Update 2025-05-08 2733 candle_min
This commit is contained in:
588
015860/min/candle-20250508.csv
Normal file
588
015860/min/candle-20250508.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184600,122603262,3805,3805,3805,3805,644
|
||||
20250508,184500,122603262,3805,3805,3805,3805,0
|
||||
20250508,184400,122603262,3805,3805,3805,3805,0
|
||||
20250508,184300,122603262,3805,3805,3805,3805,0
|
||||
20250508,184200,122603262,3805,3805,3805,3805,0
|
||||
20250508,184100,122603262,3805,3805,3805,3805,0
|
||||
20250508,184000,122603262,3805,3805,3805,3805,0
|
||||
20250508,183900,122603262,3805,3805,3805,3805,0
|
||||
20250508,183800,122603262,3805,3805,3805,3805,0
|
||||
20250508,183700,122603262,3805,3805,3805,3805,0
|
||||
20250508,183600,122603262,3805,3805,3805,3805,0
|
||||
20250508,183500,122603262,3805,3805,3805,3805,0
|
||||
20250508,183400,122603262,3805,3805,3805,3805,0
|
||||
20250508,183300,122603262,3805,3805,3805,3805,0
|
||||
20250508,183200,122603262,3805,3805,3805,3805,0
|
||||
20250508,183100,122603262,3805,3805,3805,3805,0
|
||||
20250508,183000,122603262,3805,3805,3805,3805,0
|
||||
20250508,182900,122603262,3805,3805,3805,3805,0
|
||||
20250508,182800,122603262,3805,3805,3805,3805,0
|
||||
20250508,182700,122603262,3805,3805,3805,3805,0
|
||||
20250508,182600,122603262,3805,3805,3805,3805,0
|
||||
20250508,182500,122603262,3805,3805,3805,3805,0
|
||||
20250508,182400,122603262,3805,3805,3805,3805,0
|
||||
20250508,182300,122603262,3805,3805,3805,3805,0
|
||||
20250508,182200,122603262,3805,3805,3805,3805,0
|
||||
20250508,182100,122603262,3805,3805,3805,3805,0
|
||||
20250508,182000,122603262,3805,3805,3805,3805,0
|
||||
20250508,181900,122603262,3805,3805,3805,3805,0
|
||||
20250508,181800,122603262,3805,3805,3805,3805,0
|
||||
20250508,181700,122603262,3805,3805,3805,3805,0
|
||||
20250508,181600,122603262,3805,3805,3805,3805,644
|
||||
20250508,181500,122603262,3805,3805,3805,3805,0
|
||||
20250508,181400,122603262,3805,3805,3805,3805,0
|
||||
20250508,181300,122603262,3805,3805,3805,3805,0
|
||||
20250508,181200,122603262,3805,3805,3805,3805,0
|
||||
20250508,181100,122603262,3805,3805,3805,3805,0
|
||||
20250508,181000,122603262,3805,3805,3805,3805,0
|
||||
20250508,180900,122603262,3805,3805,3805,3805,0
|
||||
20250508,180800,122603262,3805,3805,3805,3805,0
|
||||
20250508,180700,122603262,3805,3805,3805,3805,0
|
||||
20250508,180600,122603262,3805,3805,3805,3805,0
|
||||
20250508,180500,122603262,3805,3805,3805,3805,0
|
||||
20250508,180400,122603262,3805,3805,3805,3805,0
|
||||
20250508,180300,122603262,3805,3805,3805,3805,0
|
||||
20250508,180200,122603262,3805,3805,3805,3805,0
|
||||
20250508,180100,122603262,3805,3805,3805,3805,0
|
||||
20250508,180000,122603262,3805,3805,3805,3805,0
|
||||
20250508,175900,122603262,3805,3805,3805,3805,0
|
||||
20250508,175800,122603262,3805,3805,3805,3805,0
|
||||
20250508,175700,122603262,3805,3805,3805,3805,0
|
||||
20250508,175600,122603262,3805,3805,3805,3805,0
|
||||
20250508,175500,122603262,3805,3805,3805,3805,0
|
||||
20250508,175400,122603262,3805,3805,3805,3805,0
|
||||
20250508,175300,122603262,3805,3805,3805,3805,0
|
||||
20250508,175200,122603262,3805,3805,3805,3805,0
|
||||
20250508,175100,122603262,3805,3805,3805,3805,0
|
||||
20250508,175000,122603262,3805,3805,3805,3805,0
|
||||
20250508,174900,122603262,3805,3805,3805,3805,0
|
||||
20250508,174800,122603262,3805,3805,3805,3805,0
|
||||
20250508,174700,122603262,3805,3805,3805,3805,0
|
||||
20250508,174600,122603262,3805,3805,3805,3805,644
|
||||
20250508,174500,122603262,3805,3805,3805,3805,0
|
||||
20250508,174400,122603262,3805,3805,3805,3805,0
|
||||
20250508,174300,122603262,3805,3805,3805,3805,0
|
||||
20250508,174200,122603262,3805,3805,3805,3805,0
|
||||
20250508,174100,122603262,3805,3805,3805,3805,0
|
||||
20250508,174000,122603262,3805,3805,3805,3805,0
|
||||
20250508,173900,122603262,3805,3805,3805,3805,0
|
||||
20250508,173800,122603262,3805,3805,3805,3805,0
|
||||
20250508,173700,122603262,3805,3805,3805,3805,0
|
||||
