Update 2025-05-08 2733 candle_min
This commit is contained in:
632
065950/min/candle-20250508.csv
Normal file
632
065950/min/candle-20250508.csv
Normal file
@@ -0,0 +1,632 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,193000,489397772,2190,2190,2190,2190,5160
|
||||
20250508,192900,489397772,2190,2190,2190,2190,0
|
||||
20250508,192800,489397772,2190,2190,2190,2190,0
|
||||
20250508,192700,489397772,2190,2190,2190,2190,0
|
||||
20250508,192600,489397772,2190,2190,2190,2190,0
|
||||
20250508,192500,489397772,2190,2190,2190,2190,0
|
||||
20250508,192400,489397772,2190,2190,2190,2190,0
|
||||
20250508,192300,489397772,2190,2190,2190,2190,0
|
||||
20250508,192200,489397772,2190,2190,2190,2190,0
|
||||
20250508,192100,489397772,2190,2190,2190,2190,0
|
||||
20250508,192000,489397772,2190,2190,2190,2190,0
|
||||
20250508,191900,489397772,2190,2190,2190,2190,0
|
||||
20250508,191800,489397772,2190,2190,2190,2190,0
|
||||
20250508,191700,489397772,2190,2190,2190,2190,0
|
||||
20250508,191600,489397772,2190,2190,2190,2190,0
|
||||
20250508,191500,489397772,2190,2190,2190,2190,0
|
||||
20250508,191400,489397772,2190,2190,2190,2190,0
|
||||
20250508,191300,489397772,2190,2190,2190,2190,0
|
||||
20250508,191200,489397772,2190,2190,2190,2190,0
|
||||
20250508,191100,489397772,2190,2190,2190,2190,0
|
||||
20250508,191000,489397772,2190,2190,2190,2190,0
|
||||
20250508,190900,489397772,2190,2190,2190,2190,0
|
||||
20250508,190800,489397772,2190,2190,2190,2190,0
|
||||
20250508,190700,489397772,2190,2190,2190,2190,0
|
||||
20250508,190600,489397772,2190,2190,2190,2190,0
|
||||
20250508,190500,489397772,2190,2190,2190,2190,0
|
||||
20250508,190400,489397772,2190,2190,2190,2190,0
|
||||
20250508,190300,489397772,2190,2190,2190,2190,0
|
||||
20250508,190200,489397772,2190,2190,2190,2190,0
|
||||
20250508,190100,489397772,2190,2190,2190,2190,0
|
||||
20250508,190000,489397772,2190,2190,2190,2190,5160
|
||||
20250508,185900,489397772,2190,2190,2190,2190,0
|
||||
20250508,185800,489397772,2190,2190,2190,2190,0
|
||||
20250508,185700,489397772,2190,2190,2190,2190,0
|
||||
20250508,185600,489397772,2190,2190,2190,2190,0
|
||||
20250508,185500,489397772,2190,2190,2190,2190,0
|
||||
20250508,185400,489397772,2190,2190,2190,2190,0
|
||||
20250508,185300,489397772,2190,2190,2190,2190,0
|
||||
20250508,185200,489397772,2190,2190,2190,2190,0
|
||||
20250508,185100,489397772,2190,2190,2190,2190,0
|
||||
20250508,185000,489397772,2190,2190,2190,2190,0
|
||||
20250508,184900,489397772,2190,2190,2190,2190,0
|
||||
20250508,184800,489397772,2190,2190,2190,2190,0
|
||||
20250508,184700,489397772,2190,2190,2190,2190,0
|
||||
20250508,184600,489397772,2190,2190,2190,2190,0
|
||||
20250508,184500,489397772,2190,2190,2190,2190,0
|
||||
20250508,184400,489397772,2190,2190,2190,2190,0
|
||||
20250508,184300,489397772,2190,2190,2190,2190,0
|
||||
20250508,184200,489397772,2190,2190,2190,2190,0
|
||||
20250508,184100,489397772,2190,2190,2190,2190,0
|
||||
20250508,184000,489397772,2190,2190,2190,2190,0
|
||||
20250508,183900,489397772,2190,2190,2190,2190,0
|
||||
20250508,183800,489397772,2190,2190,2190,2190,0
|
||||
20250508,183700,489397772,2190,2190,2190,2190,0
|
||||
20250508,183600,489397772,2190,2190,2190,2190,0
|
||||
20250508,183500,489397772,2190,2190,2190,2190,0
|
||||
20250508,183400,489397772,2190,2190,2190,2190,0
|
||||
20250508,183300,489397772,2190,2190,2190,2190,0
|
||||
20250508,183200,489397772,2190,2190,2190,2190,0
|
||||
20250508,183100,489397772,2190,2190,2190,2190,0
|
||||
20250508,183000,489397772,2190,2190,2190,2190,5160
|
||||
20250508,182900,489397772,2190,2190,2190,2190,0
|
||||
20250508,182800,489397772,2190,2190,2190,2190,0
|
||||
20250508,182700,489397772,2190,2190,2190,2190,0
|
||||
20250508,182600,489397772,2190,2190,2190,2190,0
|
||||
20250508,182500,489397772,2190,2190,2190,2190,0
|
||||
20250508,182400,489397772,2190,2190,2190,2190,0
|
||||
20250508,182300,489397772,2190,2190,2190,2190,0
|
||||
20250508,182200,489397772,2190,2190,2190,2190,0
|
||||
20250508,182100,489397772,2190,2190,2190,2190,0
|
||||
20250508,182000,489397772,2190,2190,2190,2190,0
|
||||
20250508,181900,489397772,2190,2190,2190,2190,0
|
||||
20250508,181800,489397772,2190,2190,2190,2190,0
|
||||
20250508,181700,489397772,2190,2190,2190,2190,0
|
||||
20250508,181600,489397772,2190,2190,2190,2190,0
|
||||
20250508,181500,489397772,2190,2190,2190,2190,0
|
