Update 2025-05-08 2733 candle_min
This commit is contained in:
587
014530/min/candle-20250508.csv
Normal file
587
014530/min/candle-20250508.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184500,207444047,3360,3360,3360,3360,918
|
||||
20250508,184400,207444047,3360,3360,3360,3360,0
|
||||
20250508,184300,207444047,3360,3360,3360,3360,0
|
||||
20250508,184200,207444047,3360,3360,3360,3360,0
|
||||
20250508,184100,207444047,3360,3360,3360,3360,0
|
||||
20250508,184000,207444047,3360,3360,3360,3360,0
|
||||
20250508,183900,207444047,3360,3360,3360,3360,0
|
||||
20250508,183800,207444047,3360,3360,3360,3360,0
|
||||
20250508,183700,207444047,3360,3360,3360,3360,0
|
||||
20250508,183600,207444047,3360,3360,3360,3360,0
|
||||
20250508,183500,207444047,3360,3360,3360,3360,0
|
||||
20250508,183400,207444047,3360,3360,3360,3360,0
|
||||
20250508,183300,207444047,3360,3360,3360,3360,0
|
||||
20250508,183200,207444047,3360,3360,3360,3360,0
|
||||
20250508,183100,207444047,3360,3360,3360,3360,0
|
||||
20250508,183000,207444047,3360,3360,3360,3360,0
|
||||
20250508,182900,207444047,3360,3360,3360,3360,0
|
||||
20250508,182800,207444047,3360,3360,3360,3360,0
|
||||
20250508,182700,207444047,3360,3360,3360,3360,0
|
||||
20250508,182600,207444047,3360,3360,3360,3360,0
|
||||
20250508,182500,207444047,3360,3360,3360,3360,0
|
||||
20250508,182400,207444047,3360,3360,3360,3360,0
|
||||
20250508,182300,207444047,3360,3360,3360,3360,0
|
||||
20250508,182200,207444047,3360,3360,3360,3360,0
|
||||
20250508,182100,207444047,3360,3360,3360,3360,0
|
||||
20250508,182000,207444047,3360,3360,3360,3360,0
|
||||
20250508,181900,207444047,3360,3360,3360,3360,0
|
||||
20250508,181800,207444047,3360,3360,3360,3360,0
|
||||
20250508,181700,207444047,3360,3360,3360,3360,0
|
||||
20250508,181600,207444047,3360,3360,3360,3360,0
|
||||
20250508,181500,207444047,3360,3360,3360,3360,918
|
||||
20250508,181400,207444047,3360,3360,3360,3360,0
|
||||
20250508,181300,207444047,3360,3360,3360,3360,0
|
||||
20250508,181200,207444047,3360,3360,3360,3360,0
|
||||
20250508,181100,207444047,3360,3360,3360,3360,0
|
||||
20250508,181000,207444047,3360,3360,3360,3360,0
|
||||
20250508,180900,207444047,3360,3360,3360,3360,0
|
||||
20250508,180800,207444047,3360,3360,3360,3360,0
|
||||
20250508,180700,207444047,3360,3360,3360,3360,0
|
||||
20250508,180600,207444047,3360,3360,3360,3360,0
|
||||
20250508,180500,207444047,3360,3360,3360,3360,0
|
||||
20250508,180400,207444047,3360,3360,3360,3360,0
|
||||
20250508,180300,207444047,3360,3360,3360,3360,0
|
||||
20250508,180200,207444047,3360,3360,3360,3360,0
|
||||
20250508,180100,207444047,3360,3360,3360,3360,0
|
||||
20250508,180000,207444047,3360,3360,3360,3360,0
|
||||
20250508,175900,207444047,3360,3360,3360,3360,0
|
||||
20250508,175800,207444047,3360,3360,3360,3360,0
|
||||
20250508,175700,207444047,3360,3360,3360,3360,0
|
||||
20250508,175600,207444047,3360,3360,3360,3360,0
|
||||
20250508,175500,207444047,3360,3360,3360,3360,0
|
||||
20250508,175400,207444047,3360,3360,3360,3360,0
|
||||
20250508,175300,207444047,3360,3360,3360,3360,0
|
||||
20250508,175200,207444047,3360,3360,3360,3360,0
|
||||
20250508,175100,207444047,3360,3360,3360,3360,0
|
||||
20250508,175000,207444047,3360,3360,3360,3360,0
|
||||
20250508,174900,207444047,3360,3360,3360,3360,0
|
||||
20250508,174800,207444047,3360,3360,3360,3360,0
|
||||
20250508,174700,207444047,3360,3360,3360,3360,0
|
||||
20250508,174600,207444047,3360,3360,3360,3360,0
|
||||
20250508,174500,207444047,3360,3360,3360,3360,918
|
||||
20250508,174400,207444047,3360,3360,3360,3360,0
|
||||
20250508,174300,207444047,3360,3360,3360,3360,0
|
||||
20250508,174200,207444047,3360,3360,3360,3360,0
|
||||
20250508,174100,207444047,3360,3360,3360,3360,0
|
||||
20250508,174000,207444047,3360,3360,3360,3360,0
|
||||
20250508,173900,207444047,3360,3360,3360,3360,0
|
||||
20250508,173800,207444047,3360,3360,3360,3360,0
|
||||
20250508,173700,207444047,3360,3360,3360,3360,0
|
||||
20250508,173600,207444047,3360,3360,3360,3360,0
|
||||
