Update 2025-05-08 2733 candle_min
This commit is contained in:
598
028080/min/candle-20250508.csv
Normal file
598
028080/min/candle-20250508.csv
Normal file
@@ -0,0 +1,598 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,185600,204438566,2215,2215,2215,2215,1140
|
||||
20250508,185500,204438566,2215,2215,2215,2215,0
|
||||
20250508,185400,204438566,2215,2215,2215,2215,0
|
||||
20250508,185300,204438566,2215,2215,2215,2215,0
|
||||
20250508,185200,204438566,2215,2215,2215,2215,0
|
||||
20250508,185100,204438566,2215,2215,2215,2215,0
|
||||
20250508,185000,204438566,2215,2215,2215,2215,0
|
||||
20250508,184900,204438566,2215,2215,2215,2215,0
|
||||
20250508,184800,204438566,2215,2215,2215,2215,0
|
||||
20250508,184700,204438566,2215,2215,2215,2215,0
|
||||
20250508,184600,204438566,2215,2215,2215,2215,0
|
||||
20250508,184500,204438566,2215,2215,2215,2215,0
|
||||
20250508,184400,204438566,2215,2215,2215,2215,0
|
||||
20250508,184300,204438566,2215,2215,2215,2215,0
|
||||
20250508,184200,204438566,2215,2215,2215,2215,0
|
||||
20250508,184100,204438566,2215,2215,2215,2215,0
|
||||
20250508,184000,204438566,2215,2215,2215,2215,0
|
||||
20250508,183900,204438566,2215,2215,2215,2215,0
|
||||
20250508,183800,204438566,2215,2215,2215,2215,0
|
||||
20250508,183700,204438566,2215,2215,2215,2215,0
|
||||
20250508,183600,204438566,2215,2215,2215,2215,0
|
||||
20250508,183500,204438566,2215,2215,2215,2215,0
|
||||
20250508,183400,204438566,2215,2215,2215,2215,0
|
||||
20250508,183300,204438566,2215,2215,2215,2215,0
|
||||
20250508,183200,204438566,2215,2215,2215,2215,0
|
||||
20250508,183100,204438566,2215,2215,2215,2215,0
|
||||
20250508,183000,204438566,2215,2215,2215,2215,0
|
||||
20250508,182900,204438566,2215,2215,2215,2215,0
|
||||
20250508,182800,204438566,2215,2215,2215,2215,0
|
||||
20250508,182700,204438566,2215,2215,2215,2215,0
|
||||
20250508,182600,204438566,2215,2215,2215,2215,1140
|
||||
20250508,182500,204438566,2215,2215,2215,2215,0
|
||||
20250508,182400,204438566,2215,2215,2215,2215,0
|
||||
20250508,182300,204438566,2215,2215,2215,2215,0
|
||||
20250508,182200,204438566,2215,2215,2215,2215,0
|
||||
20250508,182100,204438566,2215,2215,2215,2215,0
|
||||
20250508,182000,204438566,2215,2215,2215,2215,0
|
||||
20250508,181900,204438566,2215,2215,2215,2215,0
|
||||
20250508,181800,204438566,2215,2215,2215,2215,0
|
||||
20250508,181700,204438566,2215,2215,2215,2215,0
|
||||
20250508,181600,204438566,2215,2215,2215,2215,0
|
||||
20250508,181500,204438566,2215,2215,2215,2215,0
|
||||
20250508,181400,204438566,2215,2215,2215,2215,0
|
||||
20250508,181300,204438566,2215,2215,2215,2215,0
|
||||
20250508,181200,204438566,2215,2215,2215,2215,0
|
||||
20250508,181100,204438566,2215,2215,2215,2215,0
|
||||
20250508,181000,204438566,2215,2215,2215,2215,0
|
||||
20250508,180900,204438566,2215,2215,2215,2215,0
|
||||
20250508,180800,204438566,2215,2215,2215,2215,0
|
||||
20250508,180700,204438566,2215,2215,2215,2215,0
|
||||
20250508,180600,204438566,2215,2215,2215,2215,0
|
||||
20250508,180500,204438566,2215,2215,2215,2215,0
|
||||
20250508,180400,204438566,2215,2215,2215,2215,0
|
||||
20250508,180300,204438566,2215,2215,2215,2215,0
|
||||
20250508,180200,204438566,2215,2215,2215,2215,0
|
||||
20250508,180100,204438566,2215,2215,2215,2215,0
|
||||
20250508,180000,204438566,2215,2215,2215,2215,0
|
||||
20250508,175900,204438566,2215,2215,2215,2215,0
|
||||
20250508,175800,204438566,2215,2215,2215,2215,0
|
||||
20250508,175700,204438566,2215,2215,2215,2215,0
|
||||
20250508,175600,204438566,2215,2215,2215,2215,1140
|
||||
20250508,175500,204438566,2215,2215,2215,2215,0
|
||||
20250508,175400,204438566,2215,2215,2215,2215,0
|
||||
20250508,175300,204438566,2215,2215,2215,2215,0
|
||||
20250508,175200,204438566,2215,2215,2215,2215,0
|
||||
20250508,175100,204438566,2215,2215,2215,2215,0
|
||||
20250508,175000,204438566,2215,2215,2215,2215,0
|
||||
20250508,174900,204438566,2215,2215,2215,2215,0
|
||||
20250508,174800,204438566,2215,2215,2215,2215,0
|
||||
20250508,174700,204438566,2215,2215,2215,2215,0
|
||||
20250508,174600,204438566,2215,2215,2215,2215,0
|
||||
20250508,174500,204438566,2215,2215,2215,2215,0
