Update 2025-05-08 2733 candle_min
This commit is contained in:
616
046940/min/candle-20250508.csv
Normal file
616
046940/min/candle-20250508.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,191400,724429335,2930,2930,2930,2930,1982
|
||||
20250508,191300,724429335,2930,2930,2930,2930,0
|
||||
20250508,191200,724429335,2930,2930,2930,2930,0
|
||||
20250508,191100,724429335,2930,2930,2930,2930,0
|
||||
20250508,191000,724429335,2930,2930,2930,2930,0
|
||||
20250508,190900,724429335,2930,2930,2930,2930,0
|
||||
20250508,190800,724429335,2930,2930,2930,2930,0
|
||||
20250508,190700,724429335,2930,2930,2930,2930,0
|
||||
20250508,190600,724429335,2930,2930,2930,2930,0
|
||||
20250508,190500,724429335,2930,2930,2930,2930,0
|
||||
20250508,190400,724429335,2930,2930,2930,2930,0
|
||||
20250508,190300,724429335,2930,2930,2930,2930,0
|
||||
20250508,190200,724429335,2930,2930,2930,2930,0
|
||||
20250508,190100,724429335,2930,2930,2930,2930,0
|
||||
20250508,190000,724429335,2930,2930,2930,2930,0
|
||||
20250508,185900,724429335,2930,2930,2930,2930,0
|
||||
20250508,185800,724429335,2930,2930,2930,2930,0
|
||||
20250508,185700,724429335,2930,2930,2930,2930,0
|
||||
20250508,185600,724429335,2930,2930,2930,2930,0
|
||||
20250508,185500,724429335,2930,2930,2930,2930,0
|
||||
20250508,185400,724429335,2930,2930,2930,2930,0
|
||||
20250508,185300,724429335,2930,2930,2930,2930,0
|
||||
20250508,185200,724429335,2930,2930,2930,2930,0
|
||||
20250508,185100,724429335,2930,2930,2930,2930,0
|
||||
20250508,185000,724429335,2930,2930,2930,2930,0
|
||||
20250508,184900,724429335,2930,2930,2930,2930,0
|
||||
20250508,184800,724429335,2930,2930,2930,2930,0
|
||||
20250508,184700,724429335,2930,2930,2930,2930,0
|
||||
20250508,184600,724429335,2930,2930,2930,2930,0
|
||||
20250508,184500,724429335,2930,2930,2930,2930,0
|
||||
20250508,184400,724429335,2930,2930,2930,2930,1982
|
||||
20250508,184300,724429335,2930,2930,2930,2930,0
|
||||
20250508,184200,724429335,2930,2930,2930,2930,0
|
||||
20250508,184100,724429335,2930,2930,2930,2930,0
|
||||
20250508,184000,724429335,2930,2930,2930,2930,0
|
||||
20250508,183900,724429335,2930,2930,2930,2930,0
|
||||
20250508,183800,724429335,2930,2930,2930,2930,0
|
||||
20250508,183700,724429335,2930,2930,2930,2930,0
|
||||
20250508,183600,724429335,2930,2930,2930,2930,0
|
||||
20250508,183500,724429335,2930,2930,2930,2930,0
|
||||
20250508,183400,724429335,2930,2930,2930,2930,0
|
||||
20250508,183300,724429335,2930,2930,2930,2930,0
|
||||
20250508,183200,724429335,2930,2930,2930,2930,0
|
||||
20250508,183100,724429335,2930,2930,2930,2930,0
|
||||
20250508,183000,724429335,2930,2930,2930,2930,0
|
||||
20250508,182900,724429335,2930,2930,2930,2930,0
|
||||
20250508,182800,724429335,2930,2930,2930,2930,0
|
||||
20250508,182700,724429335,2930,2930,2930,2930,0
|
||||
20250508,182600,724429335,2930,2930,2930,2930,0
|
||||
20250508,182500,724429335,2930,2930,2930,2930,0
|
||||
20250508,182400,724429335,2930,2930,2930,2930,0
|
||||
20250508,182300,724429335,2930,2930,2930,2930,0
|
||||
20250508,182200,724429335,2930,2930,2930,2930,0
|
||||
20250508,182100,724429335,2930,2930,2930,2930,0
|
||||
20250508,182000,724429335,2930,2930,2930,2930,0
|
||||
20250508,181900,724429335,2930,2930,2930,2930,0
|
||||
20250508,181800,724429335,2930,2930,2930,2930,0
|
||||
20250508,181700,724429335,2930,2930,2930,2930,0
|
||||
20250508,181600,724429335,2930,2930,2930,2930,0
|
||||
20250508,181500,724429335,2930,2930,2930,2930,0
|
||||
20250508,181400,724429335,2930,2930,2930,2930,1982
|
||||
20250508,181300,724429335,2930,2930,2930,2930,0
|
||||
20250508,181200,724429335,2930,2930,2930,2930,0
|
||||
20250508,181100,724429335,2930,2930,2930,2930,0
|
||||
20250508,181000,724429335,2930,2930,2930,2930,0
|
||||
20250508,180900,724429335,2930,2930,2930,2930,0
|
||||
20250508,180800,724429335,2930,2930,2930,2930,0
|
||||
20250508,180700,724429335,2930,2930,2930,2930,0
|
||||
20250508,180600,724429335,2930,2930,2930,2930,0
|
||||
20250508,180500,724429335,2930,2930,2930,2930,0
|
||||
20250508,180400,724429335,2930,2930,2930,2930,0
|
||||
20250508,180300,724429335,2930,2930,2930,2930,0
|
||||
20250508,180200,724429335,2930,2930,2930,2930,0
|
||||
20250508,180100,724429335,2930,2930,2930,2930,0
|
||||
20250508,180000,724429335,2930,2930,2930,2930,0
|
||||