20250508,173500,207444047,3360,3360,3360,3360,0
|
||||
20250508,173400,207444047,3360,3360,3360,3360,0
|
||||
20250508,173300,207444047,3360,3360,3360,3360,0
|
||||
20250508,173200,207444047,3360,3360,3360,3360,0
|
||||
20250508,173100,207444047,3360,3360,3360,3360,0
|
||||
20250508,173000,207444047,3360,3360,3360,3360,0
|
||||
20250508,172900,207444047,3360,3360,3360,3360,0
|
||||
20250508,172800,207444047,3360,3360,3360,3360,0
|
||||
20250508,172700,207444047,3360,3360,3360,3360,0
|
||||
20250508,172600,207444047,3360,3360,3360,3360,0
|
||||
20250508,172500,207444047,3360,3360,3360,3360,0
|
||||
20250508,172400,207444047,3360,3360,3360,3360,0
|
||||
20250508,172300,207444047,3360,3360,3360,3360,0
|
||||
20250508,172200,207444047,3360,3360,3360,3360,0
|
||||
20250508,172100,207444047,3360,3360,3360,3360,0
|
||||
20250508,172000,207444047,3360,3360,3360,3360,0
|
||||
20250508,171900,207444047,3360,3360,3360,3360,0
|
||||
20250508,171800,207444047,3360,3360,3360,3360,0
|
||||
20250508,171700,207444047,3360,3360,3360,3360,0
|
||||
20250508,171600,207444047,3360,3360,3360,3360,0
|
||||
20250508,171500,207444047,3360,3360,3360,3360,918
|
||||
20250508,171400,207444047,3360,3360,3360,3360,0
|
||||
20250508,171300,207444047,3360,3360,3360,3360,0
|
||||
20250508,171200,207444047,3360,3360,3360,3360,0
|
||||
20250508,171100,207444047,3360,3360,3360,3360,0
|
||||
20250508,171000,207444047,3360,3360,3360,3360,0
|
||||
20250508,170900,207444047,3360,3360,3360,3360,0
|
||||
20250508,170800,207444047,3360,3360,3360,3360,0
|
||||
20250508,170700,207444047,3360,3360,3360,3360,0
|
||||
20250508,170600,207444047,3360,3360,3360,3360,0
|
||||
20250508,170500,207444047,3360,3360,3360,3360,0
|
||||
20250508,170400,207444047,3360,3360,3360,3360,0
|
||||
20250508,170300,207444047,3360,3360,3360,3360,0
|
||||
20250508,170200,207444047,3360,3360,3360,3360,0
|
||||
20250508,170100,207444047,3360,3360,3360,3360,0
|
||||
20250508,170000,207444047,3360,3360,3360,3360,0
|
||||
20250508,165900,207444047,3360,3360,3360,3360,0
|
||||
20250508,165800,207444047,3360,3360,3360,3360,0
|
||||
20250508,165700,207444047,3360,3360,3360,3360,0
|
||||
20250508,165600,207444047,3360,3360,3360,3360,0
|
||||
20250508,165500,207444047,3360,3360,3360,3360,0
|
||||
20250508,165400,207444047,3360,3360,3360,3360,0
|
||||
20250508,165300,207444047,3360,3360,3360,3360,0
|
||||
20250508,165200,207444047,3360,3360,3360,3360,0
|
||||
20250508,165100,207444047,3360,3360,3360,3360,0
|
||||
20250508,165000,207444047,3360,3360,3360,3360,0
|
||||
20250508,164900,207444047,3360,3360,3360,3360,0
|
||||
20250508,164800,207444047,3360,3360,3360,3360,0
|
||||
20250508,164700,207444047,3360,3360,3360,3360,0
|
||||
20250508,164600,207444047,3360,3360,3360,3360,0
|
||||
20250508,164500,207444047,3360,3360,3360,3360,918
|
||||
20250508,164400,207444047,3360,3360,3360,3360,0
|
||||
20250508,164300,207444047,3360,3360,3360,3360,0
|
||||
20250508,164200,207444047,3360,3360,3360,3360,0
|
||||
20250508,164100,207444047,3360,3360,3360,3360,0
|
||||
20250508,164000,207444047,3360,3360,3360,3360,0
|
||||
20250508,163900,207444047,3360,3360,3360,3360,0
|
||||
20250508,163800,207444047,3360,3360,3360,3360,0
|
||||
20250508,163700,207444047,3360,3360,3360,3360,0
|
||||
20250508,163600,207444047,3360,3360,3360,3360,0
|
||||
20250508,163500,207444047,3360,3360,3360,3360,0
|
||||
20250508,163400,207444047,3360,3360,3360,3360,0
|
||||
20250508,163300,207444047,3360,3360,3360,3360,0
|
||||
20250508,163200,207444047,3360,3360,3360,3360,0
|
||||
20250508,163100,207444047,3360,3360,3360,3360,0
|
||||
20250508,163000,207444047,3360,3360,3360,3360,0
|
||||
20250508,162900,207444047,3360,3360,3360,3360,0
|
||||
20250508,162800,207444047,3360,3360,3360,3360,0
|
||||
20250508,162700,207444047,3360,3360,3360,3360,0
|
||||
20250508,162600,207444047,3360,3360,3360,3360,0
|
||||
20250508,162500,207444047,3360,3360,3360,3360,0
|
||||
20250508,162400,207444047,3360,3360,3360,3360,0
|
||||
20250508,162300,207444047,3360,3360,3360,3360,0
|
||||
20250508,162200,207444047,3360,3360,3360,3360,0
|
||||