||||
20250508,181400,489397772,2190,2190,2190,2190,0
|
||||
20250508,181300,489397772,2190,2190,2190,2190,0
|
||||
20250508,181200,489397772,2190,2190,2190,2190,0
|
||||
20250508,181100,489397772,2190,2190,2190,2190,0
|
||||
20250508,181000,489397772,2190,2190,2190,2190,0
|
||||
20250508,180900,489397772,2190,2190,2190,2190,0
|
||||
20250508,180800,489397772,2190,2190,2190,2190,0
|
||||
20250508,180700,489397772,2190,2190,2190,2190,0
|
||||
20250508,180600,489397772,2190,2190,2190,2190,0
|
||||
20250508,180500,489397772,2190,2190,2190,2190,0
|
||||
20250508,180400,489397772,2190,2190,2190,2190,0
|
||||
20250508,180300,489397772,2190,2190,2190,2190,0
|
||||
20250508,180200,489397772,2190,2190,2190,2190,0
|
||||
20250508,180100,489397772,2190,2190,2190,2190,0
|
||||
20250508,180000,489397772,2190,2190,2190,2190,5160
|
||||
20250508,175900,489397772,2190,2190,2190,2190,0
|
||||
20250508,175800,489397772,2190,2190,2190,2190,0
|
||||
20250508,175700,489397772,2190,2190,2190,2190,0
|
||||
20250508,175600,489397772,2190,2190,2190,2190,0
|
||||
20250508,175500,489397772,2190,2190,2190,2190,0
|
||||
20250508,175400,489397772,2190,2190,2190,2190,0
|
||||
20250508,175300,489397772,2190,2190,2190,2190,0
|
||||
20250508,175200,489397772,2190,2190,2190,2190,0
|
||||
20250508,175100,489397772,2190,2190,2190,2190,0
|
||||
20250508,175000,489397772,2190,2190,2190,2190,0
|
||||
20250508,174900,489397772,2190,2190,2190,2190,0
|
||||
20250508,174800,489397772,2190,2190,2190,2190,0
|
||||
20250508,174700,489397772,2190,2190,2190,2190,0
|
||||
20250508,174600,489397772,2190,2190,2190,2190,0
|
||||
20250508,174500,489397772,2190,2190,2190,2190,0
|
||||
20250508,174400,489397772,2190,2190,2190,2190,0
|
||||
20250508,174300,489397772,2190,2190,2190,2190,0
|
||||
20250508,174200,489397772,2190,2190,2190,2190,0
|
||||
20250508,174100,489397772,2190,2190,2190,2190,0
|
||||
20250508,174000,489397772,2190,2190,2190,2190,0
|
||||
20250508,173900,489397772,2190,2190,2190,2190,0
|
||||
20250508,173800,489397772,2190,2190,2190,2190,0
|
||||
20250508,173700,489397772,2190,2190,2190,2190,0
|
||||
20250508,173600,489397772,2190,2190,2190,2190,0
|
||||
20250508,173500,489397772,2190,2190,2190,2190,0
|
||||
20250508,173400,489397772,2190,2190,2190,2190,0
|
||||
20250508,173300,489397772,2190,2190,2190,2190,0
|
||||
20250508,173200,489397772,2190,2190,2190,2190,0
|
||||
20250508,173100,489397772,2190,2190,2190,2190,0
|
||||
20250508,173000,489397772,2190,2190,2190,2190,5160
|
||||
20250508,172900,489397772,2190,2190,2190,2190,0
|
||||
20250508,172800,489397772,2190,2190,2190,2190,0
|
||||
20250508,172700,489397772,2190,2190,2190,2190,0
|
||||
20250508,172600,489397772,2190,2190,2190,2190,0
|
||||
20250508,172500,489397772,2190,2190,2190,2190,0
|
||||
20250508,172400,489397772,2190,2190,2190,2190,0
|
||||
20250508,172300,489397772,2190,2190,2190,2190,0
|
||||
20250508,172200,489397772,2190,2190,2190,2190,0
|
||||
20250508,172100,489397772,2190,2190,2190,2190,0
|
||||
20250508,172000,489397772,2190,2190,2190,2190,0
|
||||
20250508,171900,489397772,2190,2190,2190,2190,0
|
||||
20250508,171800,489397772,2190,2190,2190,2190,0
|
||||
20250508,171700,489397772,2190,2190,2190,2190,0
|
||||
20250508,171600,489397772,2190,2190,2190,2190,0
|
||||
20250508,171500,489397772,2190,2190,2190,2190,0
|
||||
20250508,171400,489397772,2190,2190,2190,2190,0
|
||||
20250508,171300,489397772,2190,2190,2190,2190,0
|
||||
20250508,171200,489397772,2190,2190,2190,2190,0
|
||||
20250508,171100,489397772,2190,2190,2190,2190,0
|
||||
20250508,171000,489397772,2190,2190,2190,2190,0
|
||||
20250508,170900,489397772,2190,2190,2190,2190,0
|
||||
20250508,170800,489397772,2190,2190,2190,2190,0
|
||||
20250508,170700,489397772,2190,2190,2190,2190,0
|
||||
20250508,170600,489397772,2190,2190,2190,2190,0
|
||||
20250508,170500,489397772,2190,2190,2190,2190,0
|
||||
20250508,170400,489397772,2190,2190,2190,2190,0
|
||||
20250508,170300,489397772,2190,2190,2190,2190,0
|
||||
20250508,170200,489397772,2190,2190,2190,2190,0
|
||||
20250508,170100,489397772,2190,2190,2190,2190,0
|
||||
20250508,170000,489397772,2190,2190,2190,2190,5160
|
||||
20250508,165900,489397772,2190,2190,2190,2190,0
|
||||
20250508,165800,489397772,2190,2190,2190,2190,0
|
||||
20250508,165700,489397772,2190,2190,2190,2190,0
|
||||
20250508,165600,489397772,2190,2190,2190,2190,0
|
||||
20250508,165500,489397772,2190,2190,2190,2190,0