20250508,175900,724429335,2930,2930,2930,2930,0
|
||||
20250508,175800,724429335,2930,2930,2930,2930,0
|
||||
20250508,175700,724429335,2930,2930,2930,2930,0
|
||||
20250508,175600,724429335,2930,2930,2930,2930,0
|
||||
20250508,175500,724429335,2930,2930,2930,2930,0
|
||||
20250508,175400,724429335,2930,2930,2930,2930,0
|
||||
20250508,175300,724429335,2930,2930,2930,2930,0
|
||||
20250508,175200,724429335,2930,2930,2930,2930,0
|
||||
20250508,175100,724429335,2930,2930,2930,2930,0
|
||||
20250508,175000,724429335,2930,2930,2930,2930,0
|
||||
20250508,174900,724429335,2930,2930,2930,2930,0
|
||||
20250508,174800,724429335,2930,2930,2930,2930,0
|
||||
20250508,174700,724429335,2930,2930,2930,2930,0
|
||||
20250508,174600,724429335,2930,2930,2930,2930,0
|
||||
20250508,174500,724429335,2930,2930,2930,2930,0
|
||||
20250508,174400,724429335,2930,2930,2930,2930,1982
|
||||
20250508,174300,724429335,2930,2930,2930,2930,0
|
||||
20250508,174200,724429335,2930,2930,2930,2930,0
|
||||
20250508,174100,724429335,2930,2930,2930,2930,0
|
||||
20250508,174000,724429335,2930,2930,2930,2930,0
|
||||
20250508,173900,724429335,2930,2930,2930,2930,0
|
||||
20250508,173800,724429335,2930,2930,2930,2930,0
|
||||
20250508,173700,724429335,2930,2930,2930,2930,0
|
||||
20250508,173600,724429335,2930,2930,2930,2930,0
|
||||
20250508,173500,724429335,2930,2930,2930,2930,0
|
||||
20250508,173400,724429335,2930,2930,2930,2930,0
|
||||
20250508,173300,724429335,2930,2930,2930,2930,0
|
||||
20250508,173200,724429335,2930,2930,2930,2930,0
|
||||
20250508,173100,724429335,2930,2930,2930,2930,0
|
||||
20250508,173000,724429335,2930,2930,2930,2930,0
|
||||
20250508,172900,724429335,2930,2930,2930,2930,0
|
||||
20250508,172800,724429335,2930,2930,2930,2930,0
|
||||
20250508,172700,724429335,2930,2930,2930,2930,0
|
||||
20250508,172600,724429335,2930,2930,2930,2930,0
|
||||
20250508,172500,724429335,2930,2930,2930,2930,0
|
||||
20250508,172400,724429335,2930,2930,2930,2930,0
|
||||
20250508,172300,724429335,2930,2930,2930,2930,0
|
||||
20250508,172200,724429335,2930,2930,2930,2930,0
|
||||
20250508,172100,724429335,2930,2930,2930,2930,0
|
||||
20250508,172000,724429335,2930,2930,2930,2930,0
|
||||
20250508,171900,724429335,2930,2930,2930,2930,0
|
||||
20250508,171800,724429335,2930,2930,2930,2930,0
|
||||
20250508,171700,724429335,2930,2930,2930,2930,0
|
||||
20250508,171600,724429335,2930,2930,2930,2930,0
|
||||
20250508,171500,724429335,2930,2930,2930,2930,0
|
||||
20250508,171400,724429335,2930,2930,2930,2930,1982
|
||||
20250508,171300,724429335,2930,2930,2930,2930,0
|
||||
20250508,171200,724429335,2930,2930,2930,2930,0
|
||||
20250508,171100,724429335,2930,2930,2930,2930,0
|
||||
20250508,171000,724429335,2930,2930,2930,2930,0
|
||||
20250508,170900,724429335,2930,2930,2930,2930,0
|
||||
20250508,170800,724429335,2930,2930,2930,2930,0
|
||||
20250508,170700,724429335,2930,2930,2930,2930,0
|
||||
20250508,170600,724429335,2930,2930,2930,2930,0
|
||||
20250508,170500,724429335,2930,2930,2930,2930,0
|
||||
20250508,170400,724429335,2930,2930,2930,2930,0
|
||||
20250508,170300,724429335,2930,2930,2930,2930,0
|
||||
20250508,170200,724429335,2930,2930,2930,2930,0
|
||||
20250508,170100,724429335,2930,2930,2930,2930,0
|
||||
20250508,170000,724429335,2930,2930,2930,2930,0
|
||||
20250508,165900,724429335,2930,2930,2930,2930,0
|
||||
20250508,165800,724429335,2930,2930,2930,2930,0
|
||||
20250508,165700,724429335,2930,2930,2930,2930,0
|
||||
20250508,165600,724429335,2930,2930,2930,2930,0
|
||||
20250508,165500,724429335,2930,2930,2930,2930,0
|
||||
20250508,165400,724429335,2930,2930,2930,2930,0
|
||||
20250508,165300,724429335,2930,2930,2930,2930,0
|
||||
20250508,165200,724429335,2930,2930,2930,2930,0
|
||||
20250508,165100,724429335,2930,2930,2930,2930,0
|
||||
20250508,165000,724429335,2930,2930,2930,2930,0
|
||||
20250508,164900,724429335,2930,2930,2930,2930,0
|
||||
20250508,164800,724429335,2930,2930,2930,2930,0
|
||||
20250508,164700,724429335,2930,2930,2930,2930,0
|
||||
20250508,164600,724429335,2930,2930,2930,2930,0
|
||||
20250508,164500,724429335,2930,2930,2930,2930,0
|
||||
20250508,164400,724429335,2930,2930,2930,2930,1982
|
||||
20250508,164300,724429335,2930,2930,2930,2930,0
|
||||
20250508,164200,724429335,2930,2930,2930,2930,0
|
||||
20250508,164100,724429335,2930,2930,2930,2930,0
