Update 2025-05-08 2733 candle_min
This commit is contained in:
634
067170/min/candle-20250508.csv
Normal file
634
067170/min/candle-20250508.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,193200,316642015,2400,2400,2400,2400,5803
|
||||
20250508,193100,316642015,2400,2400,2400,2400,0
|
||||
20250508,193000,316642015,2400,2400,2400,2400,0
|
||||
20250508,192900,316642015,2400,2400,2400,2400,0
|
||||
20250508,192800,316642015,2400,2400,2400,2400,0
|
||||
20250508,192700,316642015,2400,2400,2400,2400,0
|
||||
20250508,192600,316642015,2400,2400,2400,2400,0
|
||||
20250508,192500,316642015,2400,2400,2400,2400,0
|
||||
20250508,192400,316642015,2400,2400,2400,2400,0
|
||||
20250508,192300,316642015,2400,2400,2400,2400,0
|
||||
20250508,192200,316642015,2400,2400,2400,2400,0
|
||||
20250508,192100,316642015,2400,2400,2400,2400,0
|
||||
20250508,192000,316642015,2400,2400,2400,2400,0
|
||||
20250508,191900,316642015,2400,2400,2400,2400,0
|
||||
20250508,191800,316642015,2400,2400,2400,2400,0
|
||||
20250508,191700,316642015,2400,2400,2400,2400,0
|
||||
20250508,191600,316642015,2400,2400,2400,2400,0
|
||||
20250508,191500,316642015,2400,2400,2400,2400,0
|
||||
20250508,191400,316642015,2400,2400,2400,2400,0
|
||||
20250508,191300,316642015,2400,2400,2400,2400,0
|
||||
20250508,191200,316642015,2400,2400,2400,2400,0
|
||||
20250508,191100,316642015,2400,2400,2400,2400,0
|
||||
20250508,191000,316642015,2400,2400,2400,2400,0
|
||||
20250508,190900,316642015,2400,2400,2400,2400,0
|
||||
20250508,190800,316642015,2400,2400,2400,2400,0
|
||||
20250508,190700,316642015,2400,2400,2400,2400,0
|
||||
20250508,190600,316642015,2400,2400,2400,2400,0
|
||||
20250508,190500,316642015,2400,2400,2400,2400,0
|
||||
20250508,190400,316642015,2400,2400,2400,2400,0
|
||||
20250508,190300,316642015,2400,2400,2400,2400,0
|
||||
20250508,190200,316642015,2400,2400,2400,2400,5803
|
||||
20250508,190100,316642015,2400,2400,2400,2400,0
|
||||
20250508,190000,316642015,2400,2400,2400,2400,0
|
||||
20250508,185900,316642015,2400,2400,2400,2400,0
|
||||
20250508,185800,316642015,2400,2400,2400,2400,0
|
||||
20250508,185700,316642015,2400,2400,2400,2400,0
|
||||
20250508,185600,316642015,2400,2400,2400,2400,0
|
||||
20250508,185500,316642015,2400,2400,2400,2400,0
|
||||
20250508,185400,316642015,2400,2400,2400,2400,0
|
||||
20250508,185300,316642015,2400,2400,2400,2400,0
|
||||
20250508,185200,316642015,2400,2400,2400,2400,0
|
||||
20250508,185100,316642015,2400,2400,2400,2400,0
|
||||
20250508,185000,316642015,2400,2400,2400,2400,0
|
||||
20250508,184900,316642015,2400,2400,2400,2400,0
|
||||
20250508,184800,316642015,2400,2400,2400,2400,0
|
||||
20250508,184700,316642015,2400,2400,2400,2400,0
|
||||
20250508,184600,316642015,2400,2400,2400,2400,0
|
||||
20250508,184500,316642015,2400,2400,2400,2400,0
|
||||
20250508,184400,316642015,2400,2400,2400,2400,0
|
||||
20250508,184300,316642015,2400,2400,2400,2400,0
|
||||
20250508,184200,316642015,2400,2400,2400,2400,0
|
||||
20250508,184100,316642015,2400,2400,2400,2400,0
|
||||
20250508,184000,316642015,2400,2400,2400,2400,0
|
||||
20250508,183900,316642015,2400,2400,2400,2400,0
|
||||
20250508,183800,316642015,2400,2400,2400,2400,0
|
||||
20250508,183700,316642015,2400,2400,2400,2400,0
|
||||
20250508,183600,316642015,2400,2400,2400,2400,0
|
||||
20250508,183500,316642015,2400,2400,2400,2400,0
|
||||
20250508,183400,316642015,2400,2400,2400,2400,0
|
||||
20250508,183300,316642015,2400,2400,2400,2400,0
|
||||
20250508,183200,316642015,2400,2400,2400,2400,5803
|
||||
20250508,183100,316642015,2400,2400,2400,2400,0
|
||||
20250508,183000,316642015,2400,2400,2400,2400,0
|
||||
20250508,182900,316642015,2400,2400,2400,2400,0
|
||||
20250508,182800,316642015,2400,2400,2400,2400,0
|
||||
20250508,182700,316642015,2400,2400,2400,2400,0
|
||||
20250508,182600,316642015,2400,2400,2400,2400,0
|
||||
20250508,182500,316642015,2400,2400,2400,2400,0
|
||||
20250508,182400,316642015,2400,2400,2400,2400,0
|
||||
20250508,182300,316642015,2400,2400,2400,2400,0
|
||||
20250508,182200,316642015,2400,2400,2400,2400,0
|
||||
20250508,182100,316642015,2400,2400,2400,2400,0
|
||||
20250508,182000,316642015,2400,2400,2400,2400,0
|
||||
20250508,181900,316642015,2400,2400,2400,2400,0