20250508,173600,122603262,3805,3805,3805,3805,0
|
||||
20250508,173500,122603262,3805,3805,3805,3805,0
|
||||
20250508,173400,122603262,3805,3805,3805,3805,0
|
||||
20250508,173300,122603262,3805,3805,3805,3805,0
|
||||
20250508,173200,122603262,3805,3805,3805,3805,0
|
||||
20250508,173100,122603262,3805,3805,3805,3805,0
|
||||
20250508,173000,122603262,3805,3805,3805,3805,0
|
||||
20250508,172900,122603262,3805,3805,3805,3805,0
|
||||
20250508,172800,122603262,3805,3805,3805,3805,0
|
||||
20250508,172700,122603262,3805,3805,3805,3805,0
|
||||
20250508,172600,122603262,3805,3805,3805,3805,0
|
||||
20250508,172500,122603262,3805,3805,3805,3805,0
|
||||
20250508,172400,122603262,3805,3805,3805,3805,0
|
||||
20250508,172300,122603262,3805,3805,3805,3805,0
|
||||
20250508,172200,122603262,3805,3805,3805,3805,0
|
||||
20250508,172100,122603262,3805,3805,3805,3805,0
|
||||
20250508,172000,122603262,3805,3805,3805,3805,0
|
||||
20250508,171900,122603262,3805,3805,3805,3805,0
|
||||
20250508,171800,122603262,3805,3805,3805,3805,0
|
||||
20250508,171700,122603262,3805,3805,3805,3805,0
|
||||
20250508,171600,122603262,3805,3805,3805,3805,644
|
||||
20250508,171500,122603262,3805,3805,3805,3805,0
|
||||
20250508,171400,122603262,3805,3805,3805,3805,0
|
||||
20250508,171300,122603262,3805,3805,3805,3805,0
|
||||
20250508,171200,122603262,3805,3805,3805,3805,0
|
||||
20250508,171100,122603262,3805,3805,3805,3805,0
|
||||
20250508,171000,122603262,3805,3805,3805,3805,0
|
||||
20250508,170900,122603262,3805,3805,3805,3805,0
|
||||
20250508,170800,122603262,3805,3805,3805,3805,0
|
||||
20250508,170700,122603262,3805,3805,3805,3805,0
|
||||
20250508,170600,122603262,3805,3805,3805,3805,0
|
||||
20250508,170500,122603262,3805,3805,3805,3805,0
|
||||
20250508,170400,122603262,3805,3805,3805,3805,0
|
||||
20250508,170300,122603262,3805,3805,3805,3805,0
|
||||
20250508,170200,122603262,3805,3805,3805,3805,0
|
||||
20250508,170100,122603262,3805,3805,3805,3805,0
|
||||
20250508,170000,122603262,3805,3805,3805,3805,0
|
||||
20250508,165900,122603262,3805,3805,3805,3805,0
|
||||
20250508,165800,122603262,3805,3805,3805,3805,0
|
||||
20250508,165700,122603262,3805,3805,3805,3805,0
|
||||
20250508,165600,122603262,3805,3805,3805,3805,0
|
||||
20250508,165500,122603262,3805,3805,3805,3805,0
|
||||
20250508,165400,122603262,3805,3805,3805,3805,0
|
||||
20250508,165300,122603262,3805,3805,3805,3805,0
|
||||
20250508,165200,122603262,3805,3805,3805,3805,0
|
||||
20250508,165100,122603262,3805,3805,3805,3805,0
|
||||
20250508,165000,122603262,3805,3805,3805,3805,0
|
||||
20250508,164900,122603262,3805,3805,3805,3805,0
|
||||
20250508,164800,122603262,3805,3805,3805,3805,0
|
||||
20250508,164700,122603262,3805,3805,3805,3805,0
|
||||
20250508,164600,122603262,3805,3805,3805,3805,644
|
||||
20250508,164500,122603262,3805,3805,3805,3805,0
|
||||
20250508,164400,122603262,3805,3805,3805,3805,0
|
||||
20250508,164300,122603262,3805,3805,3805,3805,0
|
||||
20250508,164200,122603262,3805,3805,3805,3805,0
|
||||
20250508,164100,122603262,3805,3805,3805,3805,0
|
||||
20250508,164000,122603262,3805,3805,3805,3805,0
|
||||
20250508,163900,122603262,3805,3805,3805,3805,0
|
||||
20250508,163800,122603262,3805,3805,3805,3805,0
|
||||
20250508,163700,122603262,3805,3805,3805,3805,0
|
||||
20250508,163600,122603262,3805,3805,3805,3805,0
|
||||
20250508,163500,122603262,3805,3805,3805,3805,0
|
||||
20250508,163400,122603262,3805,3805,3805,3805,0
|
||||
20250508,163300,122603262,3805,3805,3805,3805,0
|
||||
20250508,163200,122603262,3805,3805,3805,3805,0
|
||||
20250508,163100,122603262,3805,3805,3805,3805,0
|
||||
20250508,163000,122603262,3805,3805,3805,3805,0
|
||||
20250508,162900,122603262,3805,3805,3805,3805,0
|
||||
20250508,162800,122603262,3805,3805,3805,3805,0
|
||||
20250508,162700,122603262,3805,3805,3805,3805,0
|
||||
20250508,162600,122603262,3805,3805,3805,3805,0
|
||||
20250508,162500,122603262,3805,3805,3805,3805,0
|
||||
20250508,162400,122603262,3805,3805,3805,3805,0
|
||||
