||
20250508,102300,35675361,2400,2410,2410,2400,3
|
||||
20250508,102200,35668141,2405,2410,2410,2405,1649
|
||||
20250508,102100,31695906,2420,2420,2420,2420,1
|
||||
20250508,102000,31693486,2420,2420,2420,2420,0
|
||||
20250508,101900,31693486,2420,2420,2420,2420,1
|
||||
20250508,101800,31691066,2420,2420,2420,2420,2
|
||||
20250508,101700,31686226,2420,2420,2420,2420,0
|
||||
20250508,101600,31686226,2420,2420,2420,2420,1
|
||||
20250508,101500,31683806,2420,2420,2420,2420,0
|
||||
20250508,101400,31683806,2420,2420,2420,2420,1
|
||||
20250508,101300,31681386,2425,2425,2425,2425,0
|
||||
20250508,101200,31681386,2425,2425,2425,2425,1
|
||||
20250508,101100,31678961,2410,2410,2410,2410,1
|
||||
20250508,101000,31676551,2425,2425,2425,2425,1
|
||||
20250508,100900,31674126,2425,2425,2425,2425,1
|
||||
20250508,100800,31671701,2410,2410,2410,2410,0
|
||||
20250508,100700,31671701,2410,2425,2425,2410,2
|
||||
20250508,100600,31666866,2425,2425,2425,2425,0
|
||||
20250508,100500,31666866,2425,2425,2425,2425,1
|
||||
20250508,100400,31664441,2415,2415,2415,2415,0
|
||||
20250508,100300,31664441,2415,2415,2415,2415,803
|
||||
20250508,100200,29725196,2405,2405,2405,2405,1
|
||||
20250508,100100,29722791,2415,2415,2415,2415,31
|
||||
20250508,100000,29647926,2410,2430,2430,2410,685
|
||||
20250508,095900,27995831,2415,2415,2415,2415,1
|
||||
20250508,095800,27993416,2415,2430,2430,2415,2
|
||||
20250508,095700,27988571,2420,2420,2420,2420,1057
|
||||
20250508,095600,25430631,2440,2440,2440,2440,1
|
||||
20250508,095500,25428191,2420,2420,2420,2420,1
|
||||
20250508,095400,25425771,2440,2440,2440,2440,1
|
||||
20250508,095300,25423331,2440,2440,2440,2440,0
|
||||
20250508,095200,25423331,2440,2440,2440,2440,301
|
||||
20250508,095100,24688891,2420,2425,2435,2420,451
|
||||
20250508,095000,23596521,2445,2445,2445,2445,1
|
||||
20250508,094900,23594076,2430,2430,2430,2430,124
|
||||
20250508,094800,23292756,2430,2430,2430,2430,0
|
||||
20250508,094700,23292756,2430,2430,2430,2430,1
|
||||
20250508,094600,23290326,2415,2425,2425,2415,1029
|
||||
20250508,094500,20795011,2425,2425,2425,2425,1
|
||||
20250508,094400,20792586,2415,2415,2415,2415,0
|
||||
20250508,094300,20792586,2415,2420,2420,2415,165
|
||||
20250508,094200,20394101,2425,2425,2425,2425,1
|
||||
20250508,094100,20391676,2425,2425,2425,2425,1
|
||||
20250508,094000,20389251,2425,2425,2425,2420,3
|
||||
20250508,093900,20381981,2415,2420,2420,2415,541
|
||||
20250508,093800,19075461,2425,2425,2425,2425,255
|
||||
20250508,093700,18457086,2415,2415,2415,2415,0
|
||||
20250508,093600,18457086,2415,2415,2425,2415,19
|
||||
20250508,093500,18411175,2430,2430,2430,2430,0
|
||||
20250508,093400,18411175,2430,2430,2430,2430,1
|
||||
20250508,093300,18408745,2420,2415,2430,2410,808
|
||||
20250508,093200,16461365,2410,2440,2440,2410,701
|
||||
20250508,093100,14769245,2440,2440,2440,2440,1
|
||||
20250508,093000,14766805,2425,2425,2425,2425,549
|
||||
20250508,092900,13435480,2425,2445,2445,2425,2
|
||||
20250508,092800,13430610,2435,2435,2435,2435,20
|
||||
20250508,092700,13381910,2435,2450,2450,2435,216
|
||||
20250508,092600,12855935,2455,2455,2455,2455,0
|
||||
20250508,092500,12855935,2455,2455,2455,2455,1
|
||||
20250508,092400,12853480,2455,2450,2455,2450,51
|
||||
20250508,092300,12728525,2460,2460,2460,2460,1
|
||||
20250508,092200,12726065,2460,2460,2460,2460,0
|
||||
20250508,092100,12726065,2460,2460,2460,2460,102
|
||||
20250508,092000,12475145,2420,2475,2475,2420,716
|
||||
20250508,091900,10740055,2475,2470,2475,2470,215
|
||||
20250508,091800,10208725,2470,2470,2470,2470,1
|
||||
20250508,091700,10206255,2470,2465,2470,2465,400
|
||||
20250508,091600,9219170,2470,2470,2470,2470,1
|
||||
20250508,091500,9216700,2470,2455,2470,2445,505
|
||||
20250508,091400,7978175,2480,2480,2480,2480,1
|
||||
20250508,091300,7975695,2480,2480,2480,2480,0
|
||||
20250508,091200,7975695,2480,2480,2480,2480,1
|
||||
20250508,091100,7973215,2455,2485,2485,2455,582
|
||||
20250508,091000,6540430,2485,2485,2485,2485,0
|
||||
20250508,090900,6540430,2485,2485,2485,2485,1
|
||||
20250508,090800,6537945,2490,2490,2490,2490,0
|
||||
20250508,090700,6537945,2490,2490,2490,2490,1
|
||||
20250508,090600,6535455,2485,2485,2485,2485,800
|
||||
20250508,090500,4547455,2485,2485,2485,2485,1
|
||||
20250508,090400,4544970,2485,2485,2485,2485,1050
|
||||
20250508,090300,1935720,2490,2470,2490,2470,505
|
||||
20250508,090200,682350,2475,2475,2475,2475,0
|
||||
20250508,090100,682350,2475,2490,2490,2475,2
|
||||
20250508,090000,677385,2480,2485,2485,2480,273
|
||||
|
Reference in New Issue
Block a user