Update 2025-05-08 2733 candle_min
This commit is contained in:
630
064240/min/candle-20250508.csv
Normal file
630
064240/min/candle-20250508.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,192800,401120090,2700,2700,2700,2700,6707
|
||||
20250508,192700,401120090,2700,2700,2700,2700,0
|
||||
20250508,192600,401120090,2700,2700,2700,2700,0
|
||||
20250508,192500,401120090,2700,2700,2700,2700,0
|
||||
20250508,192400,401120090,2700,2700,2700,2700,0
|
||||
20250508,192300,401120090,2700,2700,2700,2700,0
|
||||
20250508,192200,401120090,2700,2700,2700,2700,0
|
||||
20250508,192100,401120090,2700,2700,2700,2700,0
|
||||
20250508,192000,401120090,2700,2700,2700,2700,0
|
||||
20250508,191900,401120090,2700,2700,2700,2700,0
|
||||
20250508,191800,401120090,2700,2700,2700,2700,0
|
||||
20250508,191700,401120090,2700,2700,2700,2700,0
|
||||
20250508,191600,401120090,2700,2700,2700,2700,0
|
||||
20250508,191500,401120090,2700,2700,2700,2700,0
|
||||
20250508,191400,401120090,2700,2700,2700,2700,0
|
||||
20250508,191300,401120090,2700,2700,2700,2700,0
|
||||
20250508,191200,401120090,2700,2700,2700,2700,0
|
||||
20250508,191100,401120090,2700,2700,2700,2700,0
|
||||
20250508,191000,401120090,2700,2700,2700,2700,0
|
||||
20250508,190900,401120090,2700,2700,2700,2700,0
|
||||
20250508,190800,401120090,2700,2700,2700,2700,0
|
||||
20250508,190700,401120090,2700,2700,2700,2700,0
|
||||
20250508,190600,401120090,2700,2700,2700,2700,0
|
||||
20250508,190500,401120090,2700,2700,2700,2700,0
|
||||
20250508,190400,401120090,2700,2700,2700,2700,0
|
||||
20250508,190300,401120090,2700,2700,2700,2700,0
|
||||
20250508,190200,401120090,2700,2700,2700,2700,0
|
||||
20250508,190100,401120090,2700,2700,2700,2700,0
|
||||
20250508,190000,401120090,2700,2700,2700,2700,0
|
||||
20250508,185900,401120090,2700,2700,2700,2700,0
|
||||
20250508,185800,401120090,2700,2700,2700,2700,6707
|
||||
20250508,185700,401120090,2700,2700,2700,2700,0
|
||||
20250508,185600,401120090,2700,2700,2700,2700,0
|
||||
20250508,185500,401120090,2700,2700,2700,2700,0
|
||||
20250508,185400,401120090,2700,2700,2700,2700,0
|
||||
20250508,185300,401120090,2700,2700,2700,2700,0
|
||||
20250508,185200,401120090,2700,2700,2700,2700,0
|
||||
20250508,185100,401120090,2700,2700,2700,2700,0
|
||||
20250508,185000,401120090,2700,2700,2700,2700,0
|
||||
20250508,184900,401120090,2700,2700,2700,2700,0
|
||||
20250508,184800,401120090,2700,2700,2700,2700,0
|
||||
20250508,184700,401120090,2700,2700,2700,2700,0
|
||||
20250508,184600,401120090,2700,2700,2700,2700,0
|
||||
20250508,184500,401120090,2700,2700,2700,2700,0
|
||||
20250508,184400,401120090,2700,2700,2700,2700,0
|
||||
20250508,184300,401120090,2700,2700,2700,2700,0
|
||||
20250508,184200,401120090,2700,2700,2700,2700,0
|
||||
20250508,184100,401120090,2700,2700,2700,2700,0
|
||||
20250508,184000,401120090,2700,2700,2700,2700,0
|
||||
20250508,183900,401120090,2700,2700,2700,2700,0
|
||||
20250508,183800,401120090,2700,2700,2700,2700,0
|
||||
20250508,183700,401120090,2700,2700,2700,2700,0
|
||||
20250508,183600,401120090,2700,2700,2700,2700,0
|
||||
20250508,183500,401120090,2700,2700,2700,2700,0
|
||||
20250508,183400,401120090,2700,2700,2700,2700,0
|
||||
20250508,183300,401120090,2700,2700,2700,2700,0
|
||||
20250508,183200,401120090,2700,2700,2700,2700,0
|
||||
20250508,183100,401120090,2700,2700,2700,2700,0
|
||||
20250508,183000,401120090,2700,2700,2700,2700,0
|
||||
20250508,182900,401120090,2700,2700,2700,2700,0
|
||||
20250508,182800,401120090,2700,2700,2700,2700,6707
|
||||
20250508,182700,401120090,2700,2700,2700,2700,0
|
||||
20250508,182600,401120090,2700,2700,2700,2700,0
|
||||
20250508,182500,401120090,2700,2700,2700,2700,0
|
||||
20250508,182400,401120090,2700,2700,2700,2700,0
|
||||
20250508,182300,401120090,2700,2700,2700,2700,0
|
||||
20250508,182200,401120090,2700,2700,2700,2700,0
|
||||
20250508,182100,401120090,2700,2700,2700,2700,0
|
||||
20250508,182000,401120090,2700,2700,2700,2700,0
|
||||
20250508,181900,401120090,2700,2700,2700,2700,0
|
||||
20250508,181800,401120090,2700,2700,2700,2700,0
|
||||
20250508,181700,401120090,2700,2700,2700,2700,0
|
||||
20250508,181600,401120090,2700,2700,2700,2700,0
|
||||
20250508,181500,401120090,2700,2700,2700,2700,0
|
||||
20250508,181400,401120090,2700,2700,2700,2700,0
|
||||
20250508,181300,401120090,2700,2700,2700,2700,0
|
||||
20250508,181200,401120090,2700,2700,2700,2700,0