|
||||
20250508,181800,316642015,2400,2400,2400,2400,0
|
||||
20250508,181700,316642015,2400,2400,2400,2400,0
|
||||
20250508,181600,316642015,2400,2400,2400,2400,0
|
||||
20250508,181500,316642015,2400,2400,2400,2400,0
|
||||
20250508,181400,316642015,2400,2400,2400,2400,0
|
||||
20250508,181300,316642015,2400,2400,2400,2400,0
|
||||
20250508,181200,316642015,2400,2400,2400,2400,0
|
||||
20250508,181100,316642015,2400,2400,2400,2400,0
|
||||
20250508,181000,316642015,2400,2400,2400,2400,0
|
||||
20250508,180900,316642015,2400,2400,2400,2400,0
|
||||
20250508,180800,316642015,2400,2400,2400,2400,0
|
||||
20250508,180700,316642015,2400,2400,2400,2400,0
|
||||
20250508,180600,316642015,2400,2400,2400,2400,0
|
||||
20250508,180500,316642015,2400,2400,2400,2400,0
|
||||
20250508,180400,316642015,2400,2400,2400,2400,0
|
||||
20250508,180300,316642015,2400,2400,2400,2400,0
|
||||
20250508,180200,316642015,2400,2400,2400,2400,5803
|
||||
20250508,180100,316642015,2400,2400,2400,2400,0
|
||||
20250508,180000,316642015,2400,2400,2400,2400,0
|
||||
20250508,175900,316642015,2400,2400,2400,2400,0
|
||||
20250508,175800,316642015,2400,2400,2400,2400,0
|
||||
20250508,175700,316642015,2400,2400,2400,2400,0
|
||||
20250508,175600,316642015,2400,2400,2400,2400,0
|
||||
20250508,175500,316642015,2400,2400,2400,2400,0
|
||||
20250508,175400,316642015,2400,2400,2400,2400,0
|
||||
20250508,175300,316642015,2400,2400,2400,2400,0
|
||||
20250508,175200,316642015,2400,2400,2400,2400,0
|
||||
20250508,175100,316642015,2400,2400,2400,2400,0
|
||||
20250508,175000,316642015,2400,2400,2400,2400,0
|
||||
20250508,174900,316642015,2400,2400,2400,2400,0
|
||||
20250508,174800,316642015,2400,2400,2400,2400,0
|
||||
20250508,174700,316642015,2400,2400,2400,2400,0
|
||||
20250508,174600,316642015,2400,2400,2400,2400,0
|
||||
20250508,174500,316642015,2400,2400,2400,2400,0
|
||||
20250508,174400,316642015,2400,2400,2400,2400,0
|
||||
20250508,174300,316642015,2400,2400,2400,2400,0
|
||||
20250508,174200,316642015,2400,2400,2400,2400,0
|
||||
20250508,174100,316642015,2400,2400,2400,2400,0
|
||||
20250508,174000,316642015,2400,2400,2400,2400,0
|
||||
20250508,173900,316642015,2400,2400,2400,2400,0
|
||||
20250508,173800,316642015,2400,2400,2400,2400,0
|
||||
20250508,173700,316642015,2400,2400,2400,2400,0
|
||||
20250508,173600,316642015,2400,2400,2400,2400,0
|
||||
20250508,173500,316642015,2400,2400,2400,2400,0
|
||||
20250508,173400,316642015,2400,2400,2400,2400,0
|
||||
20250508,173300,316642015,2400,2400,2400,2400,0
|
||||
20250508,173200,316642015,2400,2400,2400,2400,5803
|
||||
20250508,173100,316642015,2400,2400,2400,2400,0
|
||||
20250508,173000,316642015,2400,2400,2400,2400,0
|
||||
20250508,172900,316642015,2400,2400,2400,2400,0
|
||||
20250508,172800,316642015,2400,2400,2400,2400,0
|
||||
20250508,172700,316642015,2400,2400,2400,2400,0
|
||||
20250508,172600,316642015,2400,2400,2400,2400,0
|
||||
20250508,172500,316642015,2400,2400,2400,2400,0
|
||||
20250508,172400,316642015,2400,2400,2400,2400,0
|
||||
20250508,172300,316642015,2400,2400,2400,2400,0
|
||||
20250508,172200,316642015,2400,2400,2400,2400,0
|
||||
20250508,172100,316642015,2400,2400,2400,2400,0
|
||||
20250508,172000,316642015,2400,2400,2400,2400,0
|
||||
20250508,171900,316642015,2400,2400,2400,2400,0
|
||||
20250508,171800,316642015,2400,2400,2400,2400,0
|
||||
20250508,171700,316642015,2400,2400,2400,2400,0
|
||||
20250508,171600,316642015,2400,2400,2400,2400,0
|
||||
20250508,171500,316642015,2400,2400,2400,2400,0
|
||||
20250508,171400,316642015,2400,2400,2400,2400,0
|
||||
20250508,171300,316642015,2400,2400,2400,2400,0
|
||||
20250508,171200,316642015,2400,2400,2400,2400,0
|
||||
20250508,171100,316642015,2400,2400,2400,2400,0
|
||||
20250508,171000,316642015,2400,2400,2400,2400,0
|
||||
20250508,170900,316642015,2400,2400,2400,2400,0
|
||||
20250508,170800,316642015,2400,2400,2400,2400,0
|
||||
20250508,170700,316642015,2400,2400,2400,2400,0
|
||||
20250508,170600,316642015,2400,2400,2400,2400,0
|
||||
20250508,170500,316642015,2400,2400,2400,2400,0
|
||||
20250508,170400,316642015,2400,2400,2400,2400,0
|
||||
20250508,170300,316642015,2400,2400,2400,2400,0
|
||||
20250508,170200,316642015,2400,2400,2400,2400,5803