|
||||
20250508,174400,204438566,2215,2215,2215,2215,0
|
||||
20250508,174300,204438566,2215,2215,2215,2215,0
|
||||
20250508,174200,204438566,2215,2215,2215,2215,0
|
||||
20250508,174100,204438566,2215,2215,2215,2215,0
|
||||
20250508,174000,204438566,2215,2215,2215,2215,0
|
||||
20250508,173900,204438566,2215,2215,2215,2215,0
|
||||
20250508,173800,204438566,2215,2215,2215,2215,0
|
||||
20250508,173700,204438566,2215,2215,2215,2215,0
|
||||
20250508,173600,204438566,2215,2215,2215,2215,0
|
||||
20250508,173500,204438566,2215,2215,2215,2215,0
|
||||
20250508,173400,204438566,2215,2215,2215,2215,0
|
||||
20250508,173300,204438566,2215,2215,2215,2215,0
|
||||
20250508,173200,204438566,2215,2215,2215,2215,0
|
||||
20250508,173100,204438566,2215,2215,2215,2215,0
|
||||
20250508,173000,204438566,2215,2215,2215,2215,0
|
||||
20250508,172900,204438566,2215,2215,2215,2215,0
|
||||
20250508,172800,204438566,2215,2215,2215,2215,0
|
||||
20250508,172700,204438566,2215,2215,2215,2215,0
|
||||
20250508,172600,204438566,2215,2215,2215,2215,1140
|
||||
20250508,172500,204438566,2215,2215,2215,2215,0
|
||||
20250508,172400,204438566,2215,2215,2215,2215,0
|
||||
20250508,172300,204438566,2215,2215,2215,2215,0
|
||||
20250508,172200,204438566,2215,2215,2215,2215,0
|
||||
20250508,172100,204438566,2215,2215,2215,2215,0
|
||||
20250508,172000,204438566,2215,2215,2215,2215,0
|
||||
20250508,171900,204438566,2215,2215,2215,2215,0
|
||||
20250508,171800,204438566,2215,2215,2215,2215,0
|
||||
20250508,171700,204438566,2215,2215,2215,2215,0
|
||||
20250508,171600,204438566,2215,2215,2215,2215,0
|
||||
20250508,171500,204438566,2215,2215,2215,2215,0
|
||||
20250508,171400,204438566,2215,2215,2215,2215,0
|
||||
20250508,171300,204438566,2215,2215,2215,2215,0
|
||||
20250508,171200,204438566,2215,2215,2215,2215,0
|
||||
20250508,171100,204438566,2215,2215,2215,2215,0
|
||||
20250508,171000,204438566,2215,2215,2215,2215,0
|
||||
20250508,170900,204438566,2215,2215,2215,2215,0
|
||||
20250508,170800,204438566,2215,2215,2215,2215,0
|
||||
20250508,170700,204438566,2215,2215,2215,2215,0
|
||||
20250508,170600,204438566,2215,2215,2215,2215,0
|
||||
20250508,170500,204438566,2215,2215,2215,2215,0
|
||||
20250508,170400,204438566,2215,2215,2215,2215,0
|
||||
20250508,170300,204438566,2215,2215,2215,2215,0
|
||||
20250508,170200,204438566,2215,2215,2215,2215,0
|
||||
20250508,170100,204438566,2215,2215,2215,2215,0
|
||||
20250508,170000,204438566,2215,2215,2215,2215,0
|
||||
20250508,165900,204438566,2215,2215,2215,2215,0
|
||||
20250508,165800,204438566,2215,2215,2215,2215,0
|
||||
20250508,165700,204438566,2215,2215,2215,2215,0
|
||||
20250508,165600,204438566,2215,2215,2215,2215,1140
|
||||
20250508,165500,204438566,2215,2215,2215,2215,0
|
||||
20250508,165400,204438566,2215,2215,2215,2215,0
|
||||
20250508,165300,204438566,2215,2215,2215,2215,0
|
||||
20250508,165200,204438566,2215,2215,2215,2215,0
|
||||
20250508,165100,204438566,2215,2215,2215,2215,0
|
||||
20250508,165000,204438566,2215,2215,2215,2215,0
|
||||
20250508,164900,204438566,2215,2215,2215,2215,0
|
||||
20250508,164800,204438566,2215,2215,2215,2215,0
|
||||
20250508,164700,204438566,2215,2215,2215,2215,0
|
||||
20250508,164600,204438566,2215,2215,2215,2215,0
|
||||
20250508,164500,204438566,2215,2215,2215,2215,0
|
||||
20250508,164400,204438566,2215,2215,2215,2215,0
|
||||
20250508,164300,204438566,2215,2215,2215,2215,0
|
||||
20250508,164200,204438566,2215,2215,2215,2215,0
|
||||
20250508,164100,204438566,2215,2215,2215,2215,0
|
||||
20250508,164000,204438566,2215,2215,2215,2215,0
|
||||
20250508,163900,204438566,2215,2215,2215,2215,0
|
||||
20250508,163800,204438566,2215,2215,2215,2215,0
|
||||
20250508,163700,204438566,2215,2215,2215,2215,0
|
||||
20250508,163600,204438566,2215,2215,2215,2215,0
|
||||
20250508,163500,204438566,2215,2215,2215,2215,0
|
||||
20250508,163400,204438566,2215,2215,2215,2215,0
|
||||
20250508,163300,204438566,2215,2215,2215,2215,0
|
||||
20250508,163200,204438566,2215,2215,2215,2215,0
|
||||
20250508,163100,204438566,2215,2215,2215,2215,0
|
||||
20250508,163000,204438566,2215,2215,2215,2215,0
|
||||