|
||||
20250508,164000,724429335,2930,2930,2930,2930,0
|
||||
20250508,163900,724429335,2930,2930,2930,2930,0
|
||||
20250508,163800,724429335,2930,2930,2930,2930,0
|
||||
20250508,163700,724429335,2930,2930,2930,2930,0
|
||||
20250508,163600,724429335,2930,2930,2930,2930,0
|
||||
20250508,163500,724429335,2930,2930,2930,2930,0
|
||||
20250508,163400,724429335,2930,2930,2930,2930,0
|
||||
20250508,163300,724429335,2930,2930,2930,2930,0
|
||||
20250508,163200,724429335,2930,2930,2930,2930,0
|
||||
20250508,163100,724429335,2930,2930,2930,2930,0
|
||||
20250508,163000,724429335,2930,2930,2930,2930,0
|
||||
20250508,162900,724429335,2930,2930,2930,2930,0
|
||||
20250508,162800,724429335,2930,2930,2930,2930,0
|
||||
20250508,162700,724429335,2930,2930,2930,2930,0
|
||||
20250508,162600,724429335,2930,2930,2930,2930,0
|
||||
20250508,162500,724429335,2930,2930,2930,2930,0
|
||||
20250508,162400,724429335,2930,2930,2930,2930,0
|
||||
20250508,162300,724429335,2930,2930,2930,2930,0
|
||||
20250508,162200,724429335,2930,2930,2930,2930,0
|
||||
20250508,162100,724429335,2930,2930,2930,2930,0
|
||||
20250508,162000,724429335,2930,2930,2930,2930,0
|
||||
20250508,161900,724429335,2930,2930,2930,2930,0
|
||||
20250508,161800,724429335,2930,2930,2930,2930,0
|
||||
20250508,161700,724429335,2930,2930,2930,2930,0
|
||||
20250508,161600,724429335,2930,2930,2930,2930,0
|
||||
20250508,161500,724429335,2930,2930,2930,2930,0
|
||||
20250508,161400,724429335,2930,2930,2930,2930,1982
|
||||
20250508,161300,724429335,2930,2930,2930,2930,0
|
||||
20250508,161200,724429335,2930,2930,2930,2930,0
|
||||
20250508,161100,724429335,2930,2930,2930,2930,0
|
||||
20250508,161000,724429335,2930,2930,2930,2930,0
|
||||
20250508,160900,724429335,2930,2930,2930,2930,0
|
||||
20250508,160800,724429335,2930,2930,2930,2930,0
|
||||
20250508,160700,724429335,2930,2930,2930,2930,0
|
||||
20250508,160600,724429335,2930,2930,2930,2930,0
|
||||
20250508,160500,724429335,2930,2930,2930,2930,0
|
||||
20250508,160400,724429335,2930,2930,2930,2930,0
|
||||
20250508,160300,724429335,2930,2930,2930,2930,0
|
||||
20250508,160200,724429335,2930,2930,2930,2930,0
|
||||
20250508,160100,724429335,2930,2930,2930,2930,0
|
||||
20250508,160000,724429335,2930,2930,2930,2930,0
|
||||
20250508,155900,724429335,2930,2930,2930,2930,0
|
||||
20250508,155800,724429335,2930,2930,2930,2930,0
|
||||
20250508,155700,724429335,2930,2930,2930,2930,0
|
||||
20250508,155600,724429335,2930,2930,2930,2930,0
|
||||
20250508,155500,724429335,2930,2930,2930,2930,0
|
||||
20250508,155400,724429335,2930,2930,2930,2930,0
|
||||
20250508,155300,724429335,2930,2930,2930,2930,0
|
||||
20250508,155200,724429335,2930,2930,2930,2930,0
|
||||
20250508,155100,724429335,2930,2930,2930,2930,0
|
||||
20250508,155000,724429335,2930,2930,2930,2930,0
|
||||
20250508,154900,724429335,2930,2930,2930,2930,0
|
||||
20250508,154800,724429335,2930,2930,2930,2930,0
|
||||
20250508,154700,724429335,2930,2930,2930,2930,0
|
||||
20250508,154600,724429335,2930,2930,2930,2930,0
|
||||
20250508,154500,724429335,2930,2930,2930,2930,0
|
||||
20250508,154400,724429335,2930,2930,2930,2930,1982
|
||||
20250508,154300,724429335,2930,2930,2930,2930,0
|
||||
20250508,154200,724429335,2930,2930,2930,2930,0
|
||||
20250508,154100,724429335,2930,2930,2930,2930,0
|
||||
20250508,154000,724429335,2930,2930,2930,2930,0
|
||||
20250508,153900,724429335,2930,2930,2930,2930,0
|
||||
20250508,153800,724429335,2930,2930,2930,2930,0
|
||||
20250508,153700,724429335,2930,2930,2930,2930,0
|
||||
20250508,153600,724429335,2930,2930,2930,2930,0
|
||||
20250508,153500,724429335,2930,2930,2930,2930,0
|
||||
20250508,153400,724429335,2930,2930,2930,2930,0
|
||||
20250508,153300,724429335,2930,2930,2930,2930,0
|
||||
20250508,153200,724429335,2930,2930,2930,2930,0
|
||||
20250508,153100,724429335,2930,2930,2930,2930,0
|
||||
20250508,153000,724429335,2930,2930,2930,2930,1982
|
||||
20250508,152900,718622075,2930,2930,2930,2930,0
|
||||
20250508,152800,718622075,2930,2930,2930,2930,0
|
||||
20250508,152700,718622075,2930,2930,2930,2930,0
|
||||
20250508,152600,718622075,2930,2930,2930,2930,0
|
||||
20250508,152500,718622075,2930,2930,2930,2930,0
|
||||
20250508,152400,718622075,2930,2930,2930,2930,0
|
||||
20250508,152300,718622075,2930,2930,2930,2930,0
|