|
||||
20250508,170100,316642015,2400,2400,2400,2400,0
|
||||
20250508,170000,316642015,2400,2400,2400,2400,0
|
||||
20250508,165900,316642015,2400,2400,2400,2400,0
|
||||
20250508,165800,316642015,2400,2400,2400,2400,0
|
||||
20250508,165700,316642015,2400,2400,2400,2400,0
|
||||
20250508,165600,316642015,2400,2400,2400,2400,0
|
||||
20250508,165500,316642015,2400,2400,2400,2400,0
|
||||
20250508,165400,316642015,2400,2400,2400,2400,0
|
||||
20250508,165300,316642015,2400,2400,2400,2400,0
|
||||
20250508,165200,316642015,2400,2400,2400,2400,0
|
||||
20250508,165100,316642015,2400,2400,2400,2400,0
|
||||
20250508,165000,316642015,2400,2400,2400,2400,0
|
||||
20250508,164900,316642015,2400,2400,2400,2400,0
|
||||
20250508,164800,316642015,2400,2400,2400,2400,0
|
||||
20250508,164700,316642015,2400,2400,2400,2400,0
|
||||
20250508,164600,316642015,2400,2400,2400,2400,0
|
||||
20250508,164500,316642015,2400,2400,2400,2400,0
|
||||
20250508,164400,316642015,2400,2400,2400,2400,0
|
||||
20250508,164300,316642015,2400,2400,2400,2400,0
|
||||
20250508,164200,316642015,2400,2400,2400,2400,0
|
||||
20250508,164100,316642015,2400,2400,2400,2400,0
|
||||
20250508,164000,316642015,2400,2400,2400,2400,0
|
||||
20250508,163900,316642015,2400,2400,2400,2400,0
|
||||
20250508,163800,316642015,2400,2400,2400,2400,0
|
||||
20250508,163700,316642015,2400,2400,2400,2400,0
|
||||
20250508,163600,316642015,2400,2400,2400,2400,0
|
||||
20250508,163500,316642015,2400,2400,2400,2400,0
|
||||
20250508,163400,316642015,2400,2400,2400,2400,0
|
||||
20250508,163300,316642015,2400,2400,2400,2400,0
|
||||
20250508,163200,316642015,2400,2400,2400,2400,5803
|
||||
20250508,163100,316642015,2400,2400,2400,2400,0
|
||||
20250508,163000,316642015,2400,2400,2400,2400,0
|
||||
20250508,162900,316642015,2400,2400,2400,2400,0
|
||||
20250508,162800,316642015,2400,2400,2400,2400,0
|
||||
20250508,162700,316642015,2400,2400,2400,2400,0
|
||||
20250508,162600,316642015,2400,2400,2400,2400,0
|
||||
20250508,162500,316642015,2400,2400,2400,2400,0
|
||||
20250508,162400,316642015,2400,2400,2400,2400,0
|
||||
20250508,162300,316642015,2400,2400,2400,2400,0
|
||||
20250508,162200,316642015,2400,2400,2400,2400,0
|
||||
20250508,162100,316642015,2400,2400,2400,2400,0
|
||||
20250508,162000,316642015,2400,2400,2400,2400,0
|
||||
20250508,161900,316642015,2400,2400,2400,2400,0
|
||||
20250508,161800,316642015,2400,2400,2400,2400,0
|
||||
20250508,161700,316642015,2400,2400,2400,2400,0
|
||||
20250508,161600,316642015,2400,2400,2400,2400,0
|
||||
20250508,161500,316642015,2400,2400,2400,2400,0
|
||||
20250508,161400,316642015,2400,2400,2400,2400,0
|
||||
20250508,161300,316642015,2400,2400,2400,2400,0
|
||||
20250508,161200,316642015,2400,2400,2400,2400,0
|
||||
20250508,161100,316642015,2400,2400,2400,2400,0
|
||||
20250508,161000,316642015,2400,2400,2400,2400,0
|
||||
20250508,160900,316642015,2400,2400,2400,2400,0
|
||||
20250508,160800,316642015,2400,2400,2400,2400,0
|
||||
20250508,160700,316642015,2400,2400,2400,2400,0
|
||||
20250508,160600,316642015,2400,2400,2400,2400,0
|
||||
20250508,160500,316642015,2400,2400,2400,2400,0
|
||||
20250508,160400,316642015,2400,2400,2400,2400,0
|
||||
20250508,160300,316642015,2400,2400,2400,2400,0
|
||||
20250508,160200,316642015,2400,2400,2400,2400,5803
|
||||
20250508,160100,316642015,2400,2400,2400,2400,0
|
||||
20250508,160000,316642015,2400,2400,2400,2400,0
|
||||
20250508,155900,316642015,2400,2400,2400,2400,0
|
||||
20250508,155800,316642015,2400,2400,2400,2400,0
|
||||
20250508,155700,316642015,2400,2400,2400,2400,0
|
||||
20250508,155600,316642015,2400,2400,2400,2400,0
|
||||
20250508,155500,316642015,2400,2400,2400,2400,0
|
||||
20250508,155400,316642015,2400,2400,2400,2400,0
|
||||
20250508,155300,316642015,2400,2400,2400,2400,0
|
||||
20250508,155200,316642015,2400,2400,2400,2400,0
|
||||
20250508,155100,316642015,2400,2400,2400,2400,0
|
||||
20250508,155000,316642015,2400,2400,2400,2400,0
|
||||
20250508,154900,316642015,2400,2400,2400,2400,0
|
||||
20250508,154800,316642015,2400,2400,2400,2400,0
|
||||
20250508,154700,316642015,2400,2400,2400,2400,0
|
||||
20250508,154600,316642015,2400,2400,2400,2400,0
|
||||
20250508,154500,316642015,2400,2400,2400,2400,0
|