20250508,162900,204438566,2215,2215,2215,2215,0
|
||||
20250508,162800,204438566,2215,2215,2215,2215,0
|
||||
20250508,162700,204438566,2215,2215,2215,2215,0
|
||||
20250508,162600,204438566,2215,2215,2215,2215,1140
|
||||
20250508,162500,204438566,2215,2215,2215,2215,0
|
||||
20250508,162400,204438566,2215,2215,2215,2215,0
|
||||
20250508,162300,204438566,2215,2215,2215,2215,0
|
||||
20250508,162200,204438566,2215,2215,2215,2215,0
|
||||
20250508,162100,204438566,2215,2215,2215,2215,0
|
||||
20250508,162000,204438566,2215,2215,2215,2215,0
|
||||
20250508,161900,204438566,2215,2215,2215,2215,0
|
||||
20250508,161800,204438566,2215,2215,2215,2215,0
|
||||
20250508,161700,204438566,2215,2215,2215,2215,0
|
||||
20250508,161600,204438566,2215,2215,2215,2215,0
|
||||
20250508,161500,204438566,2215,2215,2215,2215,0
|
||||
20250508,161400,204438566,2215,2215,2215,2215,0
|
||||
20250508,161300,204438566,2215,2215,2215,2215,0
|
||||
20250508,161200,204438566,2215,2215,2215,2215,0
|
||||
20250508,161100,204438566,2215,2215,2215,2215,0
|
||||
20250508,161000,204438566,2215,2215,2215,2215,0
|
||||
20250508,160900,204438566,2215,2215,2215,2215,0
|
||||
20250508,160800,204438566,2215,2215,2215,2215,0
|
||||
20250508,160700,204438566,2215,2215,2215,2215,0
|
||||
20250508,160600,204438566,2215,2215,2215,2215,0
|
||||
20250508,160500,204438566,2215,2215,2215,2215,0
|
||||
20250508,160400,204438566,2215,2215,2215,2215,0
|
||||
20250508,160300,204438566,2215,2215,2215,2215,0
|
||||
20250508,160200,204438566,2215,2215,2215,2215,0
|
||||
20250508,160100,204438566,2215,2215,2215,2215,0
|
||||
20250508,160000,204438566,2215,2215,2215,2215,0
|
||||
20250508,155900,204438566,2215,2215,2215,2215,0
|
||||
20250508,155800,204438566,2215,2215,2215,2215,0
|
||||
20250508,155700,204438566,2215,2215,2215,2215,0
|
||||
20250508,155600,204438566,2215,2215,2215,2215,1140
|
||||
20250508,155500,204438566,2215,2215,2215,2215,0
|
||||
20250508,155400,204438566,2215,2215,2215,2215,0
|
||||
20250508,155300,204438566,2215,2215,2215,2215,0
|
||||
20250508,155200,204438566,2215,2215,2215,2215,0
|
||||
20250508,155100,204438566,2215,2215,2215,2215,0
|
||||
20250508,155000,204438566,2215,2215,2215,2215,0
|
||||
20250508,154900,204438566,2215,2215,2215,2215,0
|
||||
20250508,154800,204438566,2215,2215,2215,2215,0
|
||||
20250508,154700,204438566,2215,2215,2215,2215,0
|
||||
20250508,154600,204438566,2215,2215,2215,2215,0
|
||||
20250508,154500,204438566,2215,2215,2215,2215,0
|
||||
20250508,154400,204438566,2215,2215,2215,2215,0
|
||||
20250508,154300,204438566,2215,2215,2215,2215,0
|
||||
20250508,154200,204438566,2215,2215,2215,2215,0
|
||||
20250508,154100,204438566,2215,2215,2215,2215,0
|
||||
20250508,154000,204438566,2215,2215,2215,2215,0
|
||||
20250508,153900,204438566,2215,2215,2215,2215,0
|
||||
20250508,153800,204438566,2215,2215,2215,2215,0
|
||||
20250508,153700,204438566,2215,2215,2215,2215,0
|
||||
20250508,153600,204438566,2215,2215,2215,2215,0
|
||||
20250508,153500,204438566,2215,2215,2215,2215,0
|
||||
20250508,153400,204438566,2215,2215,2215,2215,0
|
||||
20250508,153300,204438566,2215,2215,2215,2215,0
|
||||
20250508,153200,204438566,2215,2215,2215,2215,0
|
||||
20250508,153100,204438566,2215,2215,2215,2215,0
|
||||
20250508,153000,204438566,2215,2215,2215,2215,1140
|
||||
20250508,152900,201913466,2215,2215,2215,2215,0
|
||||
20250508,152800,201913466,2215,2215,2215,2215,0
|
||||
20250508,152700,201913466,2215,2215,2215,2215,0
|
||||
20250508,152600,201913466,2215,2215,2215,2215,0
|
||||
20250508,152500,201913466,2215,2215,2215,2215,0
|
||||
20250508,152400,201913466,2215,2215,2215,2215,0
|
||||
20250508,152300,201913466,2215,2215,2215,2215,0
|
||||
20250508,152200,201913466,2215,2215,2215,2215,0
|
||||
20250508,152100,201913466,2215,2215,2215,2215,0
|
||||
20250508,152000,201913466,2215,2215,2215,2215,0
|
||||
20250508,151900,201913466,2215,2215,2215,2215,193
|
||||
20250508,151800,201485971,2215,2215,2220,2215,135
|
||||
20250508,151700,201186896,2215,2215,2215,2215,50
|
||||
20250508,151600,201076146,2215,2220,2220,2215,348
|
||||
20250508,151500,200304356,2220,2220,2220,2220,151
|
||||
20250508,151400,199969136,2220,2220,2225,2220,275