|
||||
20250508,181100,401120090,2700,2700,2700,2700,0
|
||||
20250508,181000,401120090,2700,2700,2700,2700,0
|
||||
20250508,180900,401120090,2700,2700,2700,2700,0
|
||||
20250508,180800,401120090,2700,2700,2700,2700,0
|
||||
20250508,180700,401120090,2700,2700,2700,2700,0
|
||||
20250508,180600,401120090,2700,2700,2700,2700,0
|
||||
20250508,180500,401120090,2700,2700,2700,2700,0
|
||||
20250508,180400,401120090,2700,2700,2700,2700,0
|
||||
20250508,180300,401120090,2700,2700,2700,2700,0
|
||||
20250508,180200,401120090,2700,2700,2700,2700,0
|
||||
20250508,180100,401120090,2700,2700,2700,2700,0
|
||||
20250508,180000,401120090,2700,2700,2700,2700,0
|
||||
20250508,175900,401120090,2700,2700,2700,2700,0
|
||||
20250508,175800,401120090,2700,2700,2700,2700,6707
|
||||
20250508,175700,401120090,2700,2700,2700,2700,0
|
||||
20250508,175600,401120090,2700,2700,2700,2700,0
|
||||
20250508,175500,401120090,2700,2700,2700,2700,0
|
||||
20250508,175400,401120090,2700,2700,2700,2700,0
|
||||
20250508,175300,401120090,2700,2700,2700,2700,0
|
||||
20250508,175200,401120090,2700,2700,2700,2700,0
|
||||
20250508,175100,401120090,2700,2700,2700,2700,0
|
||||
20250508,175000,401120090,2700,2700,2700,2700,0
|
||||
20250508,174900,401120090,2700,2700,2700,2700,0
|
||||
20250508,174800,401120090,2700,2700,2700,2700,0
|
||||
20250508,174700,401120090,2700,2700,2700,2700,0
|
||||
20250508,174600,401120090,2700,2700,2700,2700,0
|
||||
20250508,174500,401120090,2700,2700,2700,2700,0
|
||||
20250508,174400,401120090,2700,2700,2700,2700,0
|
||||
20250508,174300,401120090,2700,2700,2700,2700,0
|
||||
20250508,174200,401120090,2700,2700,2700,2700,0
|
||||
20250508,174100,401120090,2700,2700,2700,2700,0
|
||||
20250508,174000,401120090,2700,2700,2700,2700,0
|
||||
20250508,173900,401120090,2700,2700,2700,2700,0
|
||||
20250508,173800,401120090,2700,2700,2700,2700,0
|
||||
20250508,173700,401120090,2700,2700,2700,2700,0
|
||||
20250508,173600,401120090,2700,2700,2700,2700,0
|
||||
20250508,173500,401120090,2700,2700,2700,2700,0
|
||||
20250508,173400,401120090,2700,2700,2700,2700,0
|
||||
20250508,173300,401120090,2700,2700,2700,2700,0
|
||||
20250508,173200,401120090,2700,2700,2700,2700,0
|
||||
20250508,173100,401120090,2700,2700,2700,2700,0
|
||||
20250508,173000,401120090,2700,2700,2700,2700,0
|
||||
20250508,172900,401120090,2700,2700,2700,2700,0
|
||||
20250508,172800,401120090,2700,2700,2700,2700,6707
|
||||
20250508,172700,401120090,2700,2700,2700,2700,0
|
||||
20250508,172600,401120090,2700,2700,2700,2700,0
|
||||
20250508,172500,401120090,2700,2700,2700,2700,0
|
||||
20250508,172400,401120090,2700,2700,2700,2700,0
|
||||
20250508,172300,401120090,2700,2700,2700,2700,0
|
||||
20250508,172200,401120090,2700,2700,2700,2700,0
|
||||
20250508,172100,401120090,2700,2700,2700,2700,0
|
||||
20250508,172000,401120090,2700,2700,2700,2700,0
|
||||
20250508,171900,401120090,2700,2700,2700,2700,0
|
||||
20250508,171800,401120090,2700,2700,2700,2700,0
|
||||
20250508,171700,401120090,2700,2700,2700,2700,0
|
||||
20250508,171600,401120090,2700,2700,2700,2700,0
|
||||
20250508,171500,401120090,2700,2700,2700,2700,0
|
||||
20250508,171400,401120090,2700,2700,2700,2700,0
|
||||
20250508,171300,401120090,2700,2700,2700,2700,0
|
||||
20250508,171200,401120090,2700,2700,2700,2700,0
|
||||
20250508,171100,401120090,2700,2700,2700,2700,0
|
||||
20250508,171000,401120090,2700,2700,2700,2700,0
|
||||
20250508,170900,401120090,2700,2700,2700,2700,0
|
||||
20250508,170800,401120090,2700,2700,2700,2700,0
|
||||
20250508,170700,401120090,2700,2700,2700,2700,0
|
||||
20250508,170600,401120090,2700,2700,2700,2700,0
|
||||
20250508,170500,401120090,2700,2700,2700,2700,0
|
||||
20250508,170400,401120090,2700,2700,2700,2700,0
|
||||
20250508,170300,401120090,2700,2700,2700,2700,0
|
||||
20250508,170200,401120090,2700,2700,2700,2700,0
|
||||
20250508,170100,401120090,2700,2700,2700,2700,0
|
||||
20250508,170000,401120090,2700,2700,2700,2700,0
|
||||
20250508,165900,401120090,2700,2700,2700,2700,0
|
||||
20250508,165800,401120090,2700,2700,2700,2700,6707
|
||||
20250508,165700,401120090,2700,2700,2700,2700,0
|
||||
20250508,165600,401120090,2700,2700,2700,2700,0
|
||||
20250508,165500,401120090,2700,2700,2700,2700,0
|
||||
20250508,165400,401120090,2700,2700,2700,2700,0
|
||||
20250508,165300,401120090,2700,2700,2700,2700,0
|
||||
20250508,165200,401120090,2700,2700,2700,2700,0