20250508,162300,122603262,3805,3805,3805,3805,0
|
||||
20250508,162200,122603262,3805,3805,3805,3805,0
|
||||
20250508,162100,122603262,3805,3805,3805,3805,0
|
||||
20250508,162000,122603262,3805,3805,3805,3805,0
|
||||
20250508,161900,122603262,3805,3805,3805,3805,0
|
||||
20250508,161800,122603262,3805,3805,3805,3805,0
|
||||
20250508,161700,122603262,3805,3805,3805,3805,0
|
||||
20250508,161600,122603262,3805,3805,3805,3805,644
|
||||
20250508,161500,122603262,3805,3805,3805,3805,0
|
||||
20250508,161400,122603262,3805,3805,3805,3805,0
|
||||
20250508,161300,122603262,3805,3805,3805,3805,0
|
||||
20250508,161200,122603262,3805,3805,3805,3805,0
|
||||
20250508,161100,122603262,3805,3805,3805,3805,0
|
||||
20250508,161000,122603262,3805,3805,3805,3805,0
|
||||
20250508,160900,122603262,3805,3805,3805,3805,0
|
||||
20250508,160800,122603262,3805,3805,3805,3805,0
|
||||
20250508,160700,122603262,3805,3805,3805,3805,0
|
||||
20250508,160600,122603262,3805,3805,3805,3805,0
|
||||
20250508,160500,122603262,3805,3805,3805,3805,0
|
||||
20250508,160400,122603262,3805,3805,3805,3805,0
|
||||
20250508,160300,122603262,3805,3805,3805,3805,0
|
||||
20250508,160200,122603262,3805,3805,3805,3805,0
|
||||
20250508,160100,122603262,3805,3805,3805,3805,0
|
||||
20250508,160000,122603262,3805,3805,3805,3805,0
|
||||
20250508,155900,122603262,3805,3805,3805,3805,0
|
||||
20250508,155800,122603262,3805,3805,3805,3805,0
|
||||
20250508,155700,122603262,3805,3805,3805,3805,0
|
||||
20250508,155600,122603262,3805,3805,3805,3805,0
|
||||
20250508,155500,122603262,3805,3805,3805,3805,0
|
||||
20250508,155400,122603262,3805,3805,3805,3805,0
|
||||
20250508,155300,122603262,3805,3805,3805,3805,0
|
||||
20250508,155200,122603262,3805,3805,3805,3805,0
|
||||
20250508,155100,122603262,3805,3805,3805,3805,0
|
||||
20250508,155000,122603262,3805,3805,3805,3805,0
|
||||
20250508,154900,122603262,3805,3805,3805,3805,0
|
||||
20250508,154800,122603262,3805,3805,3805,3805,0
|
||||
20250508,154700,122603262,3805,3805,3805,3805,0
|
||||
20250508,154600,122603262,3805,3805,3805,3805,644
|
||||
20250508,154500,122603262,3805,3805,3805,3805,0
|
||||
20250508,154400,122603262,3805,3805,3805,3805,0
|
||||
20250508,154300,122603262,3805,3805,3805,3805,0
|
||||
20250508,154200,122603262,3805,3805,3805,3805,0
|
||||
20250508,154100,122603262,3805,3805,3805,3805,0
|
||||
20250508,154000,122603262,3805,3805,3805,3805,0
|
||||
20250508,153900,122603262,3805,3805,3805,3805,0
|
||||
20250508,153800,122603262,3805,3805,3805,3805,0
|
||||
20250508,153700,122603262,3805,3805,3805,3805,0
|
||||
20250508,153600,122603262,3805,3805,3805,3805,0
|
||||
20250508,153500,122603262,3805,3805,3805,3805,0
|
||||
20250508,153400,122603262,3805,3805,3805,3805,0
|
||||
20250508,153300,122603262,3805,3805,3805,3805,0
|
||||
20250508,153200,122603262,3805,3805,3805,3805,0
|
||||
20250508,153100,122603262,3805,3805,3805,3805,0
|
||||
20250508,153000,122603262,3805,3805,3805,3805,644
|
||||
20250508,152900,120152842,3795,3795,3795,3795,0
|
||||
20250508,152800,120152842,3795,3795,3795,3795,0
|
||||
20250508,152700,120152842,3795,3795,3795,3795,0
|
||||
20250508,152600,120152842,3795,3795,3795,3795,0
|
||||
20250508,152500,120152842,3795,3795,3795,3795,0
|
||||
20250508,152400,120152842,3795,3795,3795,3795,0
|
||||
20250508,152300,120152842,3795,3795,3795,3795,0
|
||||
20250508,152200,120152842,3795,3795,3795,3795,0
|
||||
20250508,152100,120152842,3795,3795,3795,3795,0
|
||||
20250508,152000,120152842,3795,3795,3795,3795,0
|
||||
20250508,151900,120152842,3795,3795,3805,3795,12
|
||||
20250508,151800,120107292,3800,3800,3800,3800,0
|
||||
20250508,151700,120107292,3800,3800,3800,3800,0
|
||||
20250508,151600,120107292,3800,3800,3800,3800,0
|
||||
20250508,151500,120107292,3800,3800,3800,3800,0
|
||||
20250508,151400,120107292,3800,3800,3800,3800,2
|
||||
20250508,151300,120099692,3795,3795,3795,3795,0
|
||||
20250508,151200,120099692,3795,3795,3795,3795,30
|
||||
20250508,151100,119985842,3795,3795,3795,3795,0
|
||||
20250508,151000,119985842,3795,3795,3795,3795,0