||||
20250508,152200,718622075,2930,2930,2930,2930,0
|
||||
20250508,152100,718622075,2930,2930,2930,2930,0
|
||||
20250508,152000,718622075,2930,2930,2930,2930,0
|
||||
20250508,151900,718622075,2930,2920,2930,2920,147
|
||||
20250508,151800,718191765,2935,2935,2935,2935,1
|
||||
20250508,151700,718188830,2925,2925,2925,2925,3147
|
||||
20250508,151600,708983855,2925,2930,2930,2925,332
|
||||
20250508,151500,708012700,2930,2930,2930,2930,100
|
||||
20250508,151400,707719700,2925,2925,2925,2925,1000
|
||||
20250508,151300,704794700,2920,2935,2935,2920,4810
|
||||
20250508,151200,690745735,2925,2925,2925,2925,1447
|
||||
20250508,151100,686513260,2930,2935,2935,2930,895
|
||||
20250508,151000,683890905,2940,2935,2940,2935,1350
|
||||
20250508,150900,679927880,2930,2930,2930,2930,156
|
||||
20250508,150800,679470800,2930,2930,2930,2930,100
|
||||
20250508,150700,679177800,2945,2945,2945,2945,0
|
||||
20250508,150600,679177800,2945,2940,2945,2940,30
|
||||
20250508,150500,679089580,2925,2940,2945,2925,45
|
||||
20250508,150400,678957725,2940,2940,2940,2940,500
|
||||
20250508,150300,677487725,2945,2935,2945,2920,218
|
||||
20250508,150200,676851110,2945,2945,2945,2945,91
|
||||
20250508,150100,676583115,2920,2930,2930,2920,2410
|
||||
20250508,150000,669539190,2950,2930,2950,2930,3473
|
||||
20250508,145900,659296835,2930,2930,2930,2930,0
|
||||
20250508,145800,659296835,2930,2930,2930,2930,602
|
||||
20250508,145700,657532975,2925,2925,2925,2925,272
|
||||
20250508,145600,656737375,2925,2925,2925,2925,876
|
||||
20250508,145500,654175075,2930,2930,2930,2930,71
|
||||
20250508,145400,653967045,2930,2930,2930,2930,0
|
||||
20250508,145300,653967045,2930,2930,2930,2930,345
|
||||
20250508,145200,652956195,2930,2930,2930,2930,80
|
||||
20250508,145100,652721795,2930,2930,2930,2930,50
|
||||
20250508,145000,652575295,2930,2925,2930,2925,267
|
||||
20250508,144900,651793985,2930,2925,2930,2925,879
|
||||
20250508,144800,649221160,2920,2925,2925,2920,470
|
||||
20250508,144700,647847710,2920,2920,2920,2920,1974
|
||||
20250508,144600,642083630,2920,2920,2920,2920,314
|
||||
20250508,144500,641166750,2917,2917,2917,2917,25
|
||||
20250508,144400,641093825,2920,2920,2920,2920,6
|
||||
20250508,144300,641076305,2920,2920,2920,2920,1
|
||||
20250508,144200,641073385,2920,2920,2920,2920,0
|
||||
20250508,144100,641073385,2920,2915,2920,2915,552
|
||||
20250508,144000,639464270,2920,2920,2920,2920,300
|
||||
20250508,143900,638588270,2920,2920,2920,2920,50
|
||||
20250508,143800,638442270,2920,2920,2920,2920,314
|
||||
20250508,143700,637525390,2930,2930,2930,2930,0
|
||||
20250508,143600,637525390,2930,2915,2930,2915,101
|
||||
20250508,143500,637230960,2915,2930,2930,2915,2685
|
||||
20250508,143400,629403370,2935,2935,2935,2935,20
|
||||
20250508,143300,629344670,2935,2940,2950,2935,1343
|
||||
20250508,143200,625396570,2940,2940,2940,2940,60
|
||||
20250508,143100,625220170,2940,2940,2940,2940,10
|
||||
20250508,143000,625190770,2950,2950,2950,2950,20
|
||||
20250508,142900,625131770,2950,2930,2950,2930,1944
|
||||
20250508,142800,619429355,2915,2915,2915,2915,0
|
||||
20250508,142700,619429355,2915,2915,2915,2915,0
|
||||
20250508,142600,619429355,2915,2915,2915,2915,1521
|
||||
20250508,142500,614995640,2915,2925,2930,2915,3429
|
||||
20250508,142400,604994650,2925,2925,2925,2925,28
|
||||
20250508,142300,604912750,2925,2925,2925,2925,182
|
||||
20250508,142200,604380400,2920,2920,2920,2920,884
|
||||
20250508,142100,601799120,2925,2920,2925,2910,1036
|
||||
20250508,142000,598783095,2925,2925,2925,2925,8
|
||||
20250508,141900,598759695,2925,2915,2925,2915,1207
|
||||
20250508,141800,595241280,2915,2915,2915,2915,1080
|
||||
20250508,141700,592093080,2915,2920,2920,2915,4418
|
||||
20250508,141600,579193766,2915,2915,2915,2915,0
|
||||
20250508,141500,579193766,2915,2915,2915,2915,200
|
||||
20250508,141400,578610766,2920,2920,2920,2920,20
|
||||
20250508,141300,578552366,2920,2922,2922,2920,313
|
||||
20250508,141200,577638394,2925,2925,2925,2925,2
|
||||
20250508,141100,577632544,2925,2925,2925,2925,0
|
||||
20250508,141000,577632544,2925,2925,2925,2925,1
|
||||
20250508,140900,577629619,2917,2917,2917,2917,0
|
||||
20250508,140800,577629619,2917,2920,2925,2915,3829
|
||||
20250508,140700,566464819,2920,2920,2920,2920,703
|
||||