20250508,162100,207444047,3360,3360,3360,3360,0
|
||||
20250508,162000,207444047,3360,3360,3360,3360,0
|
||||
20250508,161900,207444047,3360,3360,3360,3360,0
|
||||
20250508,161800,207444047,3360,3360,3360,3360,0
|
||||
20250508,161700,207444047,3360,3360,3360,3360,0
|
||||
20250508,161600,207444047,3360,3360,3360,3360,0
|
||||
20250508,161500,207444047,3360,3360,3360,3360,918
|
||||
20250508,161400,207444047,3360,3360,3360,3360,0
|
||||
20250508,161300,207444047,3360,3360,3360,3360,0
|
||||
20250508,161200,207444047,3360,3360,3360,3360,0
|
||||
20250508,161100,207444047,3360,3360,3360,3360,0
|
||||
20250508,161000,207444047,3360,3360,3360,3360,0
|
||||
20250508,160900,207444047,3360,3360,3360,3360,0
|
||||
20250508,160800,207444047,3360,3360,3360,3360,0
|
||||
20250508,160700,207444047,3360,3360,3360,3360,0
|
||||
20250508,160600,207444047,3360,3360,3360,3360,0
|
||||
20250508,160500,207444047,3360,3360,3360,3360,0
|
||||
20250508,160400,207444047,3360,3360,3360,3360,0
|
||||
20250508,160300,207444047,3360,3360,3360,3360,0
|
||||
20250508,160200,207444047,3360,3360,3360,3360,0
|
||||
20250508,160100,207444047,3360,3360,3360,3360,0
|
||||
20250508,160000,207444047,3360,3360,3360,3360,0
|
||||
20250508,155900,207444047,3360,3360,3360,3360,0
|
||||
20250508,155800,207444047,3360,3360,3360,3360,0
|
||||
20250508,155700,207444047,3360,3360,3360,3360,0
|
||||
20250508,155600,207444047,3360,3360,3360,3360,0
|
||||
20250508,155500,207444047,3360,3360,3360,3360,0
|
||||
20250508,155400,207444047,3360,3360,3360,3360,0
|
||||
20250508,155300,207444047,3360,3360,3360,3360,0
|
||||
20250508,155200,207444047,3360,3360,3360,3360,0
|
||||
20250508,155100,207444047,3360,3360,3360,3360,0
|
||||
20250508,155000,207444047,3360,3360,3360,3360,0
|
||||
20250508,154900,207444047,3360,3360,3360,3360,0
|
||||
20250508,154800,207444047,3360,3360,3360,3360,0
|
||||
20250508,154700,207444047,3360,3360,3360,3360,0
|
||||
20250508,154600,207444047,3360,3360,3360,3360,0
|
||||
20250508,154500,207444047,3360,3360,3360,3360,918
|
||||
20250508,154400,207444047,3360,3360,3360,3360,0
|
||||
20250508,154300,207444047,3360,3360,3360,3360,0
|
||||
20250508,154200,207444047,3360,3360,3360,3360,0
|
||||
20250508,154100,207444047,3360,3360,3360,3360,0
|
||||
20250508,154000,207444047,3360,3360,3360,3360,0
|
||||
20250508,153900,207444047,3360,3360,3360,3360,0
|
||||
20250508,153800,207444047,3360,3360,3360,3360,0
|
||||
20250508,153700,207444047,3360,3360,3360,3360,0
|
||||
20250508,153600,207444047,3360,3360,3360,3360,0
|
||||
20250508,153500,207444047,3360,3360,3360,3360,0
|
||||
20250508,153400,207444047,3360,3360,3360,3360,0
|
||||
20250508,153300,207444047,3360,3360,3360,3360,0
|
||||
20250508,153200,207444047,3360,3360,3360,3360,0
|
||||
20250508,153100,207444047,3360,3360,3360,3360,0
|
||||
20250508,153000,207444047,3360,3360,3360,3360,918
|
||||
20250508,152900,204359567,3365,3365,3365,3365,0
|
||||
20250508,152800,204359567,3365,3365,3365,3365,0
|
||||
20250508,152700,204359567,3365,3365,3365,3365,0
|
||||
20250508,152600,204359567,3365,3365,3365,3365,0
|
||||
20250508,152500,204359567,3365,3365,3365,3365,0
|
||||
20250508,152400,204359567,3365,3365,3365,3365,0
|
||||
20250508,152300,204359567,3365,3365,3365,3365,0
|
||||
20250508,152200,204359567,3365,3365,3365,3365,0
|
||||
20250508,152100,204359567,3365,3365,3365,3365,0
|
||||
20250508,152000,204359567,3365,3365,3365,3365,0
|
||||
20250508,151900,204359567,3365,3365,3365,3365,1
|
||||
20250508,151800,204356202,3370,3370,3370,3370,0
|
||||
20250508,151700,204356202,3370,3370,3370,3370,10
|
||||
20250508,151600,204322502,3370,3370,3370,3370,0
|
||||
20250508,151500,204322502,3370,3370,3370,3370,0
|
||||
20250508,151400,204322502,3370,3370,3370,3370,0
|
||||
20250508,151300,204322502,3370,3370,3370,3370,29
|
||||
20250508,151200,204224772,3365,3365,3365,3365,0
|
||||
20250508,151100,204224772,3365,3365,3365,3365,0
|
||||
20250508,151000,204224772,3365,3365,3365,3365,0
|
||||
20250508,150900,204224772,3365,3365,3365,3365,529
|
||||
20250508,150800,202444687,3365,3365,3365,3365,150
|