|
||||
20250508,165400,489397772,2190,2190,2190,2190,0
|
||||
20250508,165300,489397772,2190,2190,2190,2190,0
|
||||
20250508,165200,489397772,2190,2190,2190,2190,0
|
||||
20250508,165100,489397772,2190,2190,2190,2190,0
|
||||
20250508,165000,489397772,2190,2190,2190,2190,0
|
||||
20250508,164900,489397772,2190,2190,2190,2190,0
|
||||
20250508,164800,489397772,2190,2190,2190,2190,0
|
||||
20250508,164700,489397772,2190,2190,2190,2190,0
|
||||
20250508,164600,489397772,2190,2190,2190,2190,0
|
||||
20250508,164500,489397772,2190,2190,2190,2190,0
|
||||
20250508,164400,489397772,2190,2190,2190,2190,0
|
||||
20250508,164300,489397772,2190,2190,2190,2190,0
|
||||
20250508,164200,489397772,2190,2190,2190,2190,0
|
||||
20250508,164100,489397772,2190,2190,2190,2190,0
|
||||
20250508,164000,489397772,2190,2190,2190,2190,0
|
||||
20250508,163900,489397772,2190,2190,2190,2190,0
|
||||
20250508,163800,489397772,2190,2190,2190,2190,0
|
||||
20250508,163700,489397772,2190,2190,2190,2190,0
|
||||
20250508,163600,489397772,2190,2190,2190,2190,0
|
||||
20250508,163500,489397772,2190,2190,2190,2190,0
|
||||
20250508,163400,489397772,2190,2190,2190,2190,0
|
||||
20250508,163300,489397772,2190,2190,2190,2190,0
|
||||
20250508,163200,489397772,2190,2190,2190,2190,0
|
||||
20250508,163100,489397772,2190,2190,2190,2190,0
|
||||
20250508,163000,489397772,2190,2190,2190,2190,5160
|
||||
20250508,162900,489397772,2190,2190,2190,2190,0
|
||||
20250508,162800,489397772,2190,2190,2190,2190,0
|
||||
20250508,162700,489397772,2190,2190,2190,2190,0
|
||||
20250508,162600,489397772,2190,2190,2190,2190,0
|
||||
20250508,162500,489397772,2190,2190,2190,2190,0
|
||||
20250508,162400,489397772,2190,2190,2190,2190,0
|
||||
20250508,162300,489397772,2190,2190,2190,2190,0
|
||||
20250508,162200,489397772,2190,2190,2190,2190,0
|
||||
20250508,162100,489397772,2190,2190,2190,2190,0
|
||||
20250508,162000,489397772,2190,2190,2190,2190,0
|
||||
20250508,161900,489397772,2190,2190,2190,2190,0
|
||||
20250508,161800,489397772,2190,2190,2190,2190,0
|
||||
20250508,161700,489397772,2190,2190,2190,2190,0
|
||||
20250508,161600,489397772,2190,2190,2190,2190,0
|
||||
20250508,161500,489397772,2190,2190,2190,2190,0
|
||||
20250508,161400,489397772,2190,2190,2190,2190,0
|
||||
20250508,161300,489397772,2190,2190,2190,2190,0
|
||||
20250508,161200,489397772,2190,2190,2190,2190,0
|
||||
20250508,161100,489397772,2190,2190,2190,2190,0
|
||||
20250508,161000,489397772,2190,2190,2190,2190,0
|
||||
20250508,160900,489397772,2190,2190,2190,2190,0
|
||||
20250508,160800,489397772,2190,2190,2190,2190,0
|
||||
20250508,160700,489397772,2190,2190,2190,2190,0
|
||||
20250508,160600,489397772,2190,2190,2190,2190,0
|
||||
20250508,160500,489397772,2190,2190,2190,2190,0
|
||||
20250508,160400,489397772,2190,2190,2190,2190,0
|
||||
20250508,160300,489397772,2190,2190,2190,2190,0
|
||||
20250508,160200,489397772,2190,2190,2190,2190,0
|
||||
20250508,160100,489397772,2190,2190,2190,2190,0
|
||||
20250508,160000,489397772,2190,2190,2190,2190,5160
|
||||
20250508,155900,489397772,2190,2190,2190,2190,0
|
||||
20250508,155800,489397772,2190,2190,2190,2190,0
|
||||
20250508,155700,489397772,2190,2190,2190,2190,0
|
||||
20250508,155600,489397772,2190,2190,2190,2190,0
|
||||
20250508,155500,489397772,2190,2190,2190,2190,0
|
||||
20250508,155400,489397772,2190,2190,2190,2190,0
|
||||
20250508,155300,489397772,2190,2190,2190,2190,0
|
||||
20250508,155200,489397772,2190,2190,2190,2190,0
|
||||
20250508,155100,489397772,2190,2190,2190,2190,0
|
||||
20250508,155000,489397772,2190,2190,2190,2190,0
|
||||
20250508,154900,489397772,2190,2190,2190,2190,0
|
||||
20250508,154800,489397772,2190,2190,2190,2190,0
|
||||
20250508,154700,489397772,2190,2190,2190,2190,0
|
||||
20250508,154600,489397772,2190,2190,2190,2190,0
|
||||
20250508,154500,489397772,2190,2190,2190,2190,0
|
||||
20250508,154400,489397772,2190,2190,2190,2190,0
|
||||
20250508,154300,489397772,2190,2190,2190,2190,0
|
||||
20250508,154200,489397772,2190,2190,2190,2190,0
|
||||
20250508,154100,489397772,2190,2190,2190,2190,0
|
||||
20250508,154000,489397772,2190,2190,2190,2190,0
|
||||
20250508,153900,489397772,2190,2190,2190,2190,0
|
||||
20250508,153800,489397772,2190,2190,2190,2190,0
|
||||
20250508,153700,489397772,2190,2190,2190,2190,0
|
||||
20250508,153600,489397772,2190,2190,2190,2190,0
|
||||
20250508,153500,489397772,2190,2190,2190,2190,0