||||
20250508,154400,316642015,2400,2400,2400,2400,0
|
||||
20250508,154300,316642015,2400,2400,2400,2400,0
|
||||
20250508,154200,316642015,2400,2400,2400,2400,0
|
||||
20250508,154100,316642015,2400,2400,2400,2400,0
|
||||
20250508,154000,316642015,2400,2400,2400,2400,0
|
||||
20250508,153900,316642015,2400,2400,2400,2400,0
|
||||
20250508,153800,316642015,2400,2400,2400,2400,0
|
||||
20250508,153700,316642015,2400,2400,2400,2400,0
|
||||
20250508,153600,316642015,2400,2400,2400,2400,0
|
||||
20250508,153500,316642015,2400,2400,2400,2400,0
|
||||
20250508,153400,316642015,2400,2400,2400,2400,0
|
||||
20250508,153300,316642015,2400,2400,2400,2400,0
|
||||
20250508,153200,316642015,2400,2400,2400,2400,5803
|
||||
20250508,153100,316642015,2400,2400,2400,2400,0
|
||||
20250508,153000,316642015,2400,2400,2400,2400,5803
|
||||
20250508,152900,302714815,2425,2425,2425,2425,0
|
||||
20250508,152800,302714815,2425,2425,2425,2425,0
|
||||
20250508,152700,302714815,2425,2425,2425,2425,0
|
||||
20250508,152600,302714815,2425,2425,2425,2425,0
|
||||
20250508,152500,302714815,2425,2425,2425,2425,0
|
||||
20250508,152400,302714815,2425,2425,2425,2425,0
|
||||
20250508,152300,302714815,2425,2425,2425,2425,0
|
||||
20250508,152200,302714815,2425,2425,2425,2425,0
|
||||
20250508,152100,302714815,2425,2425,2425,2425,0
|
||||
20250508,152000,302714815,2425,2425,2425,2425,0
|
||||
20250508,151900,302714815,2425,2425,2425,2425,0
|
||||
20250508,151800,302714815,2425,2425,2425,2425,101
|
||||
20250508,151700,302469890,2425,2425,2425,2425,0
|
||||
20250508,151600,302469890,2425,2425,2425,2425,6
|
||||
20250508,151500,302455340,2430,2430,2430,2430,0
|
||||
20250508,151400,302455340,2430,2430,2430,2430,0
|
||||
20250508,151300,302455340,2430,2415,2430,2415,1035
|
||||
20250508,151200,299953005,2405,2405,2405,2405,0
|
||||
20250508,151100,299953005,2405,2410,2410,2405,700
|
||||
20250508,151000,298266780,2415,2410,2415,2410,20
|
||||
20250508,150900,298218545,2410,2410,2410,2410,43
|
||||
20250508,150800,298114915,2415,2415,2415,2415,0
|
||||
20250508,150700,298114915,2415,2415,2415,2415,0
|
||||
20250508,150600,298114915,2415,2415,2415,2415,21
|
||||
20250508,150500,298064200,2415,2415,2415,2415,0
|
||||
20250508,150400,298064200,2415,2415,2415,2415,0
|
||||
20250508,150300,298064200,2415,2415,2415,2415,7
|
||||
20250508,150200,298047295,2405,2410,2410,2405,296
|
||||
20250508,150100,297335135,2410,2410,2410,2410,0
|
||||
20250508,150000,297335135,2410,2410,2410,2410,0
|
||||
20250508,145900,297335135,2410,2410,2410,2410,0
|
||||
20250508,145800,297335135,2410,2410,2410,2410,0
|
||||
20250508,145700,297335135,2410,2410,2410,2410,0
|
||||
20250508,145600,297335135,2410,2410,2410,2410,0
|
||||
20250508,145500,297335135,2410,2410,2410,2410,0
|
||||
20250508,145400,297335135,2410,2410,2410,2410,0
|
||||
20250508,145300,297335135,2410,2410,2410,2410,0
|
||||
20250508,145200,297335135,2410,2410,2410,2410,0
|
||||
20250508,145100,297335135,2410,2410,2410,2410,0
|
||||
20250508,145000,297335135,2410,2410,2410,2410,0
|
||||
20250508,144900,297335135,2410,2410,2410,2410,8
|
||||
20250508,144800,297315855,2405,2405,2405,2405,0
|
||||
20250508,144700,297315855,2405,2405,2405,2405,0
|
||||
20250508,144600,297315855,2405,2405,2405,2405,0
|
||||
20250508,144500,297315855,2405,2405,2405,2405,0
|
||||
20250508,144400,297315855,2405,2405,2405,2405,600
|
||||
20250508,144300,295872855,2410,2410,2410,2410,4
|
||||
20250508,144200,295863215,2410,2410,2410,2410,724
|
||||
20250508,144100,294118375,2410,2410,2410,2410,0
|
||||
20250508,144000,294118375,2410,2410,2410,2410,0
|
||||
20250508,143900,294118375,2410,2410,2410,2410,0
|
||||
20250508,143800,294118375,2410,2410,2410,2410,0
|
||||
20250508,143700,294118375,2410,2410,2410,2410,101
|
||||
20250508,143600,293874965,2410,2415,2415,2410,2
|
||||
20250508,143500,293870140,2410,2415,2415,2410,20
|
||||
20250508,143400,293821905,2415,2415,2415,2415,0
|
||||
20250508,143300,293821905,2415,2415,2415,2415,0
|
||||
20250508,143200,293821905,2415,2415,2415,2415,0
|
||||
20250508,143100,293821905,2415,2415,2415,2415,5
|
||||
20250508,143000,293809830,2415,2415,2415,2415,0
|
||||
20250508,142900,293809830,2415,2415,2415,2415,0
|
||||
20250508,142800,293809830,2415,2415,2415,2415,0