||||
20250508,150700,201939937,3370,3370,3370,3370,13
|
||||
20250508,150600,201896127,3370,3370,3370,3370,2
|
||||
20250508,150500,201889387,3370,3370,3370,3370,0
|
||||
20250508,150400,201889387,3370,3370,3370,3370,50
|
||||
20250508,150300,201720887,3370,3370,3370,3370,7
|
||||
20250508,150200,201697297,3370,3370,3370,3370,0
|
||||
20250508,150100,201697297,3370,3370,3370,3370,253
|
||||
20250508,150000,200844687,3375,3375,3375,3375,1
|
||||
20250508,145900,200841312,3375,3375,3375,3375,0
|
||||
20250508,145800,200841312,3375,3375,3375,3375,0
|
||||
20250508,145700,200841312,3375,3375,3375,3375,0
|
||||
20250508,145600,200841312,3375,3375,3375,3375,0
|
||||
20250508,145500,200841312,3375,3370,3375,3370,58
|
||||
20250508,145400,200645812,3370,3370,3370,3370,1
|
||||
20250508,145300,200642442,3365,3365,3365,3365,0
|
||||
20250508,145200,200642442,3365,3365,3365,3365,0
|
||||
20250508,145100,200642442,3365,3365,3365,3365,0
|
||||
20250508,145000,200642442,3365,3365,3365,3365,0
|
||||
20250508,144900,200642442,3365,3365,3365,3365,476
|
||||
20250508,144800,199040702,3365,3365,3365,3365,0
|
||||
20250508,144700,199040702,3365,3365,3365,3365,0
|
||||
20250508,144600,199040702,3365,3370,3370,3365,50
|
||||
20250508,144500,198872382,3370,3370,3370,3370,148
|
||||
20250508,144400,198373622,3370,3370,3370,3370,284
|
||||
20250508,144300,197416542,3370,3370,3370,3370,5
|
||||
20250508,144200,197399692,3375,3375,3375,3375,89
|
||||
20250508,144100,197099317,3370,3370,3370,3370,0
|
||||
20250508,144000,197099317,3370,3370,3370,3370,0
|
||||
20250508,143900,197099317,3370,3370,3370,3370,0
|
||||
20250508,143800,197099317,3370,3370,3370,3370,0
|
||||
20250508,143700,197099317,3370,3370,3370,3370,1066
|
||||
20250508,143600,193506897,3365,3365,3365,3365,0
|
||||
20250508,143500,193506897,3365,3365,3365,3365,0
|
||||
20250508,143400,193506897,3365,3365,3365,3365,3141
|
||||
20250508,143300,182937432,3360,3370,3370,3360,7000
|
||||
20250508,143200,159402717,3370,3370,3370,3370,0
|
||||
20250508,143100,159402717,3370,3370,3370,3370,5
|
||||
20250508,143000,159385867,3370,3370,3370,3370,0
|
||||
20250508,142900,159385867,3370,3370,3370,3370,0
|
||||
20250508,142800,159385867,3370,3370,3370,3370,0
|
||||
20250508,142700,159385867,3370,3370,3370,3370,107
|
||||
20250508,142600,159025277,3375,3375,3375,3375,30
|
||||
20250508,142500,158924027,3375,3375,3375,3375,0
|
||||
20250508,142400,158924027,3375,3375,3375,3375,0
|
||||
20250508,142300,158924027,3375,3375,3375,3375,0
|
||||
20250508,142200,158924027,3375,3375,3375,3375,0
|
||||
20250508,142100,158924027,3375,3375,3375,3375,0
|
||||
20250508,142000,158924027,3375,3365,3375,3365,800
|
||||
20250508,141900,156227152,3370,3370,3370,3370,26
|
||||
20250508,141800,156139532,3370,3370,3370,3370,0
|
||||
20250508,141700,156139532,3370,3370,3370,3370,18
|
||||
20250508,141600,156078872,3370,3370,3370,3370,1002
|
||||
20250508,141500,152702132,3370,3370,3370,3370,0
|
||||
20250508,141400,152702132,3370,3370,3370,3370,4
|
||||
20250508,141300,152688652,3365,3365,3365,3365,100
|
||||
20250508,141200,152352152,3365,3365,3365,3365,0
|
||||
20250508,141100,152352152,3365,3365,3365,3365,0
|
||||
20250508,141000,152352152,3365,3365,3365,3365,50
|
||||
20250508,140900,152183902,3365,3365,3365,3365,52
|
||||
20250508,140800,152008922,3365,3365,3365,3365,0
|
||||
20250508,140700,152008922,3365,3365,3365,3365,20
|
||||
20250508,140600,151941622,3370,3370,3370,3370,10
|
||||
20250508,140500,151907922,3370,3370,3370,3370,40
|
||||
20250508,140400,151773122,3370,3370,3370,3370,0
|
||||
20250508,140300,151773122,3370,3370,3370,3370,10
|
||||
20250508,140200,151739422,3370,3370,3370,3370,0
|
||||
20250508,140100,151739422,3370,3370,3370,3370,48
|
||||
20250508,140000,151577662,3370,3370,3370,3370,0
|
||||
20250508,135900,151577662,3370,3370,3370,3370,200
|
||||
20250508,135800,150903662,3370,3370,3370,3370,0
|
||||
20250508,135700,150903662,3370,3370,3370,3370,142
|
||||
20250508,135600,150425122,3370,3370,3370,3370,169
|
||||
20250508,135500,149855592,3370,3370,3370,3370,0
|
||||