|
||||
20250508,150900,119985842,3795,3795,3795,3795,1
|
||||
20250508,150800,119982047,3795,3795,3795,3795,50
|
||||
20250508,150700,119792297,3800,3800,3800,3800,0
|
||||
20250508,150600,119792297,3800,3800,3800,3800,660
|
||||
20250508,150500,117284297,3795,3795,3795,3795,218
|
||||
20250508,150400,116456987,3800,3800,3800,3795,129
|
||||
20250508,150300,115967017,3795,3795,3795,3795,0
|
||||
20250508,150200,115967017,3795,3795,3795,3795,192
|
||||
20250508,150100,115238377,3795,3795,3795,3795,0
|
||||
20250508,150000,115238377,3795,3795,3795,3795,0
|
||||
20250508,145900,115238377,3795,3795,3795,3795,0
|
||||
20250508,145800,115238377,3795,3795,3795,3795,0
|
||||
20250508,145700,115238377,3795,3795,3795,3795,5
|
||||
20250508,145600,115219402,3795,3800,3800,3795,34
|
||||
20250508,145500,115090367,3795,3795,3795,3795,0
|
||||
20250508,145400,115090367,3795,3795,3795,3795,0
|
||||
20250508,145300,115090367,3795,3795,3795,3795,0
|
||||
20250508,145200,115090367,3795,3795,3795,3795,0
|
||||
20250508,145100,115090367,3795,3795,3795,3795,200
|
||||
20250508,145000,114331367,3795,3795,3795,3795,211
|
||||
20250508,144900,113530622,3795,3795,3795,3795,11
|
||||
20250508,144800,113488877,3795,3795,3795,3795,1276
|
||||
20250508,144700,108646457,3795,3795,3795,3795,0
|
||||
20250508,144600,108646457,3795,3795,3795,3795,0
|
||||
20250508,144500,108646457,3795,3795,3795,3795,296
|
||||
20250508,144400,107523137,3795,3795,3795,3795,0
|
||||
20250508,144300,107523137,3795,3795,3795,3795,0
|
||||
20250508,144200,107523137,3795,3795,3795,3795,0
|
||||
20250508,144100,107523137,3795,3800,3800,3795,2195
|
||||
20250508,144000,99183255,3800,3800,3800,3800,1
|
||||
20250508,143900,99179455,3795,3795,3795,3795,0
|
||||
20250508,143800,99179455,3795,3795,3795,3795,0
|
||||
20250508,143700,99179455,3795,3795,3795,3795,0
|
||||
20250508,143600,99179455,3795,3795,3795,3790,306
|
||||
20250508,143500,98018420,3795,3795,3795,3795,0
|
||||
20250508,143400,98018420,3795,3795,3795,3795,0
|
||||
20250508,143300,98018420,3795,3795,3795,3795,4
|
||||
20250508,143200,98003240,3795,3795,3795,3795,0
|
||||
20250508,143100,98003240,3795,3795,3795,3795,300
|
||||
20250508,143000,96864740,3795,3795,3795,3795,7
|
||||
20250508,142900,96838175,3790,3790,3790,3790,45
|
||||
20250508,142800,96667625,3800,3800,3800,3800,0
|
||||
20250508,142700,96667625,3800,3800,3800,3800,0
|
||||
20250508,142600,96667625,3800,3800,3800,3800,0
|
||||
20250508,142500,96667625,3800,3800,3800,3800,0
|
||||
20250508,142400,96667625,3800,3800,3800,3800,0
|
||||
20250508,142300,96667625,3800,3800,3800,3800,0
|
||||
20250508,142200,96667625,3800,3800,3800,3800,0
|
||||
20250508,142100,96667625,3800,3800,3800,3800,0
|
||||
20250508,142000,96667625,3800,3800,3800,3800,0
|
||||
20250508,141900,96667625,3800,3800,3800,3800,0
|
||||
20250508,141800,96667625,3800,3800,3800,3800,0
|
||||
20250508,141700,96667625,3800,3800,3800,3800,0
|
||||
20250508,141600,96667625,3800,3800,3800,3800,0
|
||||
20250508,141500,96667625,3800,3800,3800,3800,0
|
||||
20250508,141400,96667625,3800,3800,3800,3800,0
|
||||
20250508,141300,96667625,3800,3800,3800,3800,0
|
||||
20250508,141200,96667625,3800,3800,3800,3800,30
|
||||
20250508,141100,96553625,3800,3800,3800,3800,0
|
||||
20250508,141000,96553625,3800,3800,3800,3800,20
|
||||
20250508,140900,96477625,3795,3795,3795,3795,0
|
||||
20250508,140800,96477625,3795,3795,3795,3795,0
|
||||
20250508,140700,96477625,3795,3795,3795,3795,83
|
||||
20250508,140600,96162640,3800,3800,3800,3800,0
|
||||
20250508,140500,96162640,3800,3800,3800,3800,0
|
||||
20250508,140400,96162640,3800,3800,3800,3800,0
|
||||
20250508,140300,96162640,3800,3800,3800,3800,0
|
||||
20250508,140200,96162640,3800,3800,3800,3800,0
|
||||
20250508,140100,96162640,3800,3800,3800,3800,0
|
||||
20250508,140000,96162640,3800,3800,3800,3800,0
|
||||
20250508,135900,96162640,3800,3800,3800,3800,1
|
||||
20250508,135800,96158840,3795,3795,3795,3795,0
|
||||
20250508,135700,96158840,3795,3795,3795,3795,0
|
||||