|
||||
20250508,151300,199358386,2222,2222,2222,2222,242
|
||||
20250508,151200,198820662,2222,2222,2222,2222,0
|
||||
20250508,151100,198820662,2222,2222,2222,2222,23
|
||||
20250508,151000,198769556,2225,2222,2225,2222,332
|
||||
20250508,150900,198031408,2225,2225,2225,2225,2
|
||||
20250508,150800,198026958,2225,2225,2225,2225,50
|
||||
20250508,150700,197915708,2225,2225,2225,2225,494
|
||||
20250508,150600,196816558,2225,2225,2225,2225,200
|
||||
20250508,150500,196371558,2225,2220,2225,2220,600
|
||||
20250508,150400,195038053,2220,2220,2220,2220,400
|
||||
20250508,150300,194150053,2215,2220,2220,2215,576
|
||||
20250508,150200,192871378,2215,2215,2215,2215,0
|
||||
20250508,150100,192871378,2215,2215,2215,2215,0
|
||||
20250508,150000,192871378,2215,2215,2215,2215,151
|
||||
20250508,145900,192536913,2215,2215,2215,2215,0
|
||||
20250508,145800,192536913,2215,2215,2215,2215,25
|
||||
20250508,145700,192481538,2215,2215,2215,2215,0
|
||||
20250508,145600,192481538,2215,2215,2215,2215,0
|
||||
20250508,145500,192481538,2215,2215,2215,2215,0
|
||||
20250508,145400,192481538,2215,2215,2215,2215,0
|
||||
20250508,145300,192481538,2215,2215,2215,2215,0
|
||||
20250508,145200,192481538,2215,2215,2215,2215,2
|
||||
20250508,145100,192477108,2220,2220,2220,2220,0
|
||||
20250508,145000,192477108,2220,2220,2220,2220,450
|
||||
20250508,144900,191478108,2215,2215,2215,2215,0
|
||||
20250508,144800,191478108,2215,2215,2215,2215,0
|
||||
20250508,144700,191478108,2215,2215,2215,2215,27
|
||||
20250508,144600,191418303,2215,2215,2215,2215,85
|
||||
20250508,144500,191230028,2215,2215,2215,2215,16
|
||||
20250508,144400,191194588,2220,2220,2220,2220,0
|
||||
20250508,144300,191194588,2220,2220,2220,2220,29
|
||||
20250508,144200,191130208,2215,2215,2215,2215,1
|
||||
20250508,144100,191127993,2215,2215,2215,2215,14
|
||||
20250508,144000,191096983,2215,2215,2215,2215,671
|
||||
20250508,143900,189610718,2215,2215,2215,2215,2
|
||||
20250508,143800,189606288,2215,2210,2215,2210,18
|
||||
20250508,143700,189566433,2215,2215,2215,2215,336
|
||||
20250508,143600,188822193,2215,2215,2215,2215,200
|
||||
20250508,143500,188379193,2220,2220,2220,2220,33
|
||||
20250508,143400,188305933,2220,2220,2220,2220,0
|
||||
20250508,143300,188305933,2220,2220,2220,2220,0
|
||||
20250508,143200,188305933,2220,2220,2220,2220,90
|
||||
20250508,143100,188106133,2220,2220,2220,2220,589
|
||||
20250508,143000,186798553,2220,2220,2220,2220,111
|
||||
20250508,142900,186552133,2220,2220,2220,2220,500
|
||||
20250508,142800,185442133,2220,2220,2225,2220,427
|
||||
20250508,142700,184494188,2225,2225,2225,2225,0
|
||||
20250508,142600,184494188,2225,2225,2225,2225,0
|
||||
20250508,142500,184494188,2225,2225,2225,2225,1
|
||||
20250508,142400,184491963,2220,2220,2220,2220,551
|
||||
20250508,142300,183268743,2220,2220,2220,2220,0
|
||||
20250508,142200,183268743,2220,2220,2220,2220,300
|
||||
20250508,142100,182602743,2217,2217,2217,2217,0
|
||||
20250508,142000,182602743,2217,2217,2217,2217,0
|
||||
20250508,141900,182602743,2217,2217,2217,2217,20
|
||||
20250508,141800,182558403,2220,2215,2220,2215,409
|
||||
20250508,141700,181650453,2215,2215,2215,2215,994
|
||||
20250508,141600,179448743,2210,2210,2210,2210,0
|
||||
20250508,141500,179448743,2210,2210,2210,2210,0
|
||||
20250508,141400,179448743,2210,2210,2210,2210,0
|
||||
20250508,141300,179448743,2210,2210,2210,2210,1
|
||||
20250508,141200,179446533,2210,2210,2210,2210,249
|
||||
20250508,141100,178896243,2210,2210,2210,2210,0
|
||||
20250508,141000,178896243,2210,2215,2215,2210,170
|
||||
20250508,140900,178520293,2215,2215,2215,2215,0
|
||||
20250508,140800,178520293,2215,2215,2215,2215,200
|
||||
20250508,140700,178077293,2215,2215,2215,2215,0
|
||||
20250508,140600,178077293,2215,2215,2215,2215,9
|
||||
20250508,140500,178057358,2215,2215,2215,2215,0
|
||||
20250508,140400,178057358,2215,2215,2215,2215,0
|
||||
20250508,140300,178057358,2215,2215,2215,2215,0
|
||||
20250508,140200,178057358,2215,2215,2215,2210,1683
|
||||
20250508,140100,174330953,2220,2220,2220,2220,2
|
||||
20250508,140000,174326513,2215,2215,2215,2215,103
|
||||