20250508,135400,149855592,3370,3370,3370,3370,0
|
||||
20250508,135300,149855592,3370,3370,3370,3370,52
|
||||
20250508,135200,149680352,3370,3370,3370,3370,833
|
||||
20250508,135100,146873142,3365,3365,3365,3365,89
|
||||
20250508,135000,146573657,3365,3365,3365,3365,3
|
||||
20250508,134900,146563562,3365,3370,3375,3365,2001
|
||||
20250508,134800,139812347,3370,3370,3370,3370,0
|
||||
20250508,134700,139812347,3370,3370,3370,3370,0
|
||||
20250508,134600,139812347,3370,3370,3370,3370,0
|
||||
20250508,134500,139812347,3370,3370,3370,3370,2284
|
||||
20250508,134400,132115267,3370,3370,3370,3370,100
|
||||
20250508,134300,131778267,3375,3375,3375,3375,0
|
||||
20250508,134200,131778267,3375,3375,3375,3375,0
|
||||
20250508,134100,131778267,3375,3375,3375,3375,0
|
||||
20250508,134000,131778267,3375,3375,3375,3375,0
|
||||
20250508,133900,131778267,3375,3375,3375,3375,0
|
||||
20250508,133800,131778267,3375,3375,3375,3375,0
|
||||
20250508,133700,131778267,3375,3375,3375,3375,150
|
||||
20250508,133600,131272017,3370,3370,3370,3370,0
|
||||
20250508,133500,131272017,3370,3370,3370,3370,47
|
||||
20250508,133400,131113627,3370,3370,3370,3370,0
|
||||
20250508,133300,131113627,3370,3370,3370,3370,0
|
||||
20250508,133200,131113627,3370,3370,3370,3370,0
|
||||
20250508,133100,131113627,3370,3370,3370,3370,0
|
||||
20250508,133000,131113627,3370,3370,3370,3370,0
|
||||
20250508,132900,131113627,3370,3370,3370,3370,1
|
||||
20250508,132800,131110257,3370,3370,3370,3370,30
|
||||
20250508,132700,131009157,3370,3370,3370,3370,20
|
||||
20250508,132600,130941757,3370,3370,3370,3370,0
|
||||
20250508,132500,130941757,3370,3370,3370,3370,0
|
||||
20250508,132400,130941757,3370,3370,3370,3370,0
|
||||
20250508,132300,130941757,3370,3370,3370,3370,0
|
||||
20250508,132200,130941757,3370,3370,3370,3370,242
|
||||
20250508,132100,130126217,3375,3375,3375,3375,0
|
||||
20250508,132000,130126217,3375,3375,3375,3375,0
|
||||
20250508,131900,130126217,3375,3380,3380,3375,258
|
||||
20250508,131800,129255442,3375,3375,3375,3375,0
|
||||
20250508,131700,129255442,3375,3375,3375,3375,1789
|
||||
20250508,131600,123217567,3375,3375,3375,3375,1127
|
||||
20250508,131500,119413942,3375,3375,3375,3375,1370
|
||||
20250508,131400,114790192,3370,3370,3370,3370,0
|
||||
20250508,131300,114790192,3370,3370,3370,3370,0
|
||||
20250508,131200,114790192,3370,3370,3370,3370,0
|
||||
20250508,131100,114790192,3370,3370,3370,3370,0
|
||||
20250508,131000,114790192,3370,3370,3370,3370,0
|
||||
20250508,130900,114790192,3370,3375,3375,3370,31
|
||||
20250508,130800,114685572,3375,3375,3375,3375,1
|
||||
20250508,130700,114682197,3370,3370,3370,3370,300
|
||||
20250508,130600,113671197,3370,3370,3370,3370,0
|
||||
20250508,130500,113671197,3370,3370,3370,3370,0
|
||||
20250508,130400,113671197,3370,3370,3370,3370,0
|
||||
20250508,130300,113671197,3370,3370,3370,3370,119
|
||||
20250508,130200,113270167,3370,3370,3370,3370,0
|
||||
20250508,130100,113270167,3370,3370,3370,3370,30
|
||||
20250508,130000,113169067,3375,3375,3375,3375,30
|
||||
20250508,125900,113067817,3375,3372,3375,3372,3
|
||||
20250508,125800,113057695,3370,3370,3370,3370,0
|
||||
20250508,125700,113057695,3370,3370,3370,3370,85
|
||||
20250508,125600,112771245,3370,3370,3370,3370,0
|
||||
20250508,125500,112771245,3370,3370,3370,3370,0
|
||||
20250508,125400,112771245,3370,3370,3370,3370,300
|
||||
20250508,125300,111760245,3375,3375,3375,3375,0
|
||||
20250508,125200,111760245,3375,3375,3375,3375,1
|
||||
20250508,125100,111756870,3370,3370,3370,3370,0
|
||||
20250508,125000,111756870,3370,3370,3370,3370,0
|
||||
20250508,124900,111756870,3370,3370,3370,3370,0
|
||||
20250508,124800,111756870,3370,3370,3370,3370,0
|
||||
20250508,124700,111756870,3370,3370,3370,3370,0
|
||||
20250508,124600,111756870,3370,3370,3370,3370,100
|
||||
20250508,124500,111419870,3370,3370,3370,3370,1
|
||||
20250508,124400,111416500,3370,3375,3375,3370,2
|
||||
20250508,124300,111409755,3375,3375,3375,3375,0
|
||||
20250508,124200,111409755,3375,3375,3375,3375,0
|
||||