|
||||
20250508,165100,401120090,2700,2700,2700,2700,0
|
||||
20250508,165000,401120090,2700,2700,2700,2700,0
|
||||
20250508,164900,401120090,2700,2700,2700,2700,0
|
||||
20250508,164800,401120090,2700,2700,2700,2700,0
|
||||
20250508,164700,401120090,2700,2700,2700,2700,0
|
||||
20250508,164600,401120090,2700,2700,2700,2700,0
|
||||
20250508,164500,401120090,2700,2700,2700,2700,0
|
||||
20250508,164400,401120090,2700,2700,2700,2700,0
|
||||
20250508,164300,401120090,2700,2700,2700,2700,0
|
||||
20250508,164200,401120090,2700,2700,2700,2700,0
|
||||
20250508,164100,401120090,2700,2700,2700,2700,0
|
||||
20250508,164000,401120090,2700,2700,2700,2700,0
|
||||
20250508,163900,401120090,2700,2700,2700,2700,0
|
||||
20250508,163800,401120090,2700,2700,2700,2700,0
|
||||
20250508,163700,401120090,2700,2700,2700,2700,0
|
||||
20250508,163600,401120090,2700,2700,2700,2700,0
|
||||
20250508,163500,401120090,2700,2700,2700,2700,0
|
||||
20250508,163400,401120090,2700,2700,2700,2700,0
|
||||
20250508,163300,401120090,2700,2700,2700,2700,0
|
||||
20250508,163200,401120090,2700,2700,2700,2700,0
|
||||
20250508,163100,401120090,2700,2700,2700,2700,0
|
||||
20250508,163000,401120090,2700,2700,2700,2700,0
|
||||
20250508,162900,401120090,2700,2700,2700,2700,0
|
||||
20250508,162800,401120090,2700,2700,2700,2700,6707
|
||||
20250508,162700,401120090,2700,2700,2700,2700,0
|
||||
20250508,162600,401120090,2700,2700,2700,2700,0
|
||||
20250508,162500,401120090,2700,2700,2700,2700,0
|
||||
20250508,162400,401120090,2700,2700,2700,2700,0
|
||||
20250508,162300,401120090,2700,2700,2700,2700,0
|
||||
20250508,162200,401120090,2700,2700,2700,2700,0
|
||||
20250508,162100,401120090,2700,2700,2700,2700,0
|
||||
20250508,162000,401120090,2700,2700,2700,2700,0
|
||||
20250508,161900,401120090,2700,2700,2700,2700,0
|
||||
20250508,161800,401120090,2700,2700,2700,2700,0
|
||||
20250508,161700,401120090,2700,2700,2700,2700,0
|
||||
20250508,161600,401120090,2700,2700,2700,2700,0
|
||||
20250508,161500,401120090,2700,2700,2700,2700,0
|
||||
20250508,161400,401120090,2700,2700,2700,2700,0
|
||||
20250508,161300,401120090,2700,2700,2700,2700,0
|
||||
20250508,161200,401120090,2700,2700,2700,2700,0
|
||||
20250508,161100,401120090,2700,2700,2700,2700,0
|
||||
20250508,161000,401120090,2700,2700,2700,2700,0
|
||||
20250508,160900,401120090,2700,2700,2700,2700,0
|
||||
20250508,160800,401120090,2700,2700,2700,2700,0
|
||||
20250508,160700,401120090,2700,2700,2700,2700,0
|
||||
20250508,160600,401120090,2700,2700,2700,2700,0
|
||||
20250508,160500,401120090,2700,2700,2700,2700,0
|
||||
20250508,160400,401120090,2700,2700,2700,2700,0
|
||||
20250508,160300,401120090,2700,2700,2700,2700,0
|
||||
20250508,160200,401120090,2700,2700,2700,2700,0
|
||||
20250508,160100,401120090,2700,2700,2700,2700,0
|
||||
20250508,160000,401120090,2700,2700,2700,2700,0
|
||||
20250508,155900,401120090,2700,2700,2700,2700,0
|
||||
20250508,155800,401120090,2700,2700,2700,2700,6707
|
||||
20250508,155700,401120090,2700,2700,2700,2700,0
|
||||
20250508,155600,401120090,2700,2700,2700,2700,0
|
||||
20250508,155500,401120090,2700,2700,2700,2700,0
|
||||
20250508,155400,401120090,2700,2700,2700,2700,0
|
||||
20250508,155300,401120090,2700,2700,2700,2700,0
|
||||
20250508,155200,401120090,2700,2700,2700,2700,0
|
||||
20250508,155100,401120090,2700,2700,2700,2700,0
|
||||
20250508,155000,401120090,2700,2700,2700,2700,0
|
||||
20250508,154900,401120090,2700,2700,2700,2700,0
|
||||
20250508,154800,401120090,2700,2700,2700,2700,0
|
||||
20250508,154700,401120090,2700,2700,2700,2700,0
|
||||
20250508,154600,401120090,2700,2700,2700,2700,0
|
||||
20250508,154500,401120090,2700,2700,2700,2700,0
|
||||
20250508,154400,401120090,2700,2700,2700,2700,0
|
||||
20250508,154300,401120090,2700,2700,2700,2700,0
|
||||
20250508,154200,401120090,2700,2700,2700,2700,0
|
||||
20250508,154100,401120090,2700,2700,2700,2700,0
|
||||
20250508,154000,401120090,2700,2700,2700,2700,0
|
||||
20250508,153900,401120090,2700,2700,2700,2700,0
|
||||
20250508,153800,401120090,2700,2700,2700,2700,0
|
||||
20250508,153700,401120090,2700,2700,2700,2700,0
|
||||
20250508,153600,401120090,2700,2700,2700,2700,0
|
||||
20250508,153500,401120090,2700,2700,2700,2700,0
|
||||
20250508,153400,401120090,2700,2700,2700,2700,0
|
||||
20250508,153300,401120090,2700,2700,2700,2700,0
|
||||
20250508,153200,401120090,2700,2700,2700,2700,0