|
||||
20250508,142700,293809830,2415,2415,2415,2415,32
|
||||
20250508,142600,293732550,2415,2415,2415,2415,26
|
||||
20250508,142500,293669760,2415,2410,2415,2410,451
|
||||
20250508,142400,292582250,2410,2410,2410,2410,0
|
||||
20250508,142300,292582250,2410,2410,2410,2410,31
|
||||
20250508,142200,292507540,2410,2410,2410,2410,1
|
||||
20250508,142100,292505130,2405,2405,2405,2405,0
|
||||
20250508,142000,292505130,2405,2405,2405,2405,0
|
||||
20250508,141900,292505130,2405,2400,2405,2400,7
|
||||
20250508,141800,292488325,2400,2400,2400,2400,145
|
||||
20250508,141700,292140325,2400,2400,2400,2400,20
|
||||
20250508,141600,292092325,2400,2400,2400,2400,60
|
||||
20250508,141500,291948325,2400,2400,2400,2400,0
|
||||
20250508,141400,291948325,2400,2400,2400,2400,25
|
||||
20250508,141300,291888325,2400,2400,2400,2400,0
|
||||
20250508,141200,291888325,2400,2400,2400,2400,21
|
||||
20250508,141100,291837925,2390,2390,2390,2390,0
|
||||
20250508,141000,291837925,2390,2390,2390,2390,0
|
||||
20250508,140900,291837925,2390,2395,2395,2390,1500
|
||||
20250508,140800,288251405,2395,2400,2400,2395,3
|
||||
20250508,140700,288244215,2400,2400,2400,2400,0
|
||||
20250508,140600,288244215,2400,2400,2400,2400,210
|
||||
20250508,140500,287740215,2400,2400,2400,2400,0
|
||||
20250508,140400,287740215,2400,2400,2400,2400,0
|
||||
20250508,140300,287740215,2400,2400,2400,2400,1
|
||||
20250508,140200,287737815,2400,2400,2400,2400,0
|
||||
20250508,140100,287737815,2400,2395,2400,2395,501
|
||||
20250508,140000,286537915,2400,2405,2405,2400,156
|
||||
20250508,135900,286163385,2405,2405,2405,2405,1
|
||||
20250508,135800,286160980,2405,2405,2405,2405,10
|
||||
20250508,135700,286136930,2395,2395,2395,2395,0
|
||||
20250508,135600,286136930,2395,2395,2395,2395,0
|
||||
20250508,135500,286136930,2395,2405,2405,2395,4358
|
||||
20250508,135400,275682315,2410,2410,2415,2405,5275
|
||||
20250508,135300,262976100,2415,2415,2415,2415,0
|
||||
20250508,135200,262976100,2415,2415,2415,2415,101
|
||||
20250508,135100,262732185,2420,2420,2420,2420,0
|
||||
20250508,135000,262732185,2420,2420,2420,2420,0
|
||||
20250508,134900,262732185,2420,2420,2420,2420,0
|
||||
20250508,134800,262732185,2420,2420,2420,2420,0
|
||||
20250508,134700,262732185,2420,2420,2420,2420,9
|
||||
20250508,134600,262710405,2415,2415,2415,2415,0
|
||||
20250508,134500,262710405,2415,2415,2415,2415,0
|
||||
20250508,134400,262710405,2415,2415,2415,2415,0
|
||||
20250508,134300,262710405,2415,2415,2415,2415,0
|
||||
20250508,134200,262710405,2415,2415,2415,2415,16
|
||||
20250508,134100,262671765,2410,2410,2410,2410,0
|
||||
20250508,134000,262671765,2410,2410,2410,2410,1
|
||||
20250508,133900,262669355,2415,2415,2415,2415,0
|
||||
20250508,133800,262669355,2415,2415,2415,2415,0
|
||||
20250508,133700,262669355,2415,2415,2415,2415,0
|
||||
20250508,133600,262669355,2415,2415,2415,2415,0
|
||||
20250508,133500,262669355,2415,2415,2415,2415,0
|
||||
20250508,133400,262669355,2415,2415,2415,2415,0
|
||||
20250508,133300,262669355,2415,2415,2415,2415,0
|
||||
20250508,133200,262669355,2415,2420,2420,2415,1129
|
||||
20250508,133100,259940650,2420,2420,2420,2420,0
|
||||
20250508,133000,259940650,2420,2415,2420,2415,99
|
||||
20250508,132900,259701330,2415,2415,2415,2415,50
|
||||
20250508,132800,259580580,2415,2415,2415,2415,5
|
||||
20250508,132700,259568505,2415,2415,2415,2415,150
|
||||
20250508,132600,259206255,2415,2415,2415,2415,0
|
||||
20250508,132500,259206255,2415,2415,2415,2415,0
|
||||
20250508,132400,259206255,2415,2415,2415,2415,0
|
||||
20250508,132300,259206255,2415,2415,2415,2415,0
|
||||
20250508,132200,259206255,2415,2415,2415,2415,105
|
||||
20250508,132100,258952680,2410,2410,2410,2410,0
|
||||
20250508,132000,258952680,2410,2410,2410,2410,1479
|
||||
20250508,131900,255388290,2410,2410,2410,2410,0
|
||||
20250508,131800,255388290,2410,2410,2410,2410,0
|
||||
20250508,131700,255388290,2410,2410,2410,2410,0
|
||||
20250508,131600,255388290,2410,2410,2410,2410,0
|
||||
20250508,131500,255388290,2410,2410,2410,2410,1
|
||||
20250508,131400,255385880,2410,2410,2410,2410,2
|
||||
20250508,131300,255381060,2410,2410,2410,2410,1
|
||||
20250508,131200,255378650,2410,2410,2410,2410,0
|
||||