20250508,124100,111409755,3375,3375,3375,3375,0
|
||||
20250508,124000,111409755,3375,3375,3375,3375,0
|
||||
20250508,123900,111409755,3375,3375,3375,3375,0
|
||||
20250508,123800,111409755,3375,3375,3375,3375,402
|
||||
20250508,123700,110053005,3375,3375,3375,3375,0
|
||||
20250508,123600,110053005,3375,3375,3375,3375,0
|
||||
20250508,123500,110053005,3375,3375,3375,3375,0
|
||||
20250508,123400,110053005,3375,3375,3375,3375,0
|
||||
20250508,123300,110053005,3375,3375,3375,3375,0
|
||||
20250508,123200,110053005,3375,3375,3375,3375,0
|
||||
20250508,123100,110053005,3375,3375,3375,3375,26
|
||||
20250508,123000,109965255,3370,3370,3370,3370,471
|
||||
20250508,122900,108377985,3375,3375,3375,3375,0
|
||||
20250508,122800,108377985,3375,3375,3375,3375,50
|
||||
20250508,122700,108209235,3370,3370,3370,3370,0
|
||||
20250508,122600,108209235,3370,3370,3370,3370,0
|
||||
20250508,122500,108209235,3370,3370,3370,3370,0
|
||||
20250508,122400,108209235,3370,3370,3370,3370,0
|
||||
20250508,122300,108209235,3370,3370,3370,3370,0
|
||||
20250508,122200,108209235,3370,3370,3370,3370,0
|
||||
20250508,122100,108209235,3370,3370,3370,3370,0
|
||||
20250508,122000,108209235,3370,3370,3370,3370,0
|
||||
20250508,121900,108209235,3370,3370,3370,3370,0
|
||||
20250508,121800,108209235,3370,3370,3370,3370,0
|
||||
20250508,121700,108209235,3370,3370,3370,3370,50
|
||||
20250508,121600,108040735,3375,3375,3375,3375,88
|
||||
20250508,121500,107743735,3375,3375,3375,3375,0
|
||||
20250508,121400,107743735,3375,3375,3375,3375,1
|
||||
20250508,121300,107740360,3370,3370,3370,3370,0
|
||||
20250508,121200,107740360,3370,3370,3370,3370,0
|
||||
20250508,121100,107740360,3370,3370,3370,3370,0
|
||||
20250508,121000,107740360,3370,3370,3370,3370,0
|
||||
20250508,120900,107740360,3370,3370,3370,3370,1
|
||||
20250508,120800,107736990,3370,3370,3370,3370,0
|
||||
20250508,120700,107736990,3370,3370,3370,3370,0
|
||||
20250508,120600,107736990,3370,3370,3370,3370,1631
|
||||
20250508,120500,102240520,3375,3375,3375,3375,0
|
||||
20250508,120400,102240520,3375,3375,3375,3375,25
|
||||
20250508,120300,102156145,3375,3375,3375,3375,0
|
||||
20250508,120200,102156145,3375,3375,3375,3375,4
|
||||
20250508,120100,102142645,3370,3370,3370,3370,0
|
||||
20250508,120000,102142645,3370,3370,3370,3370,1
|
||||
20250508,115900,102139275,3370,3370,3370,3370,220
|
||||
20250508,115800,101397875,3375,3375,3375,3375,0
|
||||
20250508,115700,101397875,3375,3375,3375,3375,0
|
||||
20250508,115600,101397875,3375,3375,3375,3375,0
|
||||
20250508,115500,101397875,3375,3375,3375,3375,0
|
||||
20250508,115400,101397875,3375,3375,3375,3375,0
|
||||
20250508,115300,101397875,3375,3375,3375,3375,1
|
||||
20250508,115200,101394500,3370,3370,3370,3370,0
|
||||
20250508,115100,101394500,3370,3370,3370,3370,0
|
||||
20250508,115000,101394500,3370,3370,3370,3370,0
|
||||
20250508,114900,101394500,3370,3370,3370,3370,0
|
||||
20250508,114800,101394500,3370,3370,3370,3370,0
|
||||
20250508,114700,101394500,3370,3370,3370,3370,401
|
||||
20250508,114600,100043130,3375,3375,3375,3375,0
|
||||
20250508,114500,100043130,3375,3375,3375,3375,0
|
||||
20250508,114400,100043130,3375,3375,3375,3375,41
|
||||
20250508,114300,99904755,3375,3375,3375,3375,1664
|
||||
20250508,114200,94288755,3375,3375,3375,3375,1
|
||||
20250508,114100,94285380,3375,3375,3375,3375,0
|
||||
20250508,114000,94285380,3375,3375,3375,3375,0
|
||||
20250508,113900,94285380,3375,3375,3375,3375,0
|
||||
20250508,113800,94285380,3375,3375,3375,3375,0
|
||||
20250508,113700,94285380,3375,3375,3375,3375,5
|
||||
20250508,113600,94268505,3375,3375,3375,3375,0
|
||||
20250508,113500,94268505,3375,3375,3375,3375,0
|
||||
20250508,113400,94268505,3375,3375,3375,3375,0
|
||||
20250508,113300,94268505,3375,3375,3375,3375,0
|
||||
20250508,113200,94268505,3375,3375,3375,3375,0
|
||||
20250508,113100,94268505,3375,3375,3375,3375,0
|
||||
20250508,113000,94268505,3375,3375,3375,3375,897
|
||||
20250508,112900,91241130,3375,3380,3380,3375,864
|
||||
20250508,112800,88324835,3375,3375,3375,3375,0