|
||||
20250508,153100,401120090,2700,2700,2700,2700,0
|
||||
20250508,153000,401120090,2700,2700,2700,2700,6707
|
||||
20250508,152900,383011190,2685,2685,2685,2685,0
|
||||
20250508,152800,383011190,2685,2685,2685,2685,0
|
||||
20250508,152700,383011190,2685,2685,2685,2685,0
|
||||
20250508,152600,383011190,2685,2685,2685,2685,0
|
||||
20250508,152500,383011190,2685,2685,2685,2685,0
|
||||
20250508,152400,383011190,2685,2685,2685,2685,0
|
||||
20250508,152300,383011190,2685,2685,2685,2685,0
|
||||
20250508,152200,383011190,2685,2685,2685,2685,0
|
||||
20250508,152100,383011190,2685,2685,2685,2685,0
|
||||
20250508,152000,383011190,2685,2685,2685,2685,0
|
||||
20250508,151900,383011190,2685,2680,2690,2680,265
|
||||
20250508,151800,382299540,2685,2685,2685,2685,105
|
||||
20250508,151700,382017615,2685,2680,2685,2675,1196
|
||||
20250508,151600,378811195,2680,2680,2680,2675,164
|
||||
20250508,151500,378372375,2680,2675,2680,2675,35
|
||||
20250508,151400,378278725,2680,2680,2680,2675,185
|
||||
20250508,151300,377783400,2685,2680,2685,2670,321
|
||||
20250508,151200,376923490,2675,2670,2675,2660,142
|
||||
20250508,151100,376544980,2680,2660,2680,2660,1170
|
||||
20250508,151000,373424690,2660,2660,2660,2660,859
|
||||
20250508,150900,371139750,2665,2645,2665,2645,602
|
||||
20250508,150800,369540550,2640,2630,2640,2630,4981
|
||||
20250508,150700,356416110,2635,2630,2635,2630,613
|
||||
20250508,150600,354800880,2630,2630,2630,2630,0
|
||||
20250508,150500,354800880,2630,2630,2630,2630,183
|
||||
20250508,150400,354319590,2625,2625,2625,2625,894
|
||||
20250508,150300,351972840,2610,2620,2620,2610,1000
|
||||
20250508,150200,349360720,2625,2625,2625,2625,0
|
||||
20250508,150100,349360720,2625,2625,2625,2625,3
|
||||
20250508,150000,349352845,2625,2625,2625,2620,232
|
||||
20250508,145900,348744450,2625,2635,2635,2625,19
|
||||
20250508,145800,348694475,2640,2635,2640,2635,50
|
||||
20250508,145700,348562485,2635,2635,2640,2630,171
|
||||
20250508,145600,348111695,2635,2635,2635,2635,151
|
||||
20250508,145500,347713810,2635,2625,2635,2625,513
|
||||
20250508,145400,346363295,2630,2630,2630,2630,0
|
||||
20250508,145300,346363295,2630,2630,2630,2630,57
|
||||
20250508,145200,346213385,2635,2635,2635,2635,40
|
||||
20250508,145100,346107985,2650,2645,2650,2645,200
|
||||
20250508,145000,345578305,2640,2650,2650,2635,222
|
||||
20250508,144900,344992285,2650,2690,2690,2640,2105
|
||||
20250508,144800,339416330,2690,2645,2690,2645,2717
|
||||
20250508,144700,332176550,2645,2605,2645,2605,3632
|
||||
20250508,144600,322641720,2605,2595,2605,2595,807
|
||||
20250508,144500,320543735,2600,2600,2600,2600,0
|
||||
20250508,144400,320543735,2600,2600,2600,2600,1
|
||||
20250508,144300,320541135,2600,2600,2600,2600,0
|
||||
20250508,144200,320541135,2600,2585,2610,2575,3839
|
||||
20250508,144100,310587960,2585,2585,2585,2585,29
|
||||
20250508,144000,310512995,2590,2590,2590,2590,0
|
||||
20250508,143900,310512995,2590,2590,2590,2590,96
|
||||
20250508,143800,310264355,2600,2600,2600,2600,0
|
||||
20250508,143700,310264355,2600,2600,2600,2600,0
|
||||
20250508,143600,310264355,2600,2595,2600,2595,17
|
||||
20250508,143500,310220235,2595,2595,2595,2595,20
|
||||
20250508,143400,310168335,2595,2595,2595,2595,180
|
||||
20250508,143300,309701235,2600,2600,2600,2600,4
|
||||
20250508,143200,309690835,2595,2595,2595,2595,151
|
||||
20250508,143100,309298990,2600,2600,2600,2600,0
|
||||
20250508,143000,309298990,2600,2605,2610,2600,1561
|
||||
20250508,142900,305233085,2610,2610,2610,2610,0
|
||||
20250508,142800,305233085,2610,2615,2615,2610,178
|
||||
20250508,142700,304768375,2615,2610,2615,2610,1246
|
||||
20250508,142600,301514325,2610,2610,2610,2610,600
|
||||
20250508,142500,299948325,2610,2580,2610,2580,5654
|
||||
20250508,142400,285272020,2580,2580,2580,2580,2
|
||||
20250508,142300,285266860,2580,2575,2580,2575,11
|
||||
20250508,142200,285238485,2580,2585,2585,2575,442
|
||||
20250508,142100,284099745,2585,2575,2585,2570,2326
|
||||
20250508,142000,278111300,2590,2590,2590,2585,9
|
||||
20250508,141900,278087995,2590,2585,2590,2585,511
|
||||
20250508,141800,276767050,2595,2590,2595,2590,105
|
||||
20250508,141700,276495080,2590,2580,2590,2580,1212
|
||||
20250508,141600,273363060,2580,2580,2580,2580,620
|
||||
20250508,141500,271763460,2580,2565,2580,2565,2214
|
||||
20250508,141400,266069105,2560,2565,2565,2555,3430