20250508,131100,255378650,2410,2405,2410,2405,205
|
||||
20250508,131000,254884625,2405,2405,2405,2405,3
|
||||
20250508,130900,254877410,2405,2405,2405,2400,1020
|
||||
20250508,130800,252426255,2410,2410,2410,2405,15
|
||||
20250508,130700,252390125,2410,2410,2410,2410,0
|
||||
20250508,130600,252390125,2410,2410,2410,2410,100
|
||||
20250508,130500,252149125,2405,2405,2405,2405,519
|
||||
20250508,130400,250900930,2405,2405,2405,2405,1
|
||||
20250508,130300,250898525,2405,2405,2405,2405,0
|
||||
20250508,130200,250898525,2405,2400,2405,2400,313
|
||||
20250508,130100,250147315,2400,2405,2405,2400,240
|
||||
20250508,130000,249571115,2405,2405,2405,2405,153
|
||||
20250508,125900,249203150,2410,2410,2410,2410,1
|
||||
20250508,125800,249200740,2410,2410,2410,2410,2
|
||||
20250508,125700,249195920,2410,2405,2410,2405,74
|
||||
20250508,125600,249017775,2405,2405,2405,2405,0
|
||||
20250508,125500,249017775,2405,2405,2405,2405,296
|
||||
20250508,125400,248305895,2405,2405,2405,2405,500
|
||||
20250508,125300,247103395,2400,2400,2400,2400,400
|
||||
20250508,125200,246143395,2405,2405,2405,2405,1
|
||||
20250508,125100,246140990,2405,2405,2405,2405,101
|
||||
20250508,125000,245898085,2405,2405,2405,2405,73
|
||||
20250508,124900,245722520,2410,2410,2410,2410,0
|
||||
20250508,124800,245722520,2410,2410,2410,2410,0
|
||||
20250508,124700,245722520,2410,2410,2410,2410,50
|
||||
20250508,124600,245602020,2410,2405,2410,2405,10
|
||||
20250508,124500,245577925,2405,2405,2405,2405,0
|
||||
20250508,124400,245577925,2405,2405,2405,2405,48
|
||||
20250508,124300,245462485,2410,2410,2410,2410,33
|
||||
20250508,124200,245382955,2410,2410,2410,2410,1
|
||||
20250508,124100,245380545,2410,2405,2410,2405,378
|
||||
20250508,124000,244471365,2405,2405,2405,2405,0
|
||||
20250508,123900,244471365,2405,2405,2405,2405,0
|
||||
20250508,123800,244471365,2405,2405,2405,2405,1
|
||||
20250508,123700,244468960,2405,2405,2405,2405,0
|
||||
20250508,123600,244468960,2405,2405,2405,2405,0
|
||||
20250508,123500,244468960,2405,2405,2405,2405,101
|
||||
20250508,123400,244226055,2405,2405,2405,2405,167
|
||||
20250508,123300,243824420,2410,2405,2410,2405,47
|
||||
20250508,123200,243711155,2410,2410,2410,2410,0
|
||||
20250508,123100,243711155,2410,2410,2410,2410,0
|
||||
20250508,123000,243711155,2410,2410,2410,2410,1
|
||||
20250508,122900,243708745,2405,2405,2405,2405,1
|
||||
20250508,122800,243706340,2405,2405,2410,2405,544
|
||||
20250508,122700,242396015,2405,2405,2405,2405,0
|
||||
20250508,122600,242396015,2405,2400,2405,2400,80
|
||||
20250508,122500,242203705,2405,2405,2405,2405,1
|
||||
20250508,122400,242201300,2400,2400,2400,2400,0
|
||||
20250508,122300,242201300,2400,2400,2400,2400,0
|
||||
20250508,122200,242201300,2400,2400,2400,2400,796
|
||||
20250508,122100,240290900,2400,2380,2400,2380,1404
|
||||
20250508,122000,236928330,2380,2380,2380,2380,0
|
||||
20250508,121900,236928330,2380,2385,2385,2380,324
|
||||
20250508,121800,236156025,2380,2380,2380,2380,0
|
||||
20250508,121700,236156025,2380,2380,2380,2380,0
|
||||
20250508,121600,236156025,2380,2390,2390,2380,2022
|
||||
20250508,121500,231338820,2390,2390,2390,2390,0
|
||||
20250508,121400,231338820,2390,2390,2390,2390,0
|
||||
20250508,121300,231338820,2390,2390,2390,2390,0
|
||||
20250508,121200,231338820,2390,2390,2390,2390,2
|
||||
20250508,121100,231334040,2395,2402,2402,2395,1329
|
||||
20250508,121000,228148460,2405,2405,2405,2405,1
|
||||
20250508,120900,228146055,2405,2405,2405,2405,0
|
||||
20250508,120800,228146055,2405,2405,2405,2405,1
|
||||
20250508,120700,228143650,2400,2400,2400,2400,349
|
||||
20250508,120600,227306050,2395,2400,2400,2395,22
|
||||
20250508,120500,227253255,2380,2397,2397,2380,3500
|
||||
20250508,120400,218916600,2390,2395,2395,2390,1109
|
||||
20250508,120300,216264375,2405,2405,2405,2405,0
|
||||
20250508,120200,216264375,2405,2405,2405,2405,4
|
||||
20250508,120100,216254755,2405,2405,2405,2390,6540
|
||||
20250508,120000,200591510,2405,2405,2405,2405,307
|
||||
20250508,115900,199853175,2400,2410,2410,2400,4100
|
||||
20250508,115800,190011540,2415,2415,2415,2415,0
|
||||
20250508,115700,190011540,2415,2410,2415,2400,3208
|
||||
20250508,115600,182299925,2430,2430,2430,2430,0
|
||||