20250508,135600,96158840,3795,3795,3795,3795,11
|
||||
20250508,135500,96117095,3795,3795,3795,3795,0
|
||||
20250508,135400,96117095,3795,3795,3795,3795,10
|
||||
20250508,135300,96079145,3790,3790,3790,3790,507
|
||||
20250508,135200,94157615,3800,3800,3800,3800,0
|
||||
20250508,135100,94157615,3800,3800,3800,3800,0
|
||||
20250508,135000,94157615,3800,3800,3800,3800,0
|
||||
20250508,134900,94157615,3800,3800,3800,3800,0
|
||||
20250508,134800,94157615,3800,3800,3800,3800,0
|
||||
20250508,134700,94157615,3800,3800,3800,3800,2
|
||||
20250508,134600,94150015,3800,3800,3800,3800,0
|
||||
20250508,134500,94150015,3800,3800,3800,3800,0
|
||||
20250508,134400,94150015,3800,3800,3800,3800,0
|
||||
20250508,134300,94150015,3800,3800,3800,3800,0
|
||||
20250508,134200,94150015,3800,3800,3800,3800,5
|
||||
20250508,134100,94131015,3790,3790,3790,3790,26
|
||||
20250508,134000,94032475,3800,3800,3800,3800,0
|
||||
20250508,133900,94032475,3800,3800,3800,3800,0
|
||||
20250508,133800,94032475,3800,3800,3800,3800,2
|
||||
20250508,133700,94024875,3790,3795,3795,3790,266
|
||||
20250508,133600,93016125,3795,3795,3800,3795,46
|
||||
20250508,133500,92841550,3785,3795,3795,3785,47
|
||||
20250508,133400,92663635,3800,3795,3800,3795,3
|
||||
20250508,133300,92652240,3795,3795,3800,3795,7
|
||||
20250508,133200,92625650,3785,3800,3800,3785,1201
|
||||
20250508,133100,88063050,3805,3805,3805,3805,0
|
||||
20250508,133000,88063050,3805,3805,3805,3805,0
|
||||
20250508,132900,88063050,3805,3805,3805,3805,0
|
||||
20250508,132800,88063050,3805,3805,3805,3805,0
|
||||
20250508,132700,88063050,3805,3805,3805,3805,0
|
||||
20250508,132600,88063050,3805,3805,3805,3805,0
|
||||
20250508,132500,88063050,3805,3805,3805,3805,0
|
||||
20250508,132400,88063050,3805,3805,3805,3805,0
|
||||
20250508,132300,88063050,3805,3805,3805,3805,0
|
||||
20250508,132200,88063050,3805,3805,3805,3805,0
|
||||
20250508,132100,88063050,3805,3805,3805,3805,0
|
||||
20250508,132000,88063050,3805,3805,3805,3805,1
|
||||
20250508,131900,88059245,3800,3800,3800,3800,71
|
||||
20250508,131800,87789445,3805,3805,3805,3805,0
|
||||
20250508,131700,87789445,3805,3805,3805,3805,0
|
||||
20250508,131600,87789445,3805,3805,3805,3805,0
|
||||
20250508,131500,87789445,3805,3805,3805,3805,0
|
||||
20250508,131400,87789445,3805,3805,3805,3805,0
|
||||
20250508,131300,87789445,3805,3805,3805,3805,0
|
||||
20250508,131200,87789445,3805,3805,3805,3805,0
|
||||
20250508,131100,87789445,3805,3805,3805,3805,0
|
||||
20250508,131000,87789445,3805,3805,3805,3805,0
|
||||
20250508,130900,87789445,3805,3805,3805,3805,0
|
||||
20250508,130800,87789445,3805,3805,3805,3805,0
|
||||
20250508,130700,87789445,3805,3805,3805,3805,0
|
||||
20250508,130600,87789445,3805,3805,3805,3805,0
|
||||
20250508,130500,87789445,3805,3805,3805,3805,0
|
||||
20250508,130400,87789445,3805,3805,3805,3805,0
|
||||
20250508,130300,87789445,3805,3805,3805,3805,157
|
||||
20250508,130200,87192060,3805,3805,3805,3805,25
|
||||
20250508,130100,87096935,3805,3805,3805,3805,0
|
||||
20250508,130000,87096935,3805,3805,3805,3805,0
|
||||
20250508,125900,87096935,3805,3805,3805,3805,0
|
||||
20250508,125800,87096935,3805,3805,3805,3805,0
|
||||
20250508,125700,87096935,3805,3805,3805,3805,1
|
||||
20250508,125600,87093130,3800,3800,3800,3800,0
|
||||
20250508,125500,87093130,3800,3800,3800,3800,0
|
||||
20250508,125400,87093130,3800,3800,3800,3800,0
|
||||
20250508,125300,87093130,3800,3800,3800,3800,0
|
||||
20250508,125200,87093130,3800,3800,3800,3800,0
|
||||
20250508,125100,87093130,3800,3800,3800,3800,0
|
||||
20250508,125000,87093130,3800,3800,3800,3800,0
|
||||
20250508,124900,87093130,3800,3800,3800,3800,0
|
||||
20250508,124800,87093130,3800,3800,3800,3800,21
|
||||
20250508,124700,87013330,3805,3805,3805,3805,49
|
||||
20250508,124600,86826885,3805,3805,3805,3805,0
|
||||
20250508,124500,86826885,3805,3805,3805,3805,0
|
||||
20250508,124400,86826885,3805,3805,3805,3805,0
|
||||
20250508,124300,86826885,3805,3805,3805,3805,0
|
||||
20250508,124200,86826885,3805,3805,3805,3805,0