|
||||
20250508,141300,257288380,2580,2570,2580,2570,1306
|
||||
20250508,141200,253929385,2570,2520,2570,2520,4649
|
||||
20250508,141100,242119880,2525,2520,2540,2500,4213
|
||||
20250508,141000,231519740,2520,2515,2520,2515,1229
|
||||
20250508,140900,228422720,2510,2515,2515,2510,518
|
||||
20250508,140800,227119960,2510,2510,2510,2510,151
|
||||
20250508,140700,226740950,2510,2510,2510,2510,0
|
||||
20250508,140600,226740950,2510,2510,2510,2510,33
|
||||
20250508,140500,226658120,2510,2510,2510,2510,0
|
||||
20250508,140400,226658120,2510,2515,2515,2510,119
|
||||
20250508,140300,226359425,2510,2510,2510,2510,0
|
||||
20250508,140200,226359425,2510,2510,2510,2510,31
|
||||
20250508,140100,226281615,2510,2510,2510,2510,120
|
||||
20250508,140000,225980415,2510,2510,2510,2510,0
|
||||
20250508,135900,225980415,2510,2510,2510,2510,0
|
||||
20250508,135800,225980415,2510,2510,2510,2510,151
|
||||
20250508,135700,225601405,2515,2515,2515,2515,0
|
||||
20250508,135600,225601405,2515,2515,2515,2515,4
|
||||
20250508,135500,225591345,2515,2515,2515,2515,193
|
||||
20250508,135400,225105950,2510,2515,2515,2510,1129
|
||||
20250508,135300,222267265,2515,2510,2515,2510,679
|
||||
20250508,135200,220560695,2510,2505,2510,2505,739
|
||||
20250508,135100,218707995,2510,2505,2515,2505,2195
|
||||
20250508,135000,213197190,2505,2505,2505,2505,61
|
||||
20250508,134900,213044385,2505,2505,2505,2505,0
|
||||
20250508,134800,213044385,2505,2505,2505,2505,0
|
||||
20250508,134700,213044385,2505,2510,2510,2505,156
|
||||
20250508,134600,212653575,2505,2505,2505,2505,2
|
||||
20250508,134500,212648565,2510,2510,2510,2510,0
|
||||
20250508,134400,212648565,2510,2505,2510,2505,204
|
||||
20250508,134300,212137540,2510,2510,2510,2510,0
|
||||
20250508,134200,212137540,2510,2505,2510,2505,200
|
||||
20250508,134100,211636280,2505,2505,2505,2505,2
|
||||
20250508,134000,211631270,2505,2505,2510,2505,546
|
||||
20250508,133900,210263445,2505,2495,2505,2495,840
|
||||
20250508,133800,208167535,2490,2490,2490,2490,0
|
||||
20250508,133700,208167535,2490,2490,2490,2490,226
|
||||
20250508,133600,207604795,2495,2495,2495,2495,0
|
||||
20250508,133500,207604795,2495,2500,2500,2495,478
|
||||
20250508,133400,206411910,2500,2490,2505,2490,342
|
||||
20250508,133300,205558165,2500,2500,2500,2500,0
|
||||
20250508,133200,205558165,2500,2500,2500,2500,20
|
||||
20250508,133100,205508165,2500,2500,2500,2500,80
|
||||
20250508,133000,205308165,2505,2485,2505,2485,707
|
||||
20250508,132900,203548615,2480,2480,2480,2480,0
|
||||
20250508,132800,203548615,2480,2480,2480,2480,37
|
||||
20250508,132700,203456855,2480,2480,2480,2480,150
|
||||
20250508,132600,203084855,2480,2480,2480,2480,0
|
||||
20250508,132500,203084855,2480,2480,2480,2480,0
|
||||
20250508,132400,203084855,2480,2480,2480,2480,10
|
||||
20250508,132300,203060055,2480,2480,2480,2480,188
|
||||
20250508,132200,202593815,2480,2480,2480,2480,0
|
||||
20250508,132100,202593815,2480,2480,2480,2480,0
|
||||
20250508,132000,202593815,2480,2480,2480,2480,151
|
||||
20250508,131900,202219335,2485,2485,2485,2485,0
|
||||
20250508,131800,202219335,2485,2485,2485,2485,104
|
||||
20250508,131700,201960895,2480,2480,2480,2480,0
|
||||
20250508,131600,201960895,2480,2485,2485,2480,251
|
||||
20250508,131500,201337915,2485,2485,2485,2485,0
|
||||
20250508,131400,201337915,2485,2480,2485,2480,3
|
||||
20250508,131300,201330470,2485,2485,2485,2480,167
|
||||
20250508,131200,200916230,2485,2485,2485,2480,2082
|
||||
20250508,131100,195743165,2490,2490,2490,2490,16
|
||||
20250508,131000,195703325,2485,2485,2485,2485,151
|
||||
20250508,130900,195328090,2485,2490,2490,2485,117
|
||||
20250508,130800,195037335,2490,2490,2490,2490,0
|
||||
20250508,130700,195037335,2490,2485,2490,2485,795
|
||||
20250508,130600,193058750,2495,2495,2495,2495,0
|
||||
20250508,130500,193058750,2495,2495,2495,2495,12
|
||||
20250508,130400,193028810,2495,2490,2495,2490,1287
|
||||
20250508,130300,189818860,2490,2485,2490,2485,686
|
||||
20250508,130200,188112155,2490,2490,2490,2490,1
|
||||
20250508,130100,188109665,2490,2490,2490,2490,25
|
||||
20250508,130000,188047415,2495,2485,2495,2485,905
|
||||
20250508,125900,185794305,2480,2480,2485,2480,183
|
||||
20250508,125800,185340330,2485,2485,2485,2480,172
|
||||
20250508,125700,184913110,2485,2485,2485,2485,2
|
||||
20250508,125600,184908140,2480,2480,2485,2480,160
|
||||