20250508,115500,182299925,2430,2430,2430,2430,4
|
||||
20250508,115400,182290205,2405,2405,2405,2405,440
|
||||
20250508,115300,181232005,2410,2420,2420,2410,3357
|
||||
20250508,115200,173124835,2420,2420,2420,2420,0
|
||||
20250508,115100,173124835,2420,2420,2420,2420,0
|
||||
20250508,115000,173124835,2420,2425,2425,2420,827
|
||||
20250508,114900,171123150,2425,2430,2430,2425,506
|
||||
20250508,114800,169896070,2425,2425,2425,2425,0
|
||||
20250508,114700,169896070,2425,2425,2425,2425,572
|
||||
20250508,114600,168508970,2430,2430,2430,2430,101
|
||||
20250508,114500,168263540,2430,2430,2430,2430,101
|
||||
20250508,114400,168018110,2430,2430,2430,2430,1
|
||||
20250508,114300,168015680,2430,2430,2430,2430,10
|
||||
20250508,114200,167991380,2430,2430,2430,2430,96
|
||||
20250508,114100,167758100,2430,2430,2430,2430,85
|
||||
20250508,114000,167551550,2430,2430,2430,2430,9
|
||||
20250508,113900,167529680,2430,2430,2430,2430,1
|
||||
20250508,113800,167527250,2430,2430,2430,2430,1
|
||||
20250508,113700,167524820,2430,2425,2435,2425,613
|
||||
20250508,113600,166037990,2430,2430,2430,2430,702
|
||||
20250508,113500,164332130,2430,2430,2430,2430,4
|
||||
20250508,113400,164322410,2435,2435,2435,2435,1
|
||||
20250508,113300,164319975,2435,2435,2435,2435,0
|
||||
20250508,113200,164319975,2435,2435,2435,2435,0
|
||||
20250508,113100,164319975,2435,2435,2435,2435,0
|
||||
20250508,113000,164319975,2435,2435,2435,2435,0
|
||||
20250508,112900,164319975,2435,2435,2435,2435,0
|
||||
20250508,112800,164319975,2435,2435,2435,2435,0
|
||||
20250508,112700,164319975,2435,2435,2435,2435,61
|
||||
20250508,112600,164171440,2435,2435,2435,2435,2
|
||||
20250508,112500,164166570,2435,2435,2435,2435,11
|
||||
20250508,112400,164139785,2435,2435,2435,2435,190
|
||||
20250508,112300,163677135,2435,2435,2435,2435,203
|
||||
20250508,112200,163182830,2435,2435,2435,2435,10
|
||||
20250508,112100,163158480,2435,2435,2435,2435,22
|
||||
20250508,112000,163104910,2435,2435,2435,2435,0
|
||||
20250508,111900,163104910,2435,2435,2435,2435,21
|
||||
20250508,111800,163053775,2430,2430,2430,2430,40
|
||||
20250508,111700,162956575,2430,2430,2430,2430,0
|
||||
20250508,111600,162956575,2430,2435,2435,2430,533
|
||||
20250508,111500,161661220,2435,2440,2440,2435,551
|
||||
20250508,111400,160319280,2440,2440,2440,2440,201
|
||||
20250508,111300,159828840,2440,2440,2440,2440,0
|
||||
20250508,111200,159828840,2440,2440,2440,2440,10
|
||||
20250508,111100,159804440,2435,2435,2435,2435,0
|
||||
20250508,111000,159804440,2435,2435,2435,2435,1
|
||||
20250508,110900,159802005,2435,2435,2435,2435,0
|
||||
20250508,110800,159802005,2435,2435,2435,2435,213
|
||||
20250508,110700,159283350,2440,2440,2440,2440,266
|
||||
20250508,110600,158634310,2440,2440,2440,2440,1
|
||||
20250508,110500,158631870,2440,2440,2440,2440,0
|
||||
20250508,110400,158631870,2440,2440,2440,2440,0
|
||||
20250508,110300,158631870,2440,2440,2440,2440,0
|
||||
20250508,110200,158631870,2440,2440,2445,2440,233
|
||||
20250508,110100,158063285,2440,2440,2440,2440,236
|
||||
20250508,110000,157487445,2440,2440,2440,2440,6
|
||||
20250508,105900,157472805,2440,2440,2440,2440,616
|
||||
20250508,105800,155969765,2430,2430,2430,2430,0
|
||||
20250508,105700,155969765,2430,2440,2440,2430,925
|
||||
20250508,105600,153722005,2430,2450,2450,2400,17151
|
||||
20250508,105500,112067075,2455,2455,2455,2455,0
|
||||
20250508,105400,112067075,2455,2455,2455,2455,122
|
||||
20250508,105300,111767565,2455,2455,2455,2455,0
|
||||
20250508,105200,111767565,2455,2455,2455,2455,0
|
||||
20250508,105100,111767565,2455,2455,2455,2455,1567
|
||||
20250508,105000,107920580,2455,2455,2455,2455,0
|
||||
20250508,104900,107920580,2455,2455,2455,2455,0
|
||||
20250508,104800,107920580,2455,2455,2455,2455,1
|
||||
20250508,104700,107918125,2455,2455,2455,2455,0
|
||||
20250508,104600,107918125,2455,2455,2455,2455,0
|
||||
20250508,104500,107918125,2455,2455,2455,2455,0
|
||||
20250508,104400,107918125,2455,2455,2455,2455,0
|
||||
20250508,104300,107918125,2455,2455,2455,2455,0
|
||||
20250508,104200,107918125,2455,2455,2455,2455,5
|
||||
20250508,104100,107905850,2455,2460,2460,2455,106
|
||||
20250508,104000,107645120,2455,2455,2455,2455,0
|
||||