20250508,135900,174098368,2210,2210,2210,2210,402
|
||||
20250508,135800,173209948,2210,2210,2210,2210,0
|
||||
20250508,135700,173209948,2210,2210,2210,2210,0
|
||||
20250508,135600,173209948,2210,2210,2210,2210,0
|
||||
20250508,135500,173209948,2210,2210,2210,2210,5
|
||||
20250508,135400,173198898,2210,2210,2210,2210,1000
|
||||
20250508,135300,170988898,2205,2205,2205,2205,0
|
||||
20250508,135200,170988898,2205,2205,2205,2205,0
|
||||
20250508,135100,170988898,2205,2205,2205,2205,0
|
||||
20250508,135000,170988898,2205,2205,2205,2205,0
|
||||
20250508,134900,170988898,2205,2210,2210,2205,30
|
||||
20250508,134800,170922648,2210,2210,2210,2210,3
|
||||
20250508,134700,170916018,2205,2205,2205,2205,0
|
||||
20250508,134600,170916018,2205,2205,2205,2205,0
|
||||
20250508,134500,170916018,2205,2205,2205,2205,5
|
||||
20250508,134400,170904993,2210,2210,2210,2210,0
|
||||
20250508,134300,170904993,2210,2210,2210,2210,0
|
||||
20250508,134200,170904993,2210,2210,2210,2210,2
|
||||
20250508,134100,170900573,2210,2210,2210,2210,5
|
||||
20250508,134000,170889523,2205,2205,2205,2205,14
|
||||
20250508,133900,170858653,2210,2210,2210,2210,10
|
||||
20250508,133800,170836553,2210,2210,2210,2210,0
|
||||
20250508,133700,170836553,2210,2210,2210,2210,7
|
||||
20250508,133600,170821083,2210,2210,2210,2210,0
|
||||
20250508,133500,170821083,2210,2210,2210,2210,0
|
||||
20250508,133400,170821083,2210,2210,2210,2210,0
|
||||
20250508,133300,170821083,2210,2210,2210,2210,0
|
||||
20250508,133200,170821083,2210,2210,2210,2210,0
|
||||
20250508,133100,170821083,2210,2200,2210,2200,7959
|
||||
20250508,133000,153272278,2200,2200,2200,2200,90
|
||||
20250508,132900,153074278,2200,2200,2200,2200,0
|
||||
20250508,132800,153074278,2200,2200,2200,2200,900
|
||||
20250508,132700,151094278,2200,2200,2200,2200,0
|
||||
20250508,132600,151094278,2200,2200,2200,2200,26
|
||||
20250508,132500,151037078,2205,2205,2205,2205,0
|
||||
20250508,132400,151037078,2205,2205,2205,2205,255
|
||||
20250508,132300,150474803,2205,2205,2205,2205,1
|
||||
20250508,132200,150472598,2200,2200,2200,2200,0
|
||||
20250508,132100,150472598,2200,2200,2200,2200,0
|
||||
20250508,132000,150472598,2200,2200,2200,2200,0
|
||||
20250508,131900,150472598,2200,2200,2200,2200,5
|
||||
20250508,131800,150461598,2205,2205,2205,2205,20
|
||||
20250508,131700,150417498,2205,2205,2205,2205,0
|
||||
20250508,131600,150417498,2205,2205,2205,2205,550
|
||||
20250508,131500,149204748,2205,2205,2205,2205,0
|
||||
20250508,131400,149204748,2205,2205,2205,2205,0
|
||||
20250508,131300,149204748,2205,2200,2205,2200,1264
|
||||
20250508,131200,146423658,2205,2205,2205,2205,0
|
||||
20250508,131100,146423658,2205,2205,2205,2205,0
|
||||
20250508,131000,146423658,2205,2205,2205,2205,0
|
||||
20250508,130900,146423658,2205,2205,2205,2205,69
|
||||
20250508,130800,146271513,2210,2210,2210,2210,0
|
||||
20250508,130700,146271513,2210,2210,2210,2210,0
|
||||
20250508,130600,146271513,2210,2210,2210,2210,100
|
||||
20250508,130500,146050513,2210,2210,2210,2210,3
|
||||
20250508,130400,146043883,2210,2210,2210,2210,0
|
||||
20250508,130300,146043883,2210,2210,2210,2210,0
|
||||
20250508,130200,146043883,2210,2210,2210,2210,1
|
||||
20250508,130100,146041673,2205,2205,2205,2205,454
|
||||
20250508,130000,145040603,2210,2210,2210,2210,0
|
||||
20250508,125900,145040603,2210,2210,2210,2210,0
|
||||
20250508,125800,145040603,2210,2210,2210,2210,0
|
||||
20250508,125700,145040603,2210,2210,2210,2210,321
|
||||
20250508,125600,144331193,2210,2210,2210,2210,90
|
||||
20250508,125500,144132293,2210,2210,2210,2210,0
|
||||
20250508,125400,144132293,2210,2210,2210,2210,0
|
||||
20250508,125300,144132293,2210,2210,2210,2210,0
|
||||
20250508,125200,144132293,2210,2205,2210,2205,401
|
||||
20250508,125100,143248083,2205,2205,2205,2205,110
|
||||
20250508,125000,143005533,2210,2210,2210,2210,50
|
||||
20250508,124900,142895033,2210,2210,2210,2210,300
|
||||
20250508,124800,142232033,2210,2210,2210,2210,11
|
||||
20250508,124700,142207723,2205,2205,2205,2205,400
|
||||
20250508,124600,141325723,2210,2210,2210,2210,10
|
||||
20250508,124500,141303623,2210,2210,2210,2210,0
|
||||