|
||||
20250508,153400,489397772,2190,2190,2190,2190,0
|
||||
20250508,153300,489397772,2190,2190,2190,2190,0
|
||||
20250508,153200,489397772,2190,2190,2190,2190,0
|
||||
20250508,153100,489397772,2190,2190,2190,2190,0
|
||||
20250508,153000,489397772,2190,2190,2190,2190,10320
|
||||
20250508,152900,478097372,2190,2190,2190,2190,0
|
||||
20250508,152800,478097372,2190,2190,2190,2190,0
|
||||
20250508,152700,478097372,2190,2190,2190,2190,0
|
||||
20250508,152600,478097372,2190,2190,2190,2190,0
|
||||
20250508,152500,478097372,2190,2190,2190,2190,0
|
||||
20250508,152400,478097372,2190,2190,2190,2190,0
|
||||
20250508,152300,478097372,2190,2190,2190,2190,0
|
||||
20250508,152200,478097372,2190,2190,2190,2190,0
|
||||
20250508,152100,478097372,2190,2190,2190,2190,0
|
||||
20250508,152000,478097372,2190,2190,2190,2190,0
|
||||
20250508,151900,478097372,2190,2185,2190,2180,4478
|
||||
20250508,151800,468306727,2180,2180,2180,2180,747
|
||||
20250508,151700,466678267,2175,2180,2180,2175,1006
|
||||
20250508,151600,464490187,2180,2180,2180,2180,652
|
||||
20250508,151500,463068827,2170,2170,2170,2170,120
|
||||
20250508,151400,462808427,2175,2175,2175,2175,20
|
||||
20250508,151300,462764927,2180,2175,2180,2175,436
|
||||
20250508,151200,461816127,2180,2180,2180,2180,249
|
||||
20250508,151100,461273307,2175,2175,2175,2170,5050
|
||||
20250508,151000,450312717,2175,2175,2180,2175,1941
|
||||
20250508,150900,446083387,2180,2175,2180,2175,606
|
||||
20250508,150800,444764952,2175,2175,2175,2175,310
|
||||
20250508,150700,444090702,2180,2185,2185,2180,2274
|
||||
20250508,150600,439133210,2180,2180,2185,2180,4041
|
||||
20250508,150500,430323815,2180,2175,2180,2175,4105
|
||||
20250508,150400,421382805,2175,2175,2175,2175,2
|
||||
20250508,150300,421378455,2170,2170,2170,2170,5260
|
||||
20250508,150200,409964255,2170,2175,2175,2170,1638
|
||||
20250508,150100,406409605,2175,2175,2175,2175,1
|
||||
20250508,150000,406407430,2170,2170,2170,2170,71
|
||||
20250508,145900,406253360,2175,2175,2175,2175,50
|
||||
20250508,145800,406144610,2170,2170,2170,2170,138
|
||||
20250508,145700,405845150,2175,2175,2175,2175,0
|
||||
20250508,145600,405845150,2175,2180,2180,2175,4382
|
||||
20250508,145500,396314190,2180,2175,2180,2175,897
|
||||
20250508,145400,394363165,2175,2175,2180,2170,5715
|
||||
20250508,145300,381908475,2175,2165,2175,2165,19769
|
||||
20250508,145200,339031885,2160,2160,2160,2160,0
|
||||
20250508,145100,339031885,2160,2160,2160,2160,709
|
||||
20250508,145000,337500445,2160,2160,2160,2160,0
|
||||
20250508,144900,337500445,2160,2160,2160,2160,441
|
||||
20250508,144800,336547885,2160,2160,2160,2160,0
|
||||
20250508,144700,336547885,2160,2160,2160,2160,0
|
||||
20250508,144600,336547885,2160,2160,2160,2160,0
|
||||
20250508,144500,336547885,2160,2160,2160,2160,0
|
||||
20250508,144400,336547885,2160,2160,2160,2160,0
|
||||
20250508,144300,336547885,2160,2160,2160,2160,510
|
||||
20250508,144200,335446285,2165,2165,2165,2160,49
|
||||
20250508,144100,335340210,2165,2165,2165,2165,219
|
||||
20250508,144000,334866075,2160,2160,2160,2160,0
|
||||
20250508,143900,334866075,2160,2160,2160,2160,0
|
||||
20250508,143800,334866075,2160,2160,2160,2160,10
|
||||
20250508,143700,334844475,2165,2165,2165,2165,0
|
||||
20250508,143600,334844475,2165,2165,2165,2165,0
|
||||
20250508,143500,334844475,2165,2165,2165,2165,10
|
||||
20250508,143400,334822825,2165,2165,2165,2160,101
|
||||
20250508,143300,334604410,2160,2160,2160,2160,355
|
||||
20250508,143200,333837610,2160,2160,2160,2160,101
|
||||
20250508,143100,333619450,2160,2160,2160,2160,0
|
||||
20250508,143000,333619450,2160,2160,2160,2160,0
|
||||
20250508,142900,333619450,2160,2160,2160,2160,0
|
||||
20250508,142800,333619450,2160,2160,2160,2160,100
|
||||
20250508,142700,333403450,2160,2160,2160,2160,0
|
||||
20250508,142600,333403450,2160,2160,2160,2160,0
|
||||
20250508,142500,333403450,2160,2160,2160,2160,0
|
||||
20250508,142400,333403450,2160,2160,2160,2160,0
|
||||
20250508,142300,333403450,2160,2160,2160,2160,0
|
||||
20250508,142200,333403450,2160,2160,2160,2160,0
|
||||
20250508,142100,333403450,2160,2160,2160,2160,0
|
||||
20250508,142000,333403450,2160,2160,2160,2160,462
|
||||
20250508,141900,332405530,2160,2160,2160,2160,0
|
||||
20250508,141800,332405530,2160,2160,2160,2160,0
|
||||
20250508,141700,332405530,2160,2160,2160,2160,0
|
||||