|
||||
20250508,124100,86826885,3805,3805,3805,3805,0
|
||||
20250508,124000,86826885,3805,3805,3805,3805,0
|
||||
20250508,123900,86826885,3805,3805,3805,3805,0
|
||||
20250508,123800,86826885,3805,3805,3805,3805,0
|
||||
20250508,123700,86826885,3805,3805,3805,3805,0
|
||||
20250508,123600,86826885,3805,3805,3805,3805,0
|
||||
20250508,123500,86826885,3805,3805,3805,3805,21
|
||||
20250508,123400,86746980,3810,3810,3810,3810,0
|
||||
20250508,123300,86746980,3810,3810,3810,3810,0
|
||||
20250508,123200,86746980,3810,3810,3810,3810,0
|
||||
20250508,123100,86746980,3810,3810,3810,3810,0
|
||||
20250508,123000,86746980,3810,3810,3810,3810,0
|
||||
20250508,122900,86746980,3810,3810,3810,3810,0
|
||||
20250508,122800,86746980,3810,3810,3810,3810,100
|
||||
20250508,122700,86365980,3810,3805,3810,3805,552
|
||||
20250508,122600,84265615,3810,3810,3810,3810,0
|
||||
20250508,122500,84265615,3810,3805,3810,3805,62
|
||||
20250508,122400,84029685,3805,3805,3805,3805,144
|
||||
20250508,122300,83481765,3805,3805,3805,3805,144
|
||||
20250508,122200,82933845,3805,3805,3805,3805,682
|
||||
20250508,122100,80338835,3805,3805,3805,3805,0
|
||||
20250508,122000,80338835,3805,3805,3805,3805,0
|
||||
20250508,121900,80338835,3805,3805,3805,3805,1
|
||||
20250508,121800,80335030,3800,3800,3800,3800,10
|
||||
20250508,121700,80297030,3805,3805,3805,3805,0
|
||||
20250508,121600,80297030,3805,3805,3805,3805,2
|
||||
20250508,121500,80289420,3800,3800,3800,3800,0
|
||||
20250508,121400,80289420,3800,3800,3800,3800,1
|
||||
20250508,121300,80285620,3800,3800,3805,3800,129
|
||||
20250508,121200,79795220,3805,3805,3805,3805,2
|
||||
20250508,121100,79787610,3800,3800,3800,3800,302
|
||||
20250508,121000,78640010,3800,3800,3800,3800,0
|
||||
20250508,120900,78640010,3800,3800,3800,3800,0
|
||||
20250508,120800,78640010,3800,3800,3800,3800,0
|
||||
20250508,120700,78640010,3800,3800,3800,3800,1
|
||||
20250508,120600,78636210,3800,3800,3800,3790,2123
|
||||
20250508,120500,70570040,3800,3800,3800,3800,5
|
||||
20250508,120400,70551040,3790,3790,3790,3790,0
|
||||
20250508,120300,70551040,3790,3790,3790,3790,0
|
||||
20250508,120200,70551040,3790,3790,3790,3790,0
|
||||
20250508,120100,70551040,3790,3790,3790,3790,0
|
||||
20250508,120000,70551040,3790,3790,3790,3790,1
|
||||
20250508,115900,70547250,3800,3800,3800,3800,0
|
||||
20250508,115800,70547250,3800,3800,3800,3800,0
|
||||
20250508,115700,70547250,3800,3800,3800,3800,0
|
||||
20250508,115600,70547250,3800,3800,3800,3800,0
|
||||
20250508,115500,70547250,3800,3790,3800,3790,11
|
||||
20250508,115400,70505460,3790,3790,3790,3790,1
|
||||
20250508,115300,70501670,3800,3800,3800,3800,0
|
||||
20250508,115200,70501670,3800,3800,3800,3800,0
|
||||
20250508,115100,70501670,3800,3800,3800,3800,0
|
||||
20250508,115000,70501670,3800,3800,3800,3800,5
|
||||
20250508,114900,70482670,3790,3790,3790,3790,0
|
||||
20250508,114800,70482670,3790,3790,3790,3790,1
|
||||
20250508,114700,70478880,3790,3790,3790,3790,15
|
||||
20250508,114600,70422030,3790,3790,3790,3790,100
|
||||
20250508,114500,70043030,3790,3790,3790,3790,0
|
||||
20250508,114400,70043030,3790,3790,3790,3790,1
|
||||
20250508,114300,70039240,3790,3790,3790,3790,0
|
||||
20250508,114200,70039240,3790,3790,3790,3790,0
|
||||
20250508,114100,70039240,3790,3800,3800,3790,588
|
||||
20250508,114000,67805460,3790,3790,3790,3790,0
|
||||
20250508,113900,67805460,3790,3790,3790,3790,0
|
||||
20250508,113800,67805460,3790,3790,3790,3790,0
|
||||
20250508,113700,67805460,3790,3790,3790,3790,1
|
||||
20250508,113600,67801670,3790,3790,3790,3790,0
|
||||
20250508,113500,67801670,3790,3790,3790,3790,0
|
||||
20250508,113400,67801670,3790,3790,3790,3790,0
|
||||
20250508,113300,67801670,3790,3790,3790,3790,0
|
||||
20250508,113200,67801670,3790,3790,3790,3790,0
|
||||
20250508,113100,67801670,3790,3790,3790,3790,1
|
||||
20250508,113000,67797880,3800,3800,3800,3800,0
|
||||
20250508,112900,67797880,3800,3800,3800,3800,0
|
||||
20250508,112800,67797880,3800,3800,3800,3800,5
|
||||