20250508,124400,141303623,2210,2210,2210,2210,0
|
||||
20250508,124300,141303623,2210,2210,2210,2210,0
|
||||
20250508,124200,141303623,2210,2210,2210,2210,0
|
||||
20250508,124100,141303623,2210,2210,2210,2210,160
|
||||
20250508,124000,140950023,2210,2210,2210,2210,0
|
||||
20250508,123900,140950023,2210,2210,2210,2210,339
|
||||
20250508,123800,140200833,2210,2210,2210,2210,0
|
||||
20250508,123700,140200833,2210,2210,2210,2210,0
|
||||
20250508,123600,140200833,2210,2210,2210,2210,2
|
||||
20250508,123500,140196413,2210,2210,2210,2210,0
|
||||
20250508,123400,140196413,2210,2210,2210,2210,167
|
||||
20250508,123300,139827343,2215,2215,2215,2215,1
|
||||
20250508,123200,139825128,2215,2215,2215,2215,0
|
||||
20250508,123100,139825128,2215,2215,2215,2215,0
|
||||
20250508,123000,139825128,2215,2215,2215,2215,0
|
||||
20250508,122900,139825128,2215,2215,2215,2215,1
|
||||
20250508,122800,139822913,2205,2205,2205,2205,512
|
||||
20250508,122700,138693953,2210,2215,2215,2210,950
|
||||
20250508,122600,136594333,2215,2215,2215,2215,0
|
||||
20250508,122500,136594333,2215,2215,2215,2215,70
|
||||
20250508,122400,136439283,2215,2215,2215,2215,6
|
||||
20250508,122300,136425993,2215,2215,2215,2215,6
|
||||
20250508,122200,136412703,2215,2215,2215,2215,226
|
||||
20250508,122100,135912113,2215,2215,2215,2215,0
|
||||
20250508,122000,135912113,2215,2215,2215,2215,130
|
||||
20250508,121900,135624163,2215,2215,2215,2215,54
|
||||
20250508,121800,135504553,2215,2215,2215,2215,500
|
||||
20250508,121700,134397053,2215,2215,2215,2215,0
|
||||
20250508,121600,134397053,2215,2215,2215,2215,6
|
||||
20250508,121500,134383763,2210,2210,2210,2210,0
|
||||
20250508,121400,134383763,2210,2210,2210,2210,0
|
||||
20250508,121300,134383763,2210,2207,2210,2207,485
|
||||
20250508,121200,133313269,2210,2210,2210,2210,200
|
||||
20250508,121100,132871269,2210,2210,2210,2210,59
|
||||
20250508,121000,132740879,2205,2205,2205,2205,0
|
||||
20250508,120900,132740879,2205,2205,2205,2205,0
|
||||
20250508,120800,132740879,2205,2205,2205,2205,0
|
||||
20250508,120700,132740879,2205,2210,2210,2205,612
|
||||
20250508,120600,131391359,2215,2210,2215,2210,158
|
||||
20250508,120500,131042089,2205,2210,2210,2205,36
|
||||
20250508,120400,130962699,2210,2210,2210,2210,47
|
||||
20250508,120300,130858829,2210,2210,2210,2210,0
|
||||
20250508,120200,130858829,2210,2210,2210,2210,4
|
||||
20250508,120100,130849989,2210,2210,2210,2210,0
|
||||
20250508,120000,130849989,2210,2210,2210,2210,0
|
||||
20250508,115900,130849989,2210,2210,2210,2210,0
|
||||
20250508,115800,130849989,2210,2210,2210,2210,0
|
||||
20250508,115700,130849989,2210,2210,2210,2210,0
|
||||
20250508,115600,130849989,2210,2210,2210,2210,0
|
||||
20250508,115500,130849989,2210,2210,2210,2210,0
|
||||
20250508,115400,130849989,2210,2210,2210,2210,99
|
||||
20250508,115300,130631199,2210,2210,2210,2210,0
|
||||
20250508,115200,130631199,2210,2210,2210,2210,0
|
||||
20250508,115100,130631199,2210,2210,2210,2210,0
|
||||
20250508,115000,130631199,2210,2210,2210,2210,0
|
||||
20250508,114900,130631199,2210,2210,2210,2210,0
|
||||
20250508,114800,130631199,2210,2210,2210,2210,338
|
||||
20250508,114700,129884219,2210,2210,2210,2210,0
|
||||
20250508,114600,129884219,2210,2210,2210,2210,0
|
||||
20250508,114500,129884219,2210,2210,2210,2210,564
|
||||
20250508,114400,128637779,2210,2210,2210,2205,203
|
||||
20250508,114300,128189154,2210,2210,2210,2210,0
|
||||
20250508,114200,128189154,2210,2210,2210,2210,2
|
||||
20250508,114100,128184734,2210,2210,2210,2210,5
|
||||
20250508,114000,128173684,2205,2205,2205,2205,0
|
||||
20250508,113900,128173684,2205,2205,2205,2205,0
|
||||
20250508,113800,128173684,2205,2205,2205,2205,0
|
||||
20250508,113700,128173684,2205,2205,2205,2205,0
|
||||
20250508,113600,128173684,2205,2210,2210,2205,34
|
||||
20250508,113500,128098549,2205,2205,2205,2205,0
|
||||
20250508,113400,128098549,2205,2205,2205,2205,0
|
||||
20250508,113300,128098549,2205,2205,2205,2205,0
|
||||
20250508,113200,128098549,2205,2205,2205,2205,0
|
||||
20250508,113100,128098549,2205,2205,2205,2205,400
|
||||
20250508,113000,127216549,2205,2205,2205,2205,0
|
||||