20250508,125500,184511315,2480,2485,2485,2480,21
|
||||
20250508,125400,184459135,2485,2480,2485,2480,93
|
||||
20250508,125300,184228335,2480,2480,2480,2480,0
|
||||
20250508,125200,184228335,2480,2485,2485,2480,176
|
||||
20250508,125100,183791730,2485,2485,2485,2485,10
|
||||
20250508,125000,183766880,2480,2485,2485,2480,230
|
||||
20250508,124900,183195380,2480,2485,2485,2480,738
|
||||
20250508,124800,181362745,2485,2485,2485,2485,0
|
||||
20250508,124700,181362745,2485,2485,2485,2485,0
|
||||
20250508,124600,181362745,2485,2480,2485,2480,153
|
||||
20250508,124500,180983295,2485,2485,2485,2485,0
|
||||
20250508,124400,180983295,2485,2485,2485,2485,0
|
||||
20250508,124300,180983295,2485,2485,2485,2485,1
|
||||
20250508,124200,180980810,2480,2485,2485,2480,351
|
||||
20250508,124100,180109330,2485,2485,2485,2485,205
|
||||
20250508,124000,179599905,2485,2485,2485,2485,0
|
||||
20250508,123900,179599905,2485,2480,2485,2480,183
|
||||
20250508,123800,179145905,2485,2485,2485,2485,129
|
||||
20250508,123700,178825340,2480,2480,2480,2480,0
|
||||
20250508,123600,178825340,2480,2480,2485,2480,21
|
||||
20250508,123500,178773235,2480,2480,2480,2480,151
|
||||
20250508,123400,178398755,2485,2485,2485,2485,52
|
||||
20250508,123300,178269535,2485,2485,2485,2485,230
|
||||
20250508,123200,177697985,2480,2480,2480,2480,151
|
||||
20250508,123100,177323505,2485,2485,2485,2485,32
|
||||
20250508,123000,177243985,2485,2485,2485,2485,5
|
||||
20250508,122900,177231560,2480,2480,2480,2480,0
|
||||
20250508,122800,177231560,2480,2480,2485,2480,172
|
||||
20250508,122700,176804995,2485,2485,2485,2480,303
|
||||
20250508,122600,176053120,2485,2485,2485,2485,100
|
||||
20250508,122500,175804620,2485,2485,2485,2480,181
|
||||
20250508,122400,175355590,2485,2485,2485,2485,70
|
||||
20250508,122300,175181640,2485,2485,2485,2485,0
|
||||
20250508,122200,175181640,2485,2485,2485,2485,340
|
||||
20250508,122100,174336740,2480,2480,2480,2480,150
|
||||
20250508,122000,173964740,2480,2480,2480,2480,0
|
||||
20250508,121900,173964740,2480,2480,2480,2480,0
|
||||
20250508,121800,173964740,2480,2480,2480,2480,151
|
||||
20250508,121700,173590260,2485,2480,2485,2480,301
|
||||
20250508,121600,172843375,2485,2485,2485,2485,0
|
||||
20250508,121500,172843375,2485,2480,2485,2480,152
|
||||
20250508,121400,172466410,2480,2480,2480,2480,200
|
||||
20250508,121300,171970410,2480,2480,2480,2480,200
|
||||
20250508,121200,171474410,2480,2480,2480,2480,0
|
||||
20250508,121100,171474410,2480,2480,2480,2480,793
|
||||
20250508,121000,169507770,2485,2485,2485,2485,100
|
||||
20250508,120900,169259270,2480,2480,2480,2480,0
|
||||
20250508,120800,169259270,2480,2480,2480,2480,151
|
||||
20250508,120700,168884790,2480,2480,2480,2480,0
|
||||
20250508,120600,168884790,2480,2480,2480,2480,0
|
||||
20250508,120500,168884790,2480,2480,2480,2480,1056
|
||||
20250508,120400,166265910,2490,2490,2490,2490,10
|
||||
20250508,120300,166241010,2490,2490,2490,2490,0
|
||||
20250508,120200,166241010,2490,2485,2490,2485,2
|
||||
20250508,120100,166236035,2480,2480,2480,2475,251
|
||||
20250508,120000,165614310,2480,2480,2480,2480,0
|
||||
20250508,115900,165614310,2480,2480,2480,2480,229
|
||||
20250508,115800,165046390,2480,2485,2485,2480,1799
|
||||
20250508,115700,160579875,2485,2485,2485,2485,151
|
||||
20250508,115600,160204640,2480,2480,2480,2480,0
|
||||
20250508,115500,160204640,2480,2480,2480,2480,0
|
||||
20250508,115400,160204640,2480,2485,2485,2480,1321
|
||||
20250508,115300,156927805,2480,2480,2480,2480,220
|
||||
20250508,115200,156382205,2480,2480,2480,2480,500
|
||||
20250508,115100,155142205,2480,2480,2480,2480,210
|
||||
20250508,115000,154621405,2480,2490,2490,2480,1023
|
||||
20250508,114900,152080615,2490,2490,2490,2490,14
|
||||
20250508,114800,152045755,2485,2490,2490,2485,17
|
||||
20250508,114700,152003440,2495,2495,2495,2495,1
|
||||
20250508,114600,152000945,2480,2490,2490,2480,2261
|
||||
20250508,114500,146376350,2495,2495,2495,2495,4049
|
||||
20250508,114400,136274095,2495,2495,2495,2495,2151
|
||||
20250508,114300,130907350,2495,2495,2495,2495,0
|
||||
20250508,114200,130907350,2495,2495,2495,2495,300
|
||||
20250508,114100,130158850,2500,2500,2500,2500,31
|
||||
20250508,114000,130081350,2500,2495,2500,2495,153
|
||||
20250508,113900,129699605,2495,2500,2500,2495,49
|
||||
20250508,113800,129577235,2500,2500,2500,2500,0
|
||||