20250508,140600,564412059,2922,2922,2922,2922,1
|
||||
20250508,140500,564409137,2930,2930,2930,2930,5
|
||||
20250508,140400,564394487,2930,2930,2930,2930,0
|
||||
20250508,140300,564394487,2930,2930,2930,2930,0
|
||||
20250508,140200,564394487,2930,2930,2930,2930,1
|
||||
20250508,140100,564391557,2930,2930,2930,2930,2
|
||||
20250508,140000,564385697,2925,2925,2925,2925,244
|
||||
20250508,135900,563671997,2925,2925,2925,2925,56
|
||||
20250508,135800,563508197,2920,2920,2920,2920,0
|
||||
20250508,135700,563508197,2920,2920,2920,2920,4000
|
||||
20250508,135600,551828197,2925,2925,2925,2925,1280
|
||||
20250508,135500,548084197,2925,2925,2925,2925,207
|
||||
20250508,135400,547478722,2925,2925,2925,2925,48
|
||||
20250508,135300,547338322,2925,2925,2925,2925,0
|
||||
20250508,135200,547338322,2925,2925,2925,2925,146
|
||||
20250508,135100,546911272,2920,2920,2920,2920,364
|
||||
20250508,135000,545848392,2925,2925,2925,2925,226
|
||||
20250508,134900,545187342,2930,2930,2930,2925,176
|
||||
20250508,134800,544672532,2925,2925,2925,2925,199
|
||||
20250508,134700,544090457,2925,2925,2925,2925,0
|
||||
20250508,134600,544090457,2925,2925,2925,2925,103
|
||||
20250508,134500,543789182,2925,2925,2925,2925,294
|
||||
20250508,134400,542929232,2925,2922,2925,2922,203
|
||||
20250508,134300,542335466,2920,2925,2925,2920,9
|
||||
20250508,134200,542309151,2930,2930,2930,2930,0
|
||||
20250508,134100,542309151,2930,2930,2930,2930,2
|
||||
20250508,134000,542303291,2920,2920,2920,2920,30
|
||||
20250508,133900,542215691,2925,2925,2925,2925,600
|
||||
20250508,133800,540460691,2925,2930,2930,2925,1250
|
||||
20250508,133700,536803376,2930,2930,2930,2930,0
|
||||
20250508,133600,536803376,2930,2930,2930,2930,5
|
||||
20250508,133500,536788726,2930,2932,2932,2930,363
|
||||
20250508,133400,535725126,2935,2935,2935,2935,0
|
||||
20250508,133300,535725126,2935,2935,2935,2935,0
|
||||
20250508,133200,535725126,2935,2930,2935,2930,685
|
||||
20250508,133100,533714816,2930,2930,2930,2930,300
|
||||
20250508,133000,532835816,2930,2930,2930,2930,100
|
||||
20250508,132900,532542816,2935,2935,2935,2920,1052
|
||||
20250508,132800,529467581,2935,2925,2935,2925,651
|
||||
20250508,132700,527560896,2935,2925,2935,2925,1801
|
||||
20250508,132600,522292961,2935,2935,2935,2935,0
|
||||
20250508,132500,522292961,2935,2932,2935,2925,1067
|
||||
20250508,132400,519167617,2935,2935,2935,2935,0
|
||||
20250508,132300,519167617,2935,2935,2935,2935,556
|
||||
20250508,132200,517535757,2935,2935,2935,2935,1
|
||||
20250508,132100,517532822,2930,2930,2930,2930,0
|
||||
20250508,132000,517532822,2930,2935,2935,2930,101
|
||||
20250508,131900,517236887,2930,2940,2940,2930,2765
|
||||
20250508,131800,509117197,2945,2945,2945,2945,1
|
||||
20250508,131700,509114252,2945,2945,2945,2945,0
|
||||
20250508,131600,509114252,2945,2945,2945,2945,60
|
||||
20250508,131500,508937552,2945,2945,2945,2940,1111
|
||||
20250508,131400,505670657,2940,2940,2940,2940,0
|
||||
20250508,131300,505670657,2940,2940,2940,2940,100
|
||||
20250508,131200,505376657,2955,2955,2955,2955,501
|
||||
20250508,131100,503896202,2940,2940,2940,2940,360
|
||||
20250508,131000,502837802,2955,2955,2955,2955,0
|
||||
20250508,130900,502837802,2955,2945,2955,2945,70
|
||||
20250508,130800,502631642,2945,2945,2945,2945,387
|
||||
20250508,130700,501491927,2955,2955,2955,2955,1
|
||||
20250508,130600,501488972,2955,2955,2955,2955,0
|
||||
20250508,130500,501488972,2955,2955,2955,2955,100
|
||||
20250508,130400,501193472,2960,2960,2960,2960,0
|
||||
20250508,130300,501193472,2960,2955,2960,2955,1001
|
||||
20250508,130200,498235512,2955,2955,2955,2955,1
|
||||
20250508,130100,498232557,2945,2945,2950,2945,105
|
||||
20250508,130000,497923327,2945,2945,2945,2945,0
|
||||
20250508,125900,497923327,2945,2945,2945,2945,0
|
||||
20250508,125800,497923327,2945,2945,2945,2945,0
|
||||
20250508,125700,497923327,2945,2945,2945,2945,0
|
||||
20250508,125600,497923327,2945,2942,2945,2942,354
|
||||
20250508,125500,496880800,2945,2945,2945,2945,1
|
||||
20250508,125400,496877855,2940,2942,2942,2940,557
|
||||
20250508,125300,495240273,2945,2945,2945,2945,3
|
||||
20250508,125200,495231438,2942,2942,2942,2942,1
|
||||
20250508,125100,495228496,2945,2945,2945,2945,285
|
||||
20250508,125000,494389171,2955,2955,2955,2955,0
|
||||
20250508,124900,494389171,2955,2955,2955,2955,0