20250508,141600,332405530,2160,2160,2160,2160,230
|
||||
20250508,141500,331908730,2160,2160,2160,2160,220
|
||||
20250508,141400,331433530,2155,2160,2160,2155,255
|
||||
20250508,141300,330883730,2160,2155,2160,2155,1367
|
||||
20250508,141200,327931285,2150,2150,2150,2150,0
|
||||
20250508,141100,327931285,2150,2150,2150,2150,200
|
||||
20250508,141000,327501285,2150,2150,2150,2150,0
|
||||
20250508,140900,327501285,2150,2150,2150,2150,1
|
||||
20250508,140800,327499135,2150,2150,2150,2150,0
|
||||
20250508,140700,327499135,2150,2150,2150,2150,0
|
||||
20250508,140600,327499135,2150,2150,2150,2150,0
|
||||
20250508,140500,327499135,2150,2150,2150,2150,2
|
||||
20250508,140400,327494835,2150,2155,2155,2150,3005
|
||||
20250508,140300,321024070,2150,2150,2150,2150,149
|
||||
20250508,140200,320703720,2150,2150,2150,2150,75
|
||||
20250508,140100,320542470,2150,2150,2150,2150,1110
|
||||
20250508,140000,318155970,2155,2155,2155,2155,50
|
||||
20250508,135900,318048220,2150,2150,2150,2150,0
|
||||
20250508,135800,318048220,2150,2150,2150,2150,0
|
||||
20250508,135700,318048220,2150,2150,2150,2150,0
|
||||
20250508,135600,318048220,2150,2150,2150,2150,0
|
||||
20250508,135500,318048220,2150,2150,2150,2150,1767
|
||||
20250508,135400,314249170,2155,2155,2155,2155,0
|
||||
20250508,135300,314249170,2155,2155,2155,2155,0
|
||||
20250508,135200,314249170,2155,2155,2155,2155,0
|
||||
20250508,135100,314249170,2155,2155,2155,2155,0
|
||||
20250508,135000,314249170,2155,2155,2155,2155,0
|
||||
20250508,134900,314249170,2155,2155,2155,2155,0
|
||||
20250508,134800,314249170,2155,2155,2155,2155,0
|
||||
20250508,134700,314249170,2155,2155,2155,2155,0
|
||||
20250508,134600,314249170,2155,2155,2155,2155,0
|
||||
20250508,134500,314249170,2155,2155,2155,2155,0
|
||||
20250508,134400,314249170,2155,2155,2155,2155,0
|
||||
20250508,134300,314249170,2155,2155,2155,2155,10
|
||||
20250508,134200,314227620,2155,2155,2155,2155,0
|
||||
20250508,134100,314227620,2155,2155,2155,2155,0
|
||||
20250508,134000,314227620,2155,2155,2155,2155,0
|
||||
20250508,133900,314227620,2155,2155,2155,2155,0
|
||||
20250508,133800,314227620,2155,2155,2155,2155,0
|
||||
20250508,133700,314227620,2155,2155,2155,2155,0
|
||||
20250508,133600,314227620,2155,2155,2155,2155,0
|
||||
20250508,133500,314227620,2155,2155,2155,2155,0
|
||||
20250508,133400,314227620,2155,2155,2155,2155,7
|
||||
20250508,133300,314212535,2155,2155,2155,2155,0
|
||||
20250508,133200,314212535,2155,2155,2155,2155,1455
|
||||
20250508,133100,311077010,2155,2155,2155,2155,100
|
||||
20250508,133000,310861510,2155,2155,2155,2155,0
|
||||
20250508,132900,310861510,2155,2160,2160,2155,2
|
||||
20250508,132800,310857195,2155,2155,2155,2155,0
|
||||
20250508,132700,310857195,2155,2155,2155,2155,1000
|
||||
20250508,132600,308702195,2155,2155,2155,2155,0
|
||||
20250508,132500,308702195,2155,2155,2155,2155,1000
|
||||
20250508,132400,306547195,2155,2155,2155,2155,0
|
||||
20250508,132300,306547195,2155,2160,2160,2155,1421
|
||||
20250508,132200,303484935,2155,2155,2155,2155,0
|
||||
20250508,132100,303484935,2155,2155,2155,2155,0
|
||||
20250508,132000,303484935,2155,2155,2155,2155,102
|
||||
20250508,131900,303265125,2155,2160,2160,2155,154
|
||||
20250508,131800,302932505,2155,2155,2155,2155,715
|
||||
20250508,131700,301391680,2160,2160,2160,2160,0
|
||||
20250508,131600,301391680,2160,2160,2160,2160,0
|
||||
20250508,131500,301391680,2160,2160,2160,2160,0
|
||||
20250508,131400,301391680,2160,2160,2160,2160,0
|
||||
20250508,131300,301391680,2160,2160,2160,2160,308
|
||||
20250508,131200,300726400,2160,2160,2160,2160,0
|
||||
20250508,131100,300726400,2160,2160,2160,2160,0
|
||||
20250508,131000,300726400,2160,2160,2160,2160,0
|
||||
20250508,130900,300726400,2160,2165,2165,2160,5
|
||||
20250508,130800,300715580,2165,2165,2165,2165,51
|
||||
20250508,130700,300605165,2160,2160,2160,2160,90
|
||||
20250508,130600,300410765,2160,2160,2160,2160,2
|
||||
20250508,130500,300406445,2165,2165,2165,2165,90
|
||||
20250508,130400,300211595,2165,2165,2165,2165,397
|
||||
20250508,130300,299352090,2165,2165,2165,2165,0
|
||||
20250508,130200,299352090,2165,2165,2165,2165,10
|
||||
20250508,130100,299330440,2160,2160,2160,2160,0
|
||||
20250508,130000,299330440,2160,2160,2160,2160,0
|
||||
20250508,125900,299330440,2160,2160,2160,2160,0
|
||||
20250508,125800,299330440,2160,2160,2160,2160,0
|
||||