20250508,112700,67778880,3790,3790,3790,3790,42
|
||||
20250508,112600,67619700,3795,3795,3795,3795,10
|
||||
20250508,112500,67581750,3795,3795,3795,3795,0
|
||||
20250508,112400,67581750,3795,3795,3795,3795,0
|
||||
20250508,112300,67581750,3795,3795,3795,3795,0
|
||||
20250508,112200,67581750,3795,3795,3795,3795,0
|
||||
20250508,112100,67581750,3795,3795,3795,3795,1
|
||||
20250508,112000,67577955,3785,3790,3795,3785,219
|
||||
20250508,111900,66747945,3795,3795,3795,3795,4
|
||||
20250508,111800,66732765,3795,3795,3795,3795,0
|
||||
20250508,111700,66732765,3795,3795,3795,3795,0
|
||||
20250508,111600,66732765,3795,3795,3795,3795,0
|
||||
20250508,111500,66732765,3795,3795,3795,3795,95
|
||||
20250508,111400,66372240,3795,3795,3795,3795,1
|
||||
20250508,111300,66368445,3805,3805,3805,3805,5
|
||||
20250508,111200,66349420,3800,3800,3800,3800,2
|
||||
20250508,111100,66341820,3795,3795,3795,3795,1257
|
||||
20250508,111000,61571505,3790,3790,3790,3790,73
|
||||
20250508,110900,61294835,3800,3800,3800,3800,0
|
||||
20250508,110800,61294835,3800,3800,3800,3800,0
|
||||
20250508,110700,61294835,3800,3800,3800,3800,0
|
||||
20250508,110600,61294835,3800,3800,3800,3800,0
|
||||
20250508,110500,61294835,3800,3800,3800,3800,0
|
||||
20250508,110400,61294835,3800,3790,3800,3790,6
|
||||
20250508,110300,61272045,3795,3795,3795,3795,0
|
||||
20250508,110200,61272045,3795,3795,3795,3795,7
|
||||
20250508,110100,61245480,3795,3795,3795,3795,0
|
||||
20250508,110000,61245480,3795,3795,3795,3795,16
|
||||
20250508,105900,61184760,3800,3800,3800,3800,0
|
||||
20250508,105800,61184760,3800,3800,3800,3800,0
|
||||
20250508,105700,61184760,3800,3800,3800,3800,0
|
||||
20250508,105600,61184760,3800,3800,3800,3800,0
|
||||
20250508,105500,61184760,3800,3800,3800,3800,0
|
||||
20250508,105400,61184760,3800,3800,3800,3800,0
|
||||
20250508,105300,61184760,3800,3800,3800,3800,5
|
||||
20250508,105200,61165760,3795,3795,3795,3795,0
|
||||
20250508,105100,61165760,3795,3795,3795,3795,0
|
||||
20250508,105000,61165760,3795,3795,3795,3795,0
|
||||
20250508,104900,61165760,3795,3795,3795,3795,0
|
||||
20250508,104800,61165760,3795,3795,3795,3795,0
|
||||
20250508,104700,61165760,3795,3795,3795,3795,0
|
||||
20250508,104600,61165760,3795,3795,3795,3795,0
|
||||
20250508,104500,61165760,3795,3795,3795,3795,15
|
||||
20250508,104400,61108835,3795,3795,3795,3795,0
|
||||
20250508,104300,61108835,3795,3795,3795,3795,0
|
||||
20250508,104200,61108835,3795,3800,3800,3795,131
|
||||
20250508,104100,60611685,3795,3795,3795,3795,0
|
||||
20250508,104000,60611685,3795,3800,3800,3795,2344
|
||||
20250508,103900,51705715,3800,3805,3805,3800,6
|
||||
20250508,103800,51682890,3810,3810,3810,3810,304
|
||||
20250508,103700,50524650,3810,3810,3810,3810,38
|
||||
20250508,103600,50379870,3810,3810,3810,3810,0
|
||||
20250508,103500,50379870,3810,3810,3810,3810,131
|
||||
20250508,103400,49880760,3815,3815,3815,3815,0
|
||||
20250508,103300,49880760,3815,3815,3815,3815,0
|
||||
20250508,103200,49880760,3815,3815,3815,3815,0
|
||||
20250508,103100,49880760,3815,3810,3815,3810,85
|
||||
20250508,103000,49556885,3810,3815,3815,3810,113
|
||||
20250508,102900,49126330,3810,3810,3810,3810,847
|
||||
20250508,102800,45899260,3805,3805,3805,3805,0
|
||||
20250508,102700,45899260,3805,3805,3805,3805,0
|
||||
20250508,102600,45899260,3805,3800,3805,3800,289
|
||||
20250508,102500,44799630,3800,3805,3810,3800,1171
|
||||
20250508,102400,40344820,3800,3795,3800,3795,872
|
||||
20250508,102300,37034755,3795,3795,3795,3795,0
|
||||
20250508,102200,37034755,3795,3795,3795,3795,5
|
||||
20250508,102100,37015780,3790,3790,3790,3790,195
|
||||
20250508,102000,36276730,3795,3795,3795,3795,0
|
||||
20250508,101900,36276730,3795,3795,3795,3795,0
|
||||
20250508,101800,36276730,3795,3795,3795,3795,0
|
||||
20250508,101700,36276730,3795,3795,3795,3795,1
|
||||
20250508,101600,36272935,3795,3795,3795,3795,0
|
||||
20250508,101500,36272935,3795,3795,3795,3795,2
|
||||
20250508,101400,36265345,3795,3795,3795,3795,0
|
||||