|
||||
20250508,124800,494389171,2955,2955,2955,2955,3
|
||||
20250508,124700,494380306,2950,2950,2950,2950,1
|
||||
20250508,124600,494377356,2945,2945,2945,2945,96
|
||||
20250508,124500,494094636,2950,2947,2950,2947,3
|
||||
20250508,124400,494085789,2955,2955,2955,2955,0
|
||||
20250508,124300,494085789,2955,2955,2955,2955,0
|
||||
20250508,124200,494085789,2955,2945,2955,2940,5210
|
||||
20250508,124100,478745562,2950,2950,2950,2950,1
|
||||
20250508,124000,478742612,2955,2955,2955,2955,0
|
||||
20250508,123900,478742612,2955,2950,2955,2950,247
|
||||
20250508,123800,478013957,2960,2960,2960,2960,0
|
||||
20250508,123700,478013957,2960,2960,2960,2960,1
|
||||
20250508,123600,478010997,2955,2955,2955,2955,30
|
||||
20250508,123500,477922347,2955,2955,2955,2955,0
|
||||
20250508,123400,477922347,2955,2960,2965,2955,390
|
||||
20250508,123300,476769472,2965,2965,2965,2965,0
|
||||
20250508,123200,476769472,2965,2960,2965,2960,71
|
||||
20250508,123100,476559307,2960,2960,2965,2960,57
|
||||
20250508,123000,476390582,2960,2962,2965,2960,196
|
||||
20250508,122900,475810037,2970,2970,2970,2970,0
|
||||
20250508,122800,475810037,2970,2970,2970,2970,0
|
||||
20250508,122700,475810037,2970,2970,2970,2970,0
|
||||
20250508,122600,475810037,2970,2970,2970,2970,0
|
||||
20250508,122500,475810037,2970,2970,2970,2970,0
|
||||
20250508,122400,475810037,2970,2962,2970,2962,21
|
||||
20250508,122300,475747779,2962,2962,2962,2962,1
|
||||
20250508,122200,475744817,2970,2970,2970,2970,0
|
||||
20250508,122100,475744817,2970,2970,2970,2970,0
|
||||
20250508,122000,475744817,2970,2970,2970,2970,0
|
||||
20250508,121900,475744817,2970,2970,2970,2970,0
|
||||
20250508,121800,475744817,2970,2970,2970,2970,0
|
||||
20250508,121700,475744817,2970,2970,2970,2970,0
|
||||
20250508,121600,475744817,2970,2970,2970,2970,1
|
||||
20250508,121500,475741847,2960,2965,2965,2960,101
|
||||
20250508,121400,475442882,2970,2970,2970,2970,431
|
||||
20250508,121300,474162812,2965,2970,2970,2965,2281
|
||||
20250508,121200,467388492,2970,2970,2970,2970,0
|
||||
20250508,121100,467388492,2970,2970,2970,2970,1
|
||||
20250508,121000,467385522,2965,2965,2965,2965,167
|
||||
20250508,120900,466890367,2960,2960,2960,2960,10
|
||||
20250508,120800,466860767,2960,2965,2965,2960,432
|
||||
20250508,120700,465580387,2960,2960,2960,2960,30
|
||||
20250508,120600,465491587,2965,2965,2965,2965,362
|
||||
20250508,120500,464418257,2965,2965,2965,2965,1
|
||||
20250508,120400,464415292,2955,2955,2955,2955,230
|
||||
20250508,120300,463735642,2955,2965,2965,2955,1050
|
||||
20250508,120200,460632392,2960,2960,2960,2960,0
|
||||
20250508,120100,460632392,2960,2965,2965,2960,11
|
||||
20250508,120000,460599802,2960,2960,2960,2960,225
|
||||
20250508,115900,459933802,2960,2960,2960,2960,39
|
||||
20250508,115800,459818362,2955,2955,2955,2955,0
|
||||
20250508,115700,459818362,2955,2955,2955,2955,20
|
||||
20250508,115600,459759262,2955,2955,2955,2955,800
|
||||
20250508,115500,457395262,2955,2955,2955,2955,1060
|
||||
20250508,115400,454262962,2955,2955,2955,2955,2
|
||||
20250508,115300,454257052,2955,2955,2955,2955,20
|
||||
20250508,115200,454197952,2945,2945,2945,2945,0
|
||||
20250508,115100,454197952,2945,2945,2945,2945,0
|
||||
20250508,115000,454197952,2945,2945,2945,2945,0
|
||||
20250508,114900,454197952,2945,2945,2945,2945,0
|
||||
20250508,114800,454197952,2945,2945,2945,2945,831
|
||||
20250508,114700,451750657,2945,2945,2945,2945,170
|
||||
20250508,114600,451250007,2945,2945,2945,2945,0
|
||||
20250508,114500,451250007,2945,2945,2945,2945,204
|
||||
20250508,114400,450649227,2945,2945,2945,2945,0
|
||||
20250508,114300,450649227,2945,2940,2945,2925,2571
|
||||
20250508,114200,443090217,2925,2925,2925,2925,0
|
||||
20250508,114100,443090217,2925,2935,2935,2925,500
|
||||
20250508,114000,441623842,2935,2935,2935,2935,0
|
||||
20250508,113900,441623842,2935,2935,2935,2935,0
|
||||
20250508,113800,441623842,2935,2935,2935,2935,30
|
||||
20250508,113700,441535792,2935,2935,2935,2935,30
|
||||
20250508,113600,441447742,2935,2940,2940,2935,120
|
||||
20250508,113500,441095042,2945,2945,2945,2945,0
|
||||
20250508,113400,441095042,2945,2945,2945,2945,1
|
||||
20250508,113300,441092097,2940,2940,2940,2940,1017
|
||||
20250508,113200,438102117,2940,2940,2940,2940,0
|