|
||||
20250508,112700,88324835,3375,3375,3375,3375,0
|
||||
20250508,112600,88324835,3375,3375,3375,3375,1
|
||||
20250508,112500,88321460,3375,3375,3375,3375,0
|
||||
20250508,112400,88321460,3375,3375,3375,3375,0
|
||||
20250508,112300,88321460,3375,3375,3375,3375,0
|
||||
20250508,112200,88321460,3375,3375,3375,3375,23
|
||||
20250508,112100,88243835,3375,3375,3375,3375,1001
|
||||
20250508,112000,84865460,3380,3380,3380,3380,0
|
||||
20250508,111900,84865460,3380,3375,3380,3375,2
|
||||
20250508,111800,84858705,3380,3380,3380,3380,0
|
||||
20250508,111700,84858705,3380,3380,3380,3380,3
|
||||
20250508,111600,84848565,3375,3375,3375,3375,2
|
||||
20250508,111500,84841815,3375,3375,3375,3375,30
|
||||
20250508,111400,84740565,3380,3380,3380,3380,245
|
||||
20250508,111300,83912465,3380,3380,3380,3380,88
|
||||
20250508,111200,83615025,3375,3375,3375,3375,12
|
||||
20250508,111100,83574525,3375,3375,3375,3375,0
|
||||
20250508,111000,83574525,3375,3375,3375,3375,4
|
||||
20250508,110900,83561025,3375,3375,3375,3375,50
|
||||
20250508,110800,83392275,3375,3375,3375,3375,133
|
||||
20250508,110700,82943400,3375,3380,3380,3375,6
|
||||
20250508,110600,82923125,3380,3380,3380,3380,0
|
||||
20250508,110500,82923125,3380,3380,3380,3380,0
|
||||
20250508,110400,82923125,3380,3380,3380,3380,0
|
||||
20250508,110300,82923125,3380,3380,3380,3380,9
|
||||
20250508,110200,82892705,3380,3380,3380,3380,0
|
||||
20250508,110100,82892705,3380,3380,3380,3380,0
|
||||
20250508,110000,82892705,3380,3380,3380,3380,0
|
||||
20250508,105900,82892705,3380,3380,3380,3380,0
|
||||
20250508,105800,82892705,3380,3380,3380,3380,0
|
||||
20250508,105700,82892705,3380,3380,3380,3380,0
|
||||
20250508,105600,82892705,3380,3380,3380,3380,1
|
||||
20250508,105500,82889325,3380,3375,3380,3375,3
|
||||
20250508,105400,82879190,3380,3380,3380,3380,0
|
||||
20250508,105300,82879190,3380,3380,3380,3380,0
|
||||
20250508,105200,82879190,3380,3380,3380,3380,0
|
||||
20250508,105100,82879190,3380,3380,3380,3380,393
|
||||
20250508,105000,81550850,3380,3380,3380,3375,348
|
||||
20250508,104900,80374715,3380,3380,3380,3380,88
|
||||
20250508,104800,80077275,3380,3380,3380,3380,347
|
||||
20250508,104700,78904415,3385,3385,3385,3385,0
|
||||
20250508,104600,78904415,3385,3385,3385,3385,3
|
||||
20250508,104500,78894260,3380,3380,3380,3380,0
|
||||
20250508,104400,78894260,3380,3380,3380,3380,36
|
||||
20250508,104300,78772580,3380,3380,3380,3380,0
|
||||
20250508,104200,78772580,3380,3380,3380,3380,94
|
||||
20250508,104100,78454860,3380,3380,3380,3380,53
|
||||
20250508,104000,78275720,3380,3380,3380,3380,298
|
||||
20250508,103900,77268480,3380,3380,3380,3380,0
|
||||
20250508,103800,77268480,3380,3380,3380,3380,0
|
||||
20250508,103700,77268480,3380,3380,3380,3380,0
|
||||
20250508,103600,77268480,3380,3380,3380,3380,0
|
||||
20250508,103500,77268480,3380,3380,3380,3380,0
|
||||
20250508,103400,77268480,3380,3380,3380,3380,0
|
||||
20250508,103300,77268480,3380,3380,3380,3380,36
|
||||
20250508,103200,77146800,3380,3380,3380,3375,306
|
||||
20250508,103100,76112560,3380,3380,3380,3380,0
|
||||
20250508,103000,76112560,3380,3380,3380,3380,0
|
||||
20250508,102900,76112560,3380,3380,3380,3380,1899
|
||||
20250508,102800,69693940,3380,3380,3380,3380,0
|
||||
20250508,102700,69693940,3380,3380,3380,3380,0
|
||||
20250508,102600,69693940,3380,3380,3380,3380,0
|
||||
20250508,102500,69693940,3380,3380,3380,3380,0
|
||||
20250508,102400,69693940,3380,3380,3380,3380,0
|
||||
20250508,102300,69693940,3380,3380,3380,3380,50
|
||||
20250508,102200,69524940,3385,3385,3385,3385,0
|
||||
20250508,102100,69524940,3385,3385,3385,3385,0
|
||||
20250508,102000,69524940,3385,3385,3385,3385,0
|
||||
20250508,101900,69524940,3385,3385,3385,3385,0
|
||||
20250508,101800,69524940,3385,3385,3385,3385,10
|
||||
20250508,101700,69491090,3385,3385,3385,3380,523
|
||||
20250508,101600,67721295,3380,3380,3380,3380,563
|
||||
20250508,101500,65818355,3380,3380,3380,3380,0
|
||||
20250508,101400,65818355,3380,3380,3380,3380,1000
|
||||