20250508,125700,299330440,2160,2160,2160,2160,475
|
||||
20250508,125600,298304440,2160,2160,2160,2160,474
|
||||
20250508,125500,297280600,2165,2165,2165,2160,2508
|
||||
20250508,125400,291863280,2160,2160,2160,2160,8
|
||||
20250508,125300,291846000,2165,2165,2165,2165,0
|
||||
20250508,125200,291846000,2165,2165,2165,2165,100
|
||||
20250508,125100,291629500,2165,2165,2165,2165,0
|
||||
20250508,125000,291629500,2165,2165,2165,2165,404
|
||||
20250508,124900,290754840,2165,2165,2165,2160,102
|
||||
20250508,124800,290534015,2165,2165,2165,2165,90
|
||||
20250508,124700,290339165,2160,2160,2160,2160,0
|
||||
20250508,124600,290339165,2160,2160,2160,2160,0
|
||||
20250508,124500,290339165,2160,2160,2160,2160,319
|
||||
20250508,124400,289650125,2160,2155,2160,2155,39
|
||||
20250508,124300,289566045,2155,2160,2160,2155,3
|
||||
20250508,124200,289559575,2160,2160,2160,2160,0
|
||||
20250508,124100,289559575,2160,2160,2160,2160,91
|
||||
20250508,124000,289363015,2160,2160,2160,2160,0
|
||||
20250508,123900,289363015,2160,2160,2160,2160,100
|
||||
20250508,123800,289147015,2160,2160,2160,2160,100
|
||||
20250508,123700,288931015,2160,2160,2160,2160,0
|
||||
20250508,123600,288931015,2160,2160,2160,2160,0
|
||||
20250508,123500,288931015,2160,2160,2160,2160,0
|
||||
20250508,123400,288931015,2160,2160,2160,2160,100
|
||||
20250508,123300,288715015,2165,2165,2165,2165,0
|
||||
20250508,123200,288715015,2165,2165,2165,2165,0
|
||||
20250508,123100,288715015,2165,2165,2165,2165,0
|
||||
20250508,123000,288715015,2165,2165,2165,2165,0
|
||||
20250508,122900,288715015,2165,2165,2165,2165,1
|
||||
20250508,122800,288712850,2165,2165,2165,2165,529
|
||||
20250508,122700,287567565,2165,2165,2165,2165,0
|
||||
20250508,122600,287567565,2165,2165,2165,2165,5
|
||||
20250508,122500,287556740,2165,2165,2165,2165,250
|
||||
20250508,122400,287015490,2165,2165,2165,2165,0
|
||||
20250508,122300,287015490,2165,2165,2165,2165,3078
|
||||
20250508,122200,280351620,2165,2165,2165,2165,373
|
||||
20250508,122100,279544075,2165,2165,2165,2165,100
|
||||
20250508,122000,279327575,2165,2165,2165,2165,353
|
||||
20250508,121900,278563330,2165,2165,2165,2165,7
|
||||
20250508,121800,278548175,2170,2170,2170,2170,717
|
||||
20250508,121700,276992285,2170,2170,2170,2170,7
|
||||
20250508,121600,276977095,2170,2160,2170,2160,18556
|
||||
20250508,121500,236886305,2155,2155,2155,2155,1206
|
||||
20250508,121400,234287375,2150,2150,2150,2150,0
|
||||
20250508,121300,234287375,2150,2150,2150,2150,106
|
||||
20250508,121200,234059475,2150,2150,2150,2150,0
|
||||
20250508,121100,234059475,2150,2150,2150,2150,5905
|
||||
20250508,121000,221363725,2150,2150,2150,2145,4344
|
||||
20250508,120900,212025855,2155,2155,2155,2155,3
|
||||
20250508,120800,212019390,2150,2150,2150,2150,1
|
||||
20250508,120700,212017240,2155,2155,2155,2155,0
|
||||
20250508,120600,212017240,2155,2155,2155,2155,0
|
||||
20250508,120500,212017240,2155,2155,2155,2155,72
|
||||
20250508,120400,211862080,2155,2150,2155,2150,685
|
||||
20250508,120300,210387190,2155,2155,2155,2155,0
|
||||
20250508,120200,210387190,2155,2155,2155,2155,2992
|
||||
20250508,120100,203939430,2160,2160,2160,2160,0
|
||||
20250508,120000,203939430,2160,2160,2160,2160,0
|
||||
20250508,115900,203939430,2160,2160,2160,2160,0
|
||||
20250508,115800,203939430,2160,2160,2160,2160,102
|
||||
20250508,115700,203719110,2155,2155,2160,2150,1353
|
||||
20250508,115600,200805130,2160,2160,2160,2155,633
|
||||
20250508,115500,199440935,2155,2155,2155,2155,883
|
||||
20250508,115400,197538070,2155,2155,2155,2155,0
|
||||
20250508,115300,197538070,2155,2155,2155,2155,2000
|
||||
20250508,115200,193228070,2150,2150,2150,2150,0
|
||||
20250508,115100,193228070,2150,2150,2150,2150,0
|
||||
20250508,115000,193228070,2150,2150,2150,2150,2000
|
||||
20250508,114900,188928070,2150,2150,2150,2150,0
|
||||
20250508,114800,188928070,2150,2155,2155,2150,1754
|
||||
20250508,114700,185148345,2160,2155,2160,2155,1427
|
||||
20250508,114600,182073135,2150,2150,2150,2150,0
|
||||
20250508,114500,182073135,2150,2150,2150,2150,0
|
||||
20250508,114400,182073135,2150,2150,2150,2150,200
|
||||
20250508,114300,181643135,2155,2155,2155,2155,2639
|
||||
20250508,114200,175956090,2150,2150,2150,2150,184
|
||||
20250508,114100,175560490,2155,2155,2155,2155,0
|
||||
20250508,114000,175560490,2155,2155,2155,2155,5000
|
||||
20250508,113900,164785490,2150,2155,2155,2150,116