20250508,113700,129577235,2500,2500,2500,2500,150
|
||||
20250508,113600,129202235,2505,2505,2505,2505,22
|
||||
20250508,113500,129147125,2505,2505,2505,2505,5
|
||||
20250508,113400,129134600,2505,2505,2505,2505,23
|
||||
20250508,113300,129076985,2505,2505,2505,2500,348
|
||||
20250508,113200,128206800,2505,2505,2505,2505,29
|
||||
20250508,113100,128134155,2505,2505,2505,2505,1
|
||||
20250508,113000,128131650,2500,2500,2500,2500,151
|
||||
20250508,112900,127754150,2500,2500,2500,2500,30
|
||||
20250508,112800,127679150,2500,2500,2500,2500,5
|
||||
20250508,112700,127666650,2500,2500,2500,2500,116
|
||||
20250508,112600,127376650,2505,2505,2505,2505,0
|
||||
20250508,112500,127376650,2505,2505,2505,2505,5
|
||||
20250508,112400,127364125,2505,2505,2505,2505,0
|
||||
20250508,112300,127364125,2505,2505,2505,2505,448
|
||||
20250508,112200,126241885,2505,2505,2505,2505,0
|
||||
20250508,112100,126241885,2505,2505,2505,2505,5
|
||||
20250508,112000,126229360,2500,2500,2500,2500,151
|
||||
20250508,111900,125851860,2505,2505,2505,2505,0
|
||||
20250508,111800,125851860,2505,2505,2505,2505,0
|
||||
20250508,111700,125851860,2505,2505,2505,2505,0
|
||||
20250508,111600,125851860,2505,2500,2505,2500,157
|
||||
20250508,111500,125459330,2500,2500,2500,2500,4
|
||||
20250508,111400,125449330,2500,2500,2500,2500,0
|
||||
20250508,111300,125449330,2500,2500,2500,2500,147
|
||||
20250508,111200,125081830,2500,2500,2500,2500,0
|
||||
20250508,111100,125081830,2500,2500,2500,2500,143
|
||||
20250508,111000,124724330,2500,2500,2500,2500,5
|
||||
20250508,110900,124711830,2495,2500,2500,2495,144
|
||||
20250508,110800,124351840,2510,2510,2510,2510,79
|
||||
20250508,110700,124153550,2515,2505,2515,2505,200
|
||||
20250508,110600,123651680,2500,2500,2500,2500,195
|
||||
20250508,110500,123164180,2505,2505,2505,2505,227
|
||||
20250508,110400,122595545,2505,2500,2505,2500,101
|
||||
20250508,110300,122342545,2505,2500,2505,2500,261
|
||||
20250508,110200,121689495,2505,2500,2505,2500,51
|
||||
20250508,110100,121561795,2505,2505,2505,2505,0
|
||||
20250508,110000,121561795,2505,2505,2505,2505,0
|
||||
20250508,105900,121561795,2505,2505,2505,2505,44
|
||||
20250508,105800,121451575,2510,2510,2510,2510,0
|
||||
20250508,105700,121451575,2510,2510,2510,2510,0
|
||||
20250508,105600,121451575,2510,2495,2510,2495,171
|
||||
20250508,105500,121024735,2500,2500,2500,2500,0
|
||||
20250508,105400,121024735,2500,2500,2500,2500,44
|
||||
20250508,105300,120914735,2500,2500,2500,2500,105
|
||||
20250508,105200,120652235,2500,2505,2505,2500,4830
|
||||
20250508,105100,108564040,2510,2510,2510,2510,32
|
||||
20250508,105000,108483720,2505,2505,2505,2505,0
|
||||
20250508,104900,108483720,2505,2505,2510,2505,191
|
||||
20250508,104800,108005255,2510,2510,2510,2510,1
|
||||
20250508,104700,108002745,2510,2510,2510,2510,0
|
||||
20250508,104600,108002745,2510,2510,2510,2510,40
|
||||
20250508,104500,107902345,2505,2510,2510,2505,156
|
||||
20250508,104400,107511540,2510,2510,2510,2510,34
|
||||
20250508,104300,107426200,2505,2505,2505,2505,1
|
||||
20250508,104200,107423695,2505,2505,2505,2505,151
|
||||
20250508,104100,107045440,2510,2510,2510,2510,4
|
||||
20250508,104000,107035400,2505,2505,2505,2505,150
|
||||
20250508,103900,106659650,2505,2510,2510,2505,102
|
||||
20250508,103800,106403845,2505,2510,2510,2505,167
|
||||
20250508,103700,105985430,2505,2510,2510,2505,116
|
||||
20250508,103600,105694775,2510,2510,2510,2510,5
|
||||
20250508,103500,105682225,2510,2505,2510,2505,521
|
||||
20250508,103400,104375270,2510,2510,2510,2510,0
|
||||
20250508,103300,104375270,2510,2510,2510,2510,18
|
||||
20250508,103200,104330090,2510,2505,2510,2505,239
|
||||
20250508,103100,103730955,2505,2505,2505,2505,0
|
||||
20250508,103000,103730955,2505,2505,2505,2505,0
|
||||
20250508,102900,103730955,2505,2505,2510,2505,434
|
||||
20250508,102800,102643625,2510,2515,2515,2510,10
|
||||
20250508,102700,102618500,2515,2505,2515,2505,515
|
||||
20250508,102600,101325985,2505,2510,2510,2505,301
|
||||
20250508,102500,100571845,2510,2510,2510,2505,153
|
||||
20250508,102400,100188570,2510,2510,2510,2510,6
|
||||
20250508,102300,100173510,2510,2510,2510,2505,2402
|
||||
20250508,102200,94146340,2510,2515,2515,2510,401
|
||||
20250508,102100,93139825,2510,2515,2515,2510,362
|
||||
20250508,102000,92231150,2515,2515,2515,2510,109
|
||||
20250508,101900,91957025,2510,2510,2510,2510,266
|
||||