||||
20250508,113100,438102117,2940,2940,2940,2940,2086
|
||||
20250508,113000,431969277,2940,2940,2940,2940,1
|
||||
20250508,112900,431966337,2935,2935,2937,2935,1212
|
||||
20250508,112800,428409097,2925,2925,2925,2925,0
|
||||
20250508,112700,428409097,2925,2930,2930,2925,214
|
||||
20250508,112600,427782927,2930,2935,2935,2930,1271
|
||||
20250508,112500,424054137,2940,2940,2940,2940,13
|
||||
20250508,112400,424015917,2940,2940,2940,2940,0
|
||||
20250508,112300,424015917,2940,2940,2940,2940,98
|
||||
20250508,112200,423727797,2935,2935,2935,2935,132
|
||||
20250508,112100,423340377,2940,2940,2940,2940,0
|
||||
20250508,112000,423340377,2940,2935,2940,2935,298
|
||||
20250508,111900,422464597,2935,2935,2935,2935,0
|
||||
20250508,111800,422464597,2935,2940,2940,2935,135
|
||||
20250508,111700,422068237,2940,2940,2940,2940,50
|
||||
20250508,111600,421921237,2940,2940,2940,2940,2
|
||||
20250508,111500,421915357,2935,2935,2935,2935,0
|
||||
20250508,111400,421915357,2935,2935,2935,2925,550
|
||||
20250508,111300,420302967,2935,2930,2935,2930,222
|
||||
20250508,111200,419651757,2925,2925,2925,2925,150
|
||||
20250508,111100,419213007,2930,2930,2930,2930,95
|
||||
20250508,111000,418934657,2930,2930,2930,2930,282
|
||||
20250508,110900,418108397,2930,2930,2930,2930,0
|
||||
20250508,110800,418108397,2930,2930,2930,2930,636
|
||||
20250508,110700,416244917,2940,2940,2940,2940,0
|
||||
20250508,110600,416244917,2940,2940,2940,2940,0
|
||||
20250508,110500,416244917,2940,2940,2940,2940,100
|
||||
20250508,110400,415950917,2940,2940,2940,2940,90
|
||||
20250508,110300,415686317,2925,2930,2930,2925,1000
|
||||
20250508,110200,412757222,2935,2935,2935,2935,236
|
||||
20250508,110100,412064562,2935,2935,2935,2930,111
|
||||
20250508,110000,411739277,2935,2935,2935,2935,200
|
||||
20250508,105900,411152277,2940,2940,2940,2940,0
|
||||
20250508,105800,411152277,2940,2940,2940,2940,200
|
||||
20250508,105700,410564277,2940,2935,2940,2930,276
|
||||
20250508,105600,409754837,2940,2940,2940,2940,68
|
||||
20250508,105500,409554917,2940,2940,2940,2940,24
|
||||
20250508,105400,409484357,2930,2930,2930,2930,545
|
||||
20250508,105300,407887507,2930,2930,2930,2930,0
|
||||
20250508,105200,407887507,2930,2930,2930,2930,300
|
||||
20250508,105100,407008507,2940,2940,2940,2940,77
|
||||
20250508,105000,406782127,2925,2925,2925,2925,200
|
||||
20250508,104900,406197127,2925,2930,2930,2925,715
|
||||
20250508,104800,404104152,2930,2930,2930,2930,0
|
||||
20250508,104700,404104152,2930,2930,2930,2930,509
|
||||
20250508,104600,402612782,2930,2930,2930,2930,89
|
||||
20250508,104500,402352012,2930,2930,2935,2930,2217
|
||||
20250508,104400,395855147,2930,2935,2935,2930,1481
|
||||
20250508,104300,391512792,2935,2940,2950,2935,2694
|
||||
20250508,104200,383603607,2940,2945,2945,2940,2539
|
||||
20250508,104100,376132132,2950,2950,2950,2950,225
|
||||
20250508,104000,375468382,2975,2975,2975,2975,0
|
||||
20250508,103900,375468382,2975,2950,2975,2950,880
|
||||
20250508,103800,372870997,2950,2950,2950,2950,220
|
||||
20250508,103700,372221997,2950,2970,2970,2950,5045
|
||||
20250508,103600,357302627,2975,2980,2980,2975,223
|
||||
20250508,103500,356639187,2995,2995,2995,2995,0
|
||||
20250508,103400,356639187,2995,2995,2995,2995,11
|
||||
20250508,103300,356606242,2995,2995,2995,2995,201
|
||||
20250508,103200,356004247,2995,2980,2995,2980,246
|
||||
20250508,103100,355271002,3000,3000,3000,3000,0
|
||||
20250508,103000,355271002,3000,3000,3000,3000,0
|
||||
20250508,102900,355271002,3000,3000,3000,3000,0
|
||||
20250508,102800,355271002,3000,2990,3000,2990,15
|
||||
20250508,102700,355226142,2990,2990,2990,2980,354
|
||||
20250508,102600,354169042,2990,2985,2990,2985,986
|
||||
20250508,102500,351221027,2990,2990,2990,2990,1
|
||||
20250508,102400,351218037,2985,3010,3010,2985,1108
|
||||
20250508,102300,347905087,3002,3002,3002,3002,100
|
||||
20250508,102200,347604887,3015,3015,3015,2995,1075
|
||||
20250508,102100,344382137,3000,3030,3030,3000,2801
|
||||
20250508,102000,335924877,3030,3025,3035,3025,4488
|
||||
20250508,101900,322323707,3035,2990,3035,2990,13857
|
||||
20250508,101800,280504552,2990,2990,2990,2990,1145
|
||||
20250508,101700,277081002,2990,2985,2990,2985,1014
|
||||
20250508,101600,274054152,2980,2960,2980,2960,1854
|
||||