20250508,101300,62438355,3380,3380,3380,3380,1
|
||||
20250508,101200,62434975,3375,3375,3375,3375,0
|
||||
20250508,101100,62434975,3375,3375,3375,3375,0
|
||||
20250508,101000,62434975,3375,3375,3380,3375,3432
|
||||
20250508,100900,50851891,3372,3375,3375,3372,299
|
||||
20250508,100800,49842772,3375,3375,3375,3375,1
|
||||
20250508,100700,49839397,3375,3375,3375,3375,0
|
||||
20250508,100600,49839397,3375,3375,3375,3375,101
|
||||
20250508,100500,49498522,3375,3372,3375,3372,21
|
||||
20250508,100400,49427650,3375,3375,3375,3375,0
|
||||
20250508,100300,49427650,3375,3375,3375,3375,1
|
||||
20250508,100200,49424275,3375,3375,3375,3375,0
|
||||
20250508,100100,49424275,3375,3375,3375,3375,14
|
||||
20250508,100000,49377025,3375,3375,3375,3375,0
|
||||
20250508,095900,49377025,3375,3375,3375,3375,0
|
||||
20250508,095800,49377025,3375,3375,3375,3375,100
|
||||
20250508,095700,49039525,3375,3375,3375,3375,0
|
||||
20250508,095600,49039525,3375,3375,3375,3375,0
|
||||
20250508,095500,49039525,3375,3375,3375,3375,0
|
||||
20250508,095400,49039525,3375,3375,3375,3375,0
|
||||
20250508,095300,49039525,3375,3375,3375,3375,30
|
||||
20250508,095200,48938275,3375,3375,3375,3375,0
|
||||
20250508,095100,48938275,3375,3375,3375,3375,0
|
||||
20250508,095000,48938275,3375,3375,3375,3375,0
|
||||
20250508,094900,48938275,3375,3375,3375,3375,0
|
||||
20250508,094800,48938275,3375,3375,3375,3375,210
|
||||
20250508,094700,48229525,3375,3375,3375,3375,100
|
||||
20250508,094600,47892025,3375,3375,3375,3375,1
|
||||
20250508,094500,47888650,3375,3375,3375,3375,200
|
||||
20250508,094400,47213650,3375,3375,3375,3375,0
|
||||
20250508,094300,47213650,3375,3375,3375,3375,0
|
||||
20250508,094200,47213650,3375,3375,3375,3375,2
|
||||
20250508,094100,47206900,3370,3375,3375,3370,261
|
||||
20250508,094000,46327325,3375,3375,3375,3375,0
|
||||
20250508,093900,46327325,3375,3375,3375,3375,0
|
||||
20250508,093800,46327325,3375,3375,3375,3375,59
|
||||
20250508,093700,46128200,3375,3375,3375,3375,0
|
||||
20250508,093600,46128200,3375,3375,3375,3375,3
|
||||
20250508,093500,46118075,3375,3375,3375,3375,0
|
||||
20250508,093400,46118075,3375,3375,3375,3375,1
|
||||
20250508,093300,46114700,3375,3375,3375,3375,1
|
||||
20250508,093200,46111325,3375,3375,3375,3370,23
|
||||
20250508,093100,46033800,3375,3375,3375,3375,1
|
||||
20250508,093000,46030425,3375,3370,3375,3370,31
|
||||
20250508,092900,45925950,3370,3370,3370,3370,1
|
||||
20250508,092800,45922580,3375,3375,3375,3375,161
|
||||
20250508,092700,45379205,3375,3375,3375,3375,5
|
||||
20250508,092600,45362330,3375,3375,3375,3375,70
|
||||
20250508,092500,45126080,3375,3375,3375,3375,38
|
||||
20250508,092400,44997830,3375,3375,3375,3375,0
|
||||
20250508,092300,44997830,3375,3375,3375,3375,0
|
||||
20250508,092200,44997830,3375,3375,3375,3375,0
|
||||
20250508,092100,44997830,3375,3375,3375,3375,1
|
||||
20250508,092000,44994455,3365,3370,3370,3360,103
|
||||
20250508,091900,44647365,3360,3355,3360,3355,8
|
||||
20250508,091800,44620515,3355,3360,3360,3355,2600
|
||||
20250508,091700,35895360,3380,3360,3380,3360,157
|
||||
20250508,091600,35367800,3380,3360,3380,3360,211
|
||||
20250508,091500,34658800,3375,3375,3375,3375,8
|
||||
20250508,091400,34631800,3380,3380,3380,3380,153
|
||||
20250508,091300,34114660,3380,3380,3380,3380,6
|
||||
20250508,091200,34094380,3380,3375,3380,3375,7
|
||||
20250508,091100,34070725,3375,3380,3380,3375,6
|
||||
20250508,091000,34050460,3380,3375,3380,3365,64
|
||||
20250508,090900,33834705,3375,3375,3375,3360,14
|
||||
20250508,090800,33787575,3375,3360,3375,3360,12
|
||||
20250508,090700,33747165,3375,3365,3375,3357,4029
|
||||
20250508,090600,20209904,3367,3360,3367,3360,9
|
||||
20250508,090500,20179615,3367,3360,3367,3360,97
|
||||
20250508,090400,19853051,3367,3367,3367,3367,7
|
||||
20250508,090300,19829482,3360,3367,3367,3360,57
|
||||
20250508,090200,19637920,3360,3380,3380,3360,2438
|
||||
20250508,090100,11444705,3380,3380,3380,3355,770
|
||||
20250508,090000,8852220,3380,3380,3380,3380,2619
|
||||
|
Reference in New Issue
Block a user