20250508,112900,127216549,2205,2205,2205,2205,0
|
||||
20250508,112800,127216549,2205,2205,2205,2205,0
|
||||
20250508,112700,127216549,2205,2205,2205,2205,0
|
||||
20250508,112600,127216549,2205,2205,2205,2205,0
|
||||
20250508,112500,127216549,2205,2205,2205,2205,400
|
||||
20250508,112400,126334549,2210,2210,2210,2210,50
|
||||
20250508,112300,126224049,2210,2210,2210,2210,0
|
||||
20250508,112200,126224049,2210,2210,2210,2210,100
|
||||
20250508,112100,126003049,2205,2210,2210,2205,785
|
||||
20250508,112000,124271699,2210,2210,2210,2210,156
|
||||
20250508,111900,123926939,2210,2210,2210,2210,198
|
||||
20250508,111800,123489359,2210,2210,2210,2210,50
|
||||
20250508,111700,123378859,2205,2205,2205,2205,0
|
||||
20250508,111600,123378859,2205,2205,2205,2205,0
|
||||
20250508,111500,123378859,2205,2205,2205,2205,72
|
||||
20250508,111400,123220099,2205,2205,2205,2205,400
|
||||
20250508,111300,122338099,2210,2210,2210,2210,8
|
||||
20250508,111200,122320419,2210,2210,2210,2210,160
|
||||
20250508,111100,121966819,2205,2205,2205,2205,0
|
||||
20250508,111000,121966819,2205,2205,2205,2205,119
|
||||
20250508,110900,121704424,2205,2205,2205,2205,1200
|
||||
20250508,110800,119058424,2210,2210,2210,2210,347
|
||||
20250508,110700,118291554,2210,2210,2210,2210,1
|
||||
20250508,110600,118289344,2210,2210,2210,2210,1208
|
||||
20250508,110500,115619664,2220,2215,2220,2210,4865
|
||||
20250508,110400,104847139,2220,2220,2220,2220,30
|
||||
20250508,110300,104780539,2215,2215,2215,2215,126
|
||||
20250508,110200,104501449,2220,2220,2220,2220,323
|
||||
20250508,110100,103784389,2220,2220,2220,2220,0
|
||||
20250508,110000,103784389,2220,2220,2220,2220,0
|
||||
20250508,105900,103784389,2220,2220,2220,2220,400
|
||||
20250508,105800,102896389,2225,2225,2225,2225,16
|
||||
20250508,105700,102860789,2225,2225,2225,2225,0
|
||||
20250508,105600,102860789,2225,2225,2225,2225,0
|
||||
20250508,105500,102860789,2225,2240,2240,2225,31
|
||||
20250508,105400,102791364,2220,2220,2220,2220,13
|
||||
20250508,105300,102762504,2220,2220,2220,2220,8
|
||||
20250508,105200,102744744,2250,2250,2250,2250,0
|
||||
20250508,105100,102744744,2250,2250,2250,2250,0
|
||||
20250508,105000,102744744,2250,2220,2250,2220,2338
|
||||
20250508,104900,97541659,2220,2220,2220,2220,0
|
||||
20250508,104800,97541659,2220,2220,2220,2220,0
|
||||
20250508,104700,97541659,2220,2220,2220,2220,3
|
||||
20250508,104600,97534999,2220,2220,2220,2220,963
|
||||
20250508,104500,95397139,2220,2220,2220,2220,0
|
||||
20250508,104400,95397139,2220,2220,2220,2220,0
|
||||
20250508,104300,95397139,2220,2220,2220,2220,0
|
||||
20250508,104200,95397139,2220,2222,2222,2220,700
|
||||
20250508,104100,93842061,2222,2222,2222,2222,1
|
||||
20250508,104000,93839839,2222,2222,2222,2222,449
|
||||
20250508,103900,92842161,2225,2225,2225,2225,1696
|
||||
20250508,103800,89068561,2225,2225,2225,2225,0
|
||||
20250508,103700,89068561,2225,2225,2225,2225,0
|
||||
20250508,103600,89068561,2225,2230,2230,2225,1095
|
||||
20250508,103500,86631536,2230,2230,2230,2230,0
|
||||
20250508,103400,86631536,2230,2230,2230,2230,0
|
||||
20250508,103300,86631536,2230,2230,2230,2230,0
|
||||
20250508,103200,86631536,2230,2230,2230,2230,1801
|
||||
20250508,103100,82615306,2230,2230,2230,2230,0
|
||||
20250508,103000,82615306,2230,2230,2230,2230,0
|
||||
20250508,102900,82615306,2230,2230,2230,2230,0
|
||||
20250508,102800,82615306,2230,2230,2230,2230,0
|
||||
20250508,102700,82615306,2230,2230,2230,2230,500
|
||||
20250508,102600,81500306,2235,2235,2235,2235,95
|
||||
20250508,102500,81287981,2235,2235,2235,2235,0
|
||||
20250508,102400,81287981,2235,2235,2235,2235,0
|
||||
20250508,102300,81287981,2235,2235,2235,2235,200
|
||||
20250508,102200,80840981,2235,2235,2235,2235,0
|
||||
20250508,102100,80840981,2235,2240,2240,2235,300
|
||||
20250508,102000,80170376,2240,2240,2240,2240,0
|
||||
20250508,101900,80170376,2240,2240,2240,2240,234
|
||||
20250508,101800,79646216,2250,2250,2250,2250,0
|
||||
20250508,101700,79646216,2250,2250,2250,2250,10
|
||||
20250508,101600,79623716,2245,2245,2245,2245,5
|
||||
20250508,101500,79612491,2245,2245,2245,2245,0
|
||||
20250508,101400,79612491,2245,2245,2245,2245,0