20250508,101500,268551507,2970,2970,2970,2970,50
|
||||
20250508,101400,268403007,2970,2960,2980,2960,1512
|
||||
20250508,101300,263919347,2950,2955,2955,2950,200
|
||||
20250508,101200,263328847,2965,2950,2965,2950,16
|
||||
20250508,101100,263281572,2950,2945,2950,2940,2329
|
||||
20250508,101000,256413397,2945,2945,2945,2945,315
|
||||
20250508,100900,255485722,2950,2950,2950,2950,5
|
||||
20250508,100800,255470972,2950,2950,2950,2950,0
|
||||
20250508,100700,255470972,2950,2950,2950,2950,423
|
||||
20250508,100600,254223122,2950,2950,2950,2950,563
|
||||
20250508,100500,252562272,2955,2955,2955,2955,1
|
||||
20250508,100400,252559317,2950,2950,2950,2950,46
|
||||
20250508,100300,252423617,2955,2952,2955,2952,31
|
||||
20250508,100200,252332102,2955,2955,2955,2955,28
|
||||
20250508,100100,252249362,2955,2955,2955,2955,97
|
||||
20250508,100000,251962727,2950,2950,2950,2950,0
|
||||
20250508,095900,251962727,2950,2950,2950,2950,3
|
||||
20250508,095800,251953877,2950,2950,2950,2950,27
|
||||
20250508,095700,251874227,2955,2955,2955,2955,3
|
||||
20250508,095600,251865362,2955,2955,2955,2955,210
|
||||
20250508,095500,251244812,2955,2960,2960,2955,1453
|
||||
20250508,095400,246949837,2960,2960,2960,2960,775
|
||||
20250508,095300,244655837,2965,2965,2965,2965,0
|
||||
20250508,095200,244655837,2965,2965,2965,2965,84
|
||||
20250508,095100,244406777,2955,2960,2960,2955,220
|
||||
20250508,095000,243756087,2965,2965,2965,2965,0
|
||||
20250508,094900,243756087,2965,2960,2965,2960,119
|
||||
20250508,094800,243403782,2960,2960,2965,2960,109
|
||||
20250508,094700,243081017,2965,2965,2965,2965,222
|
||||
20250508,094600,242422787,2960,2960,2960,2960,2
|
||||
20250508,094500,242416867,2960,2965,2965,2960,38
|
||||
20250508,094400,242304372,2965,2965,2965,2965,47
|
||||
20250508,094300,242165017,2970,2970,2970,2970,0
|
||||
20250508,094200,242165017,2970,2970,2970,2970,2
|
||||
20250508,094100,242159077,2970,2970,2970,2970,1
|
||||
20250508,094000,242156107,2980,2960,2980,2960,815
|
||||
20250508,093900,239741397,2960,2960,2960,2960,144
|
||||
20250508,093800,239315157,2960,2960,2960,2960,100
|
||||
20250508,093700,239019157,2965,2965,2965,2965,82
|
||||
20250508,093600,238776027,2965,2955,2965,2955,376
|
||||
20250508,093500,237662947,2955,2955,2955,2955,387
|
||||
20250508,093400,236519362,2955,2950,2955,2950,115
|
||||
20250508,093300,236179612,2950,2950,2950,2940,563
|
||||
20250508,093200,234520362,2950,2960,2960,2950,55
|
||||
20250508,093100,234357652,2960,2960,2960,2940,1185
|
||||
20250508,093000,230861717,2970,2970,2970,2970,150
|
||||
20250508,092900,230416217,2960,2955,2980,2950,12066
|
||||
20250508,092800,194732087,2965,2965,2965,2965,87
|
||||
20250508,092700,194474132,2955,2955,2955,2955,1230
|
||||
20250508,092600,190839482,2950,2950,2950,2950,10
|
||||
20250508,092500,190809982,2950,2955,2955,2950,574
|
||||
20250508,092400,189115867,2950,2950,2950,2950,0
|
||||
20250508,092300,189115867,2950,2970,2970,2950,187
|
||||
20250508,092200,188561937,2960,2970,2970,2935,4928
|
||||
20250508,092100,173974127,2980,2980,2980,2980,0
|
||||
20250508,092000,173974127,2980,2975,2980,2970,3751
|
||||
20250508,091900,162820927,2980,2972,2980,2972,1865
|
||||
20250508,091800,157269013,2970,2970,2975,2970,1901
|
||||
20250508,091700,151619543,2975,2980,2980,2975,3561
|
||||
20250508,091600,141012218,2980,2975,2980,2975,1851
|
||||
20250508,091500,135500453,2975,2970,2975,2970,520
|
||||
20250508,091400,133955803,2970,2975,2975,2970,776
|
||||
20250508,091300,131648873,2980,2985,2985,2980,1706
|
||||
20250508,091200,126562393,2990,2995,3000,2990,2294
|
||||
20250508,091100,119701018,2995,3000,3005,2990,2280
|
||||
20250508,091000,112866208,3000,3005,3005,3000,2995
|
||||
20250508,090900,103875863,3015,3017,3025,3010,1619
|
||||
20250508,090800,99001320,3010,3025,3025,3010,940
|
||||
20250508,090700,96163665,3025,3025,3025,3025,7
|
||||
20250508,090600,96142490,3025,3020,3025,3010,3134
|
||||
20250508,090500,86697855,3025,3010,3025,3000,3009
|
||||
20250508,090400,77637090,3010,3010,3030,3000,3451
|
||||
20250508,090300,67254870,3020,3020,3025,3000,3765
|
||||
20250508,090200,55887435,3020,3020,3025,3010,2598
|
||||
20250508,090100,48047580,3020,3015,3050,3015,8549
|
||||
20250508,090000,22065390,3015,3020,3020,3000,6932
|
||||
|
Reference in New Issue
Block a user