|
||||
20250508,113800,164535520,2155,2155,2155,2155,0
|
||||
20250508,113700,164535520,2155,2155,2155,2155,50
|
||||
20250508,113600,164427770,2155,2155,2155,2155,0
|
||||
20250508,113500,164427770,2155,2155,2155,2155,0
|
||||
20250508,113400,164427770,2155,2155,2155,2155,5
|
||||
20250508,113300,164416995,2155,2155,2155,2155,0
|
||||
20250508,113200,164416995,2155,2155,2155,2155,726
|
||||
20250508,113100,162852465,2155,2155,2155,2155,0
|
||||
20250508,113000,162852465,2155,2150,2155,2150,285
|
||||
20250508,112900,162239665,2150,2150,2150,2150,1
|
||||
20250508,112800,162237515,2155,2155,2155,2155,8
|
||||
20250508,112700,162220275,2155,2155,2155,2155,0
|
||||
20250508,112600,162220275,2155,2155,2155,2155,0
|
||||
20250508,112500,162220275,2155,2155,2155,2155,101
|
||||
20250508,112400,162002620,2155,2155,2155,2155,0
|
||||
20250508,112300,162002620,2155,2155,2155,2155,0
|
||||
20250508,112200,162002620,2155,2150,2155,2150,94
|
||||
20250508,112100,161800290,2155,2155,2155,2155,0
|
||||
20250508,112000,161800290,2155,2155,2155,2155,0
|
||||
20250508,111900,161800290,2155,2155,2155,2155,98
|
||||
20250508,111800,161589100,2150,2150,2150,2150,0
|
||||
20250508,111700,161589100,2150,2150,2150,2150,2
|
||||
20250508,111600,161584800,2150,2150,2150,2150,181
|
||||
20250508,111500,161195650,2150,2140,2150,2140,6915
|
||||
20250508,111400,146351145,2140,2140,2140,2140,0
|
||||
20250508,111300,146351145,2140,2140,2140,2140,0
|
||||
20250508,111200,146351145,2140,2140,2140,2140,0
|
||||
20250508,111100,146351145,2140,2140,2140,2140,200
|
||||
20250508,111000,145923145,2140,2140,2140,2140,0
|
||||
20250508,110900,145923145,2140,2135,2140,2135,875
|
||||
20250508,110800,144054020,2135,2135,2135,2135,0
|
||||
20250508,110700,144054020,2135,2135,2135,2135,0
|
||||
20250508,110600,144054020,2135,2135,2135,2135,0
|
||||
20250508,110500,144054020,2135,2135,2135,2135,0
|
||||
20250508,110400,144054020,2135,2135,2135,2135,132
|
||||
20250508,110300,143772200,2135,2135,2135,2135,0
|
||||
20250508,110200,143772200,2135,2135,2135,2135,66
|
||||
20250508,110100,143631290,2135,2135,2135,2135,998
|
||||
20250508,110000,141500560,2135,2135,2135,2135,0
|
||||
20250508,105900,141500560,2135,2135,2135,2135,2
|
||||
20250508,105800,141496290,2140,2140,2140,2140,2020
|
||||
20250508,105700,137173490,2140,2140,2140,2140,0
|
||||
20250508,105600,137173490,2140,2140,2140,2140,3269
|
||||
20250508,105500,130177830,2140,2140,2140,2140,0
|
||||
20250508,105400,130177830,2140,2140,2140,2140,0
|
||||
20250508,105300,130177830,2140,2140,2140,2140,0
|
||||
20250508,105200,130177830,2140,2140,2140,2140,0
|
||||
20250508,105100,130177830,2140,2140,2140,2140,10
|
||||
20250508,105000,130156430,2150,2150,2150,2150,1
|
||||
20250508,104900,130154280,2150,2150,2150,2150,0
|
||||
20250508,104800,130154280,2150,2150,2150,2150,0
|
||||
20250508,104700,130154280,2150,2150,2150,2150,2001
|
||||
20250508,104600,125852130,2150,2150,2150,2150,0
|
||||
20250508,104500,125852130,2150,2150,2150,2150,0
|
||||
20250508,104400,125852130,2150,2140,2150,2140,34
|
||||
20250508,104300,125779350,2140,2150,2150,2140,11
|
||||
20250508,104200,125755710,2155,2155,2155,2155,0
|
||||
20250508,104100,125755710,2155,2155,2155,2145,7412
|
||||
20250508,104000,109791915,2155,2155,2155,2155,103
|
||||
20250508,103900,109569950,2150,2145,2150,2145,9041
|
||||
20250508,103800,90138305,2140,2140,2140,2140,12
|
||||
20250508,103700,90112625,2135,2135,2135,2135,1
|
||||
20250508,103600,90110490,2145,2145,2145,2145,0
|
||||
20250508,103500,90110490,2145,2145,2145,2145,102
|
||||
20250508,103400,89891700,2145,2145,2145,2145,0
|
||||
20250508,103300,89891700,2145,2145,2145,2145,0
|
||||
20250508,103200,89891700,2145,2145,2145,2145,0
|
||||
20250508,103100,89891700,2145,2145,2145,2145,0
|
||||
20250508,103000,89891700,2145,2145,2145,2145,0
|
||||
20250508,102900,89891700,2145,2145,2145,2145,0
|
||||
20250508,102800,89891700,2145,2145,2145,2145,0
|
||||
20250508,102700,89891700,2145,2145,2145,2145,0
|
||||
20250508,102600,89891700,2145,2145,2145,2145,0
|
||||
20250508,102500,89891700,2145,2145,2145,2145,0
|
||||
20250508,102400,89891700,2145,2145,2145,2145,5
|
||||
20250508,102300,89880975,2130,2130,2130,2130,1
|
||||
20250508,102200,89878845,2145,2145,2145,2145,100
|
||||
20250508,102100,89664345,2145,2145,2145,2145,20
|
||||
20250508,102000,89621445,2145,2130,2145,2130,16
|
||||