20250508,101800,91289365,2510,2510,2510,2510,440
|
||||
20250508,101700,90184965,2515,2515,2515,2515,13
|
||||
20250508,101600,90152270,2515,2515,2515,2515,16
|
||||
20250508,101500,90112030,2515,2515,2515,2515,125
|
||||
20250508,101400,89797655,2515,2520,2520,2515,36
|
||||
20250508,101300,89707065,2520,2520,2520,2520,7
|
||||
20250508,101200,89689425,2510,2520,2520,2510,1008
|
||||
20250508,101100,87159265,2520,2520,2520,2515,172
|
||||
20250508,101000,86726580,2510,2510,2510,2510,0
|
||||
20250508,100900,86726580,2510,2515,2520,2510,1409
|
||||
20250508,100800,83178470,2505,2515,2515,2505,2601
|
||||
20250508,100700,76651390,2520,2520,2520,2520,289
|
||||
20250508,100600,75923110,2520,2530,2530,2520,5807
|
||||
20250508,100500,61258035,2535,2530,2585,2530,2854
|
||||
20250508,100400,53973560,2530,2530,2530,2530,43
|
||||
20250508,100300,53864770,2530,2530,2530,2530,316
|
||||
20250508,100200,53065290,2535,2535,2535,2535,0
|
||||
20250508,100100,53065290,2535,2530,2535,2530,242
|
||||
20250508,100000,52452845,2535,2535,2535,2535,10
|
||||
20250508,095900,52427495,2530,2530,2530,2530,516
|
||||
20250508,095800,51122015,2525,2525,2525,2525,0
|
||||
20250508,095700,51122015,2525,2530,2530,2525,297
|
||||
20250508,095600,50371360,2525,2525,2525,2525,0
|
||||
20250508,095500,50371360,2525,2525,2525,2525,0
|
||||
20250508,095400,50371360,2525,2525,2525,2525,151
|
||||
20250508,095300,49990085,2530,2535,2535,2530,251
|
||||
20250508,095200,49354935,2530,2530,2530,2530,0
|
||||
20250508,095100,49354935,2530,2535,2535,2530,219
|
||||
20250508,095000,48800770,2535,2540,2540,2535,64
|
||||
20250508,094900,48638410,2535,2535,2535,2535,10
|
||||
20250508,094800,48613060,2535,2535,2535,2530,637
|
||||
20250508,094700,47001330,2535,2535,2535,2530,185
|
||||
20250508,094600,46533105,2535,2535,2535,2535,25
|
||||
20250508,094500,46469730,2535,2535,2535,2535,22
|
||||
20250508,094400,46413960,2530,2530,2530,2530,551
|
||||
20250508,094300,45019930,2535,2535,2535,2535,29
|
||||
20250508,094200,44946415,2535,2535,2535,2535,51
|
||||
20250508,094100,44817130,2535,2535,2535,2535,0
|
||||
20250508,094000,44817130,2535,2535,2535,2530,184
|
||||
20250508,093900,44351445,2530,2530,2535,2530,501
|
||||
20250508,093800,43083745,2535,2535,2535,2535,5
|
||||
20250508,093700,43071070,2535,2530,2535,2530,693
|
||||
20250508,093600,41315215,2535,2535,2535,2535,6
|
||||
20250508,093500,41300005,2535,2535,2535,2535,1
|
||||
20250508,093400,41297470,2535,2535,2535,2535,160
|
||||
20250508,093300,40891870,2535,2525,2535,2525,1532
|
||||
20250508,093200,37013285,2525,2525,2525,2525,0
|
||||
20250508,093100,37013285,2525,2525,2525,2525,508
|
||||
20250508,093000,35730585,2525,2520,2525,2520,339
|
||||
20250508,092900,34876300,2515,2525,2525,2515,806
|
||||
20250508,092800,32843100,2515,2520,2520,2515,500
|
||||
20250508,092700,31585520,2525,2525,2525,2520,316
|
||||
20250508,092600,30789120,2525,2530,2530,2525,322
|
||||
20250508,092500,29976065,2520,2520,2520,2520,0
|
||||
20250508,092400,29976065,2520,2530,2530,2520,2380
|
||||
20250508,092300,23973865,2535,2535,2535,2535,527
|
||||
20250508,092200,22637920,2535,2535,2535,2535,0
|
||||
20250508,092100,22637920,2535,2535,2535,2535,0
|
||||
20250508,092000,22637920,2535,2540,2540,2535,178
|
||||
20250508,091900,22186415,2545,2545,2545,2545,0
|
||||
20250508,091800,22186415,2545,2545,2545,2545,0
|
||||
20250508,091700,22186415,2545,2545,2545,2545,13
|
||||
20250508,091600,22153330,2540,2540,2540,2540,170
|
||||
20250508,091500,21721530,2540,2545,2545,2540,740
|
||||
20250508,091400,19841190,2550,2550,2550,2550,0
|
||||
20250508,091300,19841190,2550,2545,2550,2545,43
|
||||
20250508,091200,19731745,2550,2550,2550,2550,504
|
||||
20250508,091100,18446545,2550,2550,2550,2550,6
|
||||
20250508,091000,18431245,2550,2555,2555,2550,822
|
||||
20250508,090900,16331410,2560,2555,2560,2555,935
|
||||
20250508,090800,13942410,2555,2555,2555,2555,0
|
||||
20250508,090700,13942410,2555,2555,2555,2555,40
|
||||
20250508,090600,13840210,2555,2555,2555,2555,0
|
||||
20250508,090500,13840210,2555,2560,2565,2545,56
|
||||
20250508,090400,13697220,2560,2560,2560,2560,273
|
||||
20250508,090300,12998340,2560,2560,2560,2545,1911
|
||||
20250508,090200,8124845,2555,2555,2555,2555,36
|
||||
20250508,090100,8032865,2550,2570,2570,2550,199
|
||||
20250508,090000,7524975,2570,2570,2575,2570,2928
|
||||
|
Reference in New Issue
Block a user