|
||||
20250508,101300,79612491,2245,2245,2245,2245,146
|
||||
20250508,101200,79284721,2245,2245,2245,2240,16
|
||||
20250508,101100,79248831,2240,2240,2240,2240,314
|
||||
20250508,101000,78545471,2235,2235,2235,2235,0
|
||||
20250508,100900,78545471,2235,2250,2250,2235,2
|
||||
20250508,100800,78540986,2230,2230,2230,2230,0
|
||||
20250508,100700,78540986,2230,2230,2230,2230,15
|
||||
20250508,100600,78507536,2230,2255,2255,2230,3275
|
||||
20250508,100500,71189346,2245,2245,2245,2245,0
|
||||
20250508,100400,71189346,2245,2245,2245,2245,0
|
||||
20250508,100300,71189346,2245,2240,2245,2240,78
|
||||
20250508,100200,71014601,2240,2240,2240,2240,0
|
||||
20250508,100100,71014601,2240,2240,2240,2240,0
|
||||
20250508,100000,71014601,2240,2240,2240,2240,199
|
||||
20250508,095900,70568841,2240,2240,2240,2240,0
|
||||
20250508,095800,70568841,2240,2240,2240,2240,0
|
||||
20250508,095700,70568841,2240,2240,2240,2240,0
|
||||
20250508,095600,70568841,2240,2240,2240,2240,18
|
||||
20250508,095500,70528521,2245,2250,2250,2245,1002
|
||||
20250508,095400,68274031,2245,2245,2245,2245,0
|
||||
20250508,095300,68274031,2245,2250,2250,2245,1245
|
||||
20250508,095200,65474006,2245,2245,2245,2240,180
|
||||
20250508,095100,65070406,2240,2240,2240,2240,1
|
||||
20250508,095000,65068166,2235,2235,2235,2235,1
|
||||
20250508,094900,65065931,2240,2240,2240,2240,405
|
||||
20250508,094800,64158731,2245,2245,2245,2245,51
|
||||
20250508,094700,64044236,2250,2250,2250,2250,10
|
||||
20250508,094600,64021736,2260,2260,2260,2260,0
|
||||
20250508,094500,64021736,2260,2245,2260,2235,1195
|
||||
20250508,094400,61339456,2235,2235,2235,2235,0
|
||||
20250508,094300,61339456,2235,2240,2240,2235,1588
|
||||
20250508,094200,57782626,2240,2240,2240,2240,508
|
||||
20250508,094100,56644706,2245,2250,2250,2245,1586
|
||||
20250508,094000,53083761,2265,2260,2265,2250,2609
|
||||
20250508,093900,47205561,2260,2260,2260,2260,0
|
||||
20250508,093800,47205561,2260,2260,2260,2260,111
|
||||
20250508,093700,46954701,2257,2260,2260,2257,5
|
||||
20250508,093600,46943410,2255,2260,2260,2255,265
|
||||
20250508,093500,46344760,2260,2260,2260,2260,193
|
||||
20250508,093400,45908580,2260,2260,2260,2260,527
|
||||
20250508,093300,44717560,2260,2260,2260,2260,79
|
||||
20250508,093200,44539020,2260,2265,2265,2260,51
|
||||
20250508,093100,44423700,2270,2270,2270,2270,0
|
||||
20250508,093000,44423700,2270,2270,2270,2270,101
|
||||
20250508,092900,44194430,2270,2270,2270,2270,20
|
||||
20250508,092800,44149030,2270,2265,2270,2265,98
|
||||
20250508,092700,43926835,2275,2265,2275,2265,21
|
||||
20250508,092600,43879130,2275,2275,2275,2275,0
|
||||
20250508,092500,43879130,2275,2275,2275,2275,204
|
||||
20250508,092400,43415030,2265,2270,2280,2255,2782
|
||||
20250508,092300,37114015,2270,2265,2270,2265,469
|
||||
20250508,092200,36049420,2280,2275,2280,2275,30
|
||||
20250508,092100,35981160,2275,2280,2280,2255,1945
|
||||
20250508,092000,31583710,2285,2280,2285,2280,190
|
||||
20250508,091900,31149645,2275,2280,2280,2275,361
|
||||
20250508,091800,30327525,2275,2270,2275,2270,603
|
||||
20250508,091700,28957580,2270,2270,2270,2270,95
|
||||
20250508,091600,28741930,2275,2275,2275,2270,118
|
||||
20250508,091500,28473895,2275,2275,2275,2270,313
|
||||
20250508,091400,27762470,2280,2285,2285,2280,740
|
||||
20250508,091300,26073690,2290,2290,2290,2290,431
|
||||
20250508,091200,25086700,2290,2290,2290,2290,0
|
||||
20250508,091100,25086700,2290,2305,2305,2290,125
|
||||
20250508,091000,24798950,2300,2300,2300,2300,200
|
||||
20250508,090900,24338950,2300,2290,2300,2290,535
|
||||
20250508,090800,23113600,2300,2295,2300,2295,1338
|
||||
20250508,090700,20042885,2295,2305,2305,2295,1098
|
||||
20250508,090600,17515905,2320,2322,2322,2315,294
|
||||
20250508,090500,16834155,2327,2305,2327,2305,356
|
||||
20250508,090400,16007690,2300,2285,2300,2285,561
|
||||
20250508,090300,14718740,2280,2310,2310,2280,2734
|
||||
20250508,090200,8429180,2310,2335,2335,2305,1143
|
||||
20250508,090100,5784255,2335,2335,2335,2335,235
|
||||
20250508,090000,5235530,2335,2360,2370,2330,2220
|
||||
|
Reference in New Issue
Block a user