20250508,101900,89587140,2150,2150,2150,2150,0
|
||||
20250508,101800,89587140,2150,2150,2150,2150,0
|
||||
20250508,101700,89587140,2150,2130,2150,2130,66
|
||||
20250508,101600,89445700,2150,2150,2150,2150,0
|
||||
20250508,101500,89445700,2150,2150,2150,2150,2
|
||||
20250508,101400,89441400,2145,2145,2150,2145,201
|
||||
20250508,101300,89010045,2145,2145,2145,2145,0
|
||||
20250508,101200,89010045,2145,2145,2145,2145,0
|
||||
20250508,101100,89010045,2145,2145,2145,2145,11
|
||||
20250508,101000,88986450,2145,2145,2145,2145,200
|
||||
20250508,100900,88557450,2125,2125,2125,2125,2
|
||||
20250508,100800,88553200,2140,2125,2140,2125,1275
|
||||
20250508,100700,85831390,2135,2135,2135,2135,0
|
||||
20250508,100600,85831390,2135,2135,2135,2135,2
|
||||
20250508,100500,85827120,2135,2135,2135,2135,0
|
||||
20250508,100400,85827120,2135,2135,2135,2135,0
|
||||
20250508,100300,85827120,2135,2135,2135,2135,5
|
||||
20250508,100200,85816445,2135,2130,2135,2125,151
|
||||
20250508,100100,85495010,2130,2130,2130,2130,0
|
||||
20250508,100000,85495010,2130,2130,2130,2130,0
|
||||
20250508,095900,85495010,2130,2130,2130,2130,0
|
||||
20250508,095800,85495010,2130,2130,2130,2130,20
|
||||
20250508,095700,85452410,2120,2125,2125,2120,266
|
||||
20250508,095600,84887830,2120,2120,2120,2120,0
|
||||
20250508,095500,84887830,2120,2125,2125,2120,200
|
||||
20250508,095400,84463500,2120,2125,2125,2120,300
|
||||
20250508,095300,83827120,2130,2130,2130,2130,1801
|
||||
20250508,095200,79990990,2130,2130,2130,2130,0
|
||||
20250508,095100,79990990,2130,2130,2130,2130,0
|
||||
20250508,095000,79990990,2130,2130,2130,2130,0
|
||||
20250508,094900,79990990,2130,2130,2130,2130,3
|
||||
20250508,094800,79984600,2130,2130,2130,2130,30
|
||||
20250508,094700,79920700,2130,2130,2135,2130,3401
|
||||
20250508,094600,72676515,2135,2135,2135,2135,0
|
||||
20250508,094500,72676515,2135,2135,2135,2135,2
|
||||
20250508,094400,72672245,2135,2135,2135,2135,0
|
||||
20250508,094300,72672245,2135,2135,2135,2135,4
|
||||
20250508,094200,72663705,2135,2135,2135,2135,707
|
||||
20250508,094100,71154260,2135,2135,2135,2135,0
|
||||
20250508,094000,71154260,2135,2135,2135,2135,71
|
||||
20250508,093900,71002675,2135,2135,2135,2135,175
|
||||
20250508,093800,70629050,2135,2135,2135,2135,0
|
||||
20250508,093700,70629050,2135,2135,2135,2135,0
|
||||
20250508,093600,70629050,2135,2135,2135,2135,0
|
||||
20250508,093500,70629050,2135,2135,2135,2135,33
|
||||
20250508,093400,70558595,2130,2135,2135,2130,7746
|
||||
20250508,093300,54052920,2135,2135,2135,2135,0
|
||||
20250508,093200,54052920,2135,2135,2135,2135,4
|
||||
20250508,093100,54044380,2130,2130,2130,2130,0
|
||||
20250508,093000,54044380,2130,2130,2130,2130,0
|
||||
20250508,092900,54044380,2130,2150,2150,2130,60
|
||||
20250508,092800,53916560,2135,2140,2140,2135,142
|
||||
20250508,092700,53613115,2140,2150,2150,2140,1070
|
||||
20250508,092600,51323235,2155,2155,2155,2155,1
|
||||
20250508,092500,51321080,2155,2135,2155,2135,10608
|
||||
20250508,092400,28535830,2135,2135,2135,2135,2
|
||||
20250508,092300,28531560,2120,2135,2135,2120,829
|
||||
20250508,092200,26774050,2125,2120,2125,2115,2240
|
||||
20250508,092100,22032470,2120,2130,2130,2120,265
|
||||
20250508,092000,21469535,2125,2125,2125,2125,0
|
||||
20250508,091900,21469535,2125,2125,2125,2125,100
|
||||
20250508,091800,21257035,2125,2125,2125,2125,1
|
||||
20250508,091700,21254910,2130,2130,2130,2130,0
|
||||
20250508,091600,21254910,2130,2120,2130,2120,461
|
||||
20250508,091500,20277230,2115,2115,2115,2115,0
|
||||
20250508,091400,20277230,2115,2115,2115,2115,41
|
||||
20250508,091300,20190515,2130,2115,2130,2115,2619
|
||||
20250508,091200,14651315,2115,2135,2135,2115,3424
|
||||
20250508,091100,7409240,2120,2130,2130,2120,220
|
||||
20250508,091000,6941840,2130,2130,2130,2130,10
|
||||
20250508,090900,6920540,2130,2130,2130,2130,45
|
||||
20250508,090800,6824690,2130,2130,2130,2130,0
|
||||
20250508,090700,6824690,2130,2115,2130,2115,2431
|
||||
20250508,090600,1676055,2115,2115,2115,2115,0
|
||||
20250508,090500,1676055,2115,2115,2115,2115,137
|
||||
20250508,090400,1386300,2120,2120,2120,2120,0
|
||||
20250508,090300,1386300,2120,2120,2120,2120,2
|
||||
20250508,090200,1382060,2100,2100,2100,2100,0
|
||||
20250508,090100,1382060,2100,2100,2100,2100,0
|
||||
20250508,090000,1382060,2100,2105,2105,2100,657
|
||||
|
Reference in New Issue
Block a user