20250508,101300,36265345,3795,3795,3795,3795,0
|
||||
20250508,101200,36265345,3795,3795,3795,3795,0
|
||||
20250508,101100,36265345,3795,3795,3795,3795,0
|
||||
20250508,101000,36265345,3795,3795,3795,3795,2
|
||||
20250508,100900,36257755,3790,3795,3795,3790,2
|
||||
20250508,100800,36250170,3795,3795,3795,3795,0
|
||||
20250508,100700,36250170,3795,3795,3795,3795,0
|
||||
20250508,100600,36250170,3795,3795,3795,3795,5
|
||||
20250508,100500,36231195,3790,3790,3790,3790,18
|
||||
20250508,100400,36162975,3790,3790,3790,3790,234
|
||||
20250508,100300,35276115,3795,3795,3795,3795,0
|
||||
20250508,100200,35276115,3795,3795,3795,3795,0
|
||||
20250508,100100,35276115,3795,3790,3795,3790,323
|
||||
20250508,100000,34050945,3790,3790,3790,3790,1701
|
||||
20250508,095900,27604155,3800,3800,3800,3800,0
|
||||
20250508,095800,27604155,3800,3795,3800,3795,155
|
||||
20250508,095700,27015905,3805,3805,3805,3805,0
|
||||
20250508,095600,27015905,3805,3805,3805,3805,0
|
||||
20250508,095500,27015905,3805,3805,3805,3805,0
|
||||
20250508,095400,27015905,3805,3805,3805,3805,0
|
||||
20250508,095300,27015905,3805,3805,3805,3805,0
|
||||
20250508,095200,27015905,3805,3805,3805,3805,0
|
||||
20250508,095100,27015905,3805,3800,3805,3800,6
|
||||
20250508,095000,26993080,3790,3790,3790,3790,0
|
||||
20250508,094900,26993080,3790,3800,3805,3790,23
|
||||
20250508,094800,26905650,3800,3800,3800,3800,0
|
||||
20250508,094700,26905650,3800,3800,3800,3800,0
|
||||
20250508,094600,26905650,3800,3800,3800,3800,289
|
||||
20250508,094500,25807450,3805,3805,3805,3805,0
|
||||
20250508,094400,25807450,3805,3805,3805,3805,0
|
||||
20250508,094300,25807450,3805,3805,3805,3805,4
|
||||
20250508,094200,25792230,3805,3805,3805,3805,10
|
||||
20250508,094100,25754180,3800,3800,3800,3800,0
|
||||
20250508,094000,25754180,3800,3800,3800,3800,0
|
||||
20250508,093900,25754180,3800,3800,3800,3800,0
|
||||
20250508,093800,25754180,3800,3800,3805,3800,420
|
||||
20250508,093700,24158130,3800,3800,3800,3800,361
|
||||
20250508,093600,22786330,3800,3800,3800,3800,70
|
||||
20250508,093500,22520330,3800,3795,3800,3795,341
|
||||
20250508,093400,21226055,3790,3790,3790,3790,0
|
||||
20250508,093300,21226055,3790,3790,3790,3790,678
|
||||
20250508,093200,18656435,3790,3790,3790,3790,0
|
||||
20250508,093100,18656435,3790,3790,3790,3790,911
|
||||
20250508,093000,15203745,3790,3790,3790,3790,0
|
||||
20250508,092900,15203745,3790,3800,3800,3790,1021
|
||||
20250508,092800,11324145,3805,3800,3805,3800,318
|
||||
20250508,092700,10115695,3800,3795,3800,3790,227
|
||||
20250508,092600,9254925,3795,3795,3795,3795,297
|
||||
20250508,092500,8127810,3795,3795,3795,3795,10
|
||||
20250508,092400,8089860,3795,3795,3795,3795,0
|
||||
20250508,092300,8089860,3795,3795,3795,3795,0
|
||||
20250508,092200,8089860,3795,3795,3795,3795,0
|
||||
20250508,092100,8089860,3795,3795,3795,3795,0
|
||||
20250508,092000,8089860,3795,3795,3795,3795,5
|
||||
20250508,091900,8070885,3790,3785,3790,3785,972
|
||||
20250508,091800,4387010,3790,3785,3790,3785,71
|
||||
20250508,091700,4118245,3785,3785,3785,3785,1
|
||||
20250508,091600,4114460,3785,3785,3785,3785,50
|
||||
20250508,091500,3925210,3785,3785,3785,3785,0
|
||||
20250508,091400,3925210,3785,3785,3785,3785,18
|
||||
20250508,091300,3857080,3785,3785,3785,3785,8
|
||||
20250508,091200,3826800,3785,3785,3785,3785,18
|
||||
20250508,091100,3758670,3785,3785,3785,3785,30
|
||||
20250508,091000,3645120,3785,3785,3785,3785,13
|
||||
20250508,090900,3595915,3765,3785,3785,3765,9
|
||||
20250508,090800,3561870,3785,3785,3785,3780,18
|
||||
20250508,090700,3493790,3785,3780,3785,3780,77
|
||||
20250508,090600,3202635,3780,3775,3780,3775,93
|
||||
20250508,090500,2851540,3775,3775,3775,3775,8
|
||||
20250508,090400,2821340,3775,3775,3775,3775,20
|
||||
20250508,090300,2745840,3775,3775,3775,3775,7
|
||||
20250508,090200,2719415,3775,3775,3775,3775,8
|
||||
20250508,090100,2689215,3775,3770,3775,3770,10
|
||||
20250508,090000,2651475,3775,3750,3775,3750,707
|
||||
|
Reference in New Issue
Block a user