20250508,103900,107645120,2455,2455,2455,2455,0
|
||||
20250508,103800,107645120,2455,2455,2455,2455,1
|
||||
20250508,103700,107642665,2455,2455,2455,2455,1252
|
||||
20250508,103600,104569005,2460,2460,2460,2460,1
|
||||
20250508,103500,104566545,2460,2460,2460,2460,10
|
||||
20250508,103400,104541945,2460,2460,2460,2460,0
|
||||
20250508,103300,104541945,2460,2460,2460,2460,0
|
||||
20250508,103200,104541945,2460,2457,2460,2455,173
|
||||
20250508,103100,104117125,2460,2460,2460,2460,6
|
||||
20250508,103000,104102365,2460,2460,2460,2460,0
|
||||
20250508,102900,104102365,2460,2460,2460,2460,4
|
||||
20250508,102800,104092525,2460,2460,2465,2460,666
|
||||
20250508,102700,102453975,2460,2460,2460,2460,2
|
||||
20250508,102600,102449055,2460,2460,2460,2460,0
|
||||
20250508,102500,102449055,2460,2460,2460,2460,30
|
||||
20250508,102400,102375255,2450,2450,2450,2450,0
|
||||
20250508,102300,102375255,2450,2450,2450,2450,0
|
||||
20250508,102200,102375255,2450,2460,2460,2450,1001
|
||||
20250508,102100,99918320,2455,2455,2455,2455,0
|
||||
20250508,102000,99918320,2455,2455,2455,2455,0
|
||||
20250508,101900,99918320,2455,2455,2455,2455,0
|
||||
20250508,101800,99918320,2455,2460,2460,2455,2699
|
||||
20250508,101700,93290365,2460,2460,2460,2460,365
|
||||
20250508,101600,92392465,2460,2465,2465,2460,400
|
||||
20250508,101500,91406600,2465,2465,2465,2465,1
|
||||
20250508,101400,91404135,2465,2465,2465,2465,0
|
||||
20250508,101300,91404135,2465,2465,2465,2465,0
|
||||
20250508,101200,91404135,2465,2465,2465,2465,0
|
||||
20250508,101100,91404135,2465,2465,2465,2465,0
|
||||
20250508,101000,91404135,2465,2465,2465,2465,0
|
||||
20250508,100900,91404135,2465,2465,2465,2465,0
|
||||
20250508,100800,91404135,2465,2465,2465,2465,0
|
||||
20250508,100700,91404135,2465,2465,2465,2465,0
|
||||
20250508,100600,91404135,2465,2465,2465,2465,0
|
||||
20250508,100500,91404135,2465,2465,2465,2465,0
|
||||
20250508,100400,91404135,2465,2465,2465,2465,290
|
||||
20250508,100300,90689285,2465,2465,2465,2465,1
|
||||
20250508,100200,90686820,2450,2450,2450,2450,0
|
||||
20250508,100100,90686820,2450,2455,2455,2450,982
|
||||
20250508,100000,88280895,2450,2460,2465,2450,2007
|
||||
20250508,095900,83363315,2455,2470,2470,2455,8490
|
||||
20250508,095800,62488115,2465,2470,2470,2465,4993
|
||||
20250508,095700,50179115,2475,2475,2475,2475,186
|
||||
20250508,095600,49718765,2475,2470,2475,2465,3748
|
||||
20250508,095500,40474850,2475,2475,2475,2475,0
|
||||
20250508,095400,40474850,2475,2495,2495,2470,11810
|
||||
20250508,095300,11232590,2500,2500,2500,2500,0
|
||||
20250508,095200,11232590,2500,2500,2500,2500,0
|
||||
20250508,095100,11232590,2500,2500,2500,2500,102
|
||||
20250508,095000,10977590,2490,2490,2490,2490,0
|
||||
20250508,094900,10977590,2490,2490,2490,2490,0
|
||||
20250508,094800,10977590,2490,2490,2490,2490,0
|
||||
20250508,094700,10977590,2490,2490,2490,2490,0
|
||||
20250508,094600,10977590,2490,2490,2490,2490,5
|
||||
20250508,094500,10965140,2490,2490,2490,2490,0
|
||||
20250508,094400,10965140,2490,2490,2490,2490,955
|
||||
20250508,094300,8587190,2495,2495,2495,2495,6
|
||||
20250508,094200,8572220,2495,2495,2495,2495,2
|
||||
20250508,094100,8567230,2490,2495,2495,2490,51
|
||||
20250508,094000,8440235,2495,2495,2495,2495,100
|
||||
20250508,093900,8190735,2495,2495,2495,2495,33
|
||||
20250508,093800,8108400,2495,2495,2495,2495,0
|
||||
20250508,093700,8108400,2495,2495,2495,2495,0
|
||||
20250508,093600,8108400,2495,2495,2495,2495,1
|
||||
20250508,093500,8105905,2495,2495,2495,2495,0
|
||||
20250508,093400,8105905,2495,2495,2495,2495,0
|
||||
20250508,093300,8105905,2495,2495,2495,2495,0
|
||||
20250508,093200,8105905,2495,2495,2495,2495,0
|
||||
20250508,093100,8105905,2495,2495,2495,2495,0
|
||||
20250508,093000,8105905,2495,2495,2495,2495,0
|
||||
20250508,092900,8105905,2495,2495,2495,2495,0
|
||||
20250508,092800,8105905,2495,2485,2495,2485,1095
|
||||
20250508,092700,5384330,2485,2485,2485,2485,0
|
||||
20250508,092600,5384330,2485,2485,2485,2485,0
|
||||
20250508,092500,5384330,2485,2485,2485,2485,0
|
||||
20250508,092400,5384330,2485,2485,2485,2485,402
|
||||
20250508,092300,4385360,2485,2485,2485,2485,0
|
||||
20250508,092200,4385360,2485,2490,2490,2485,100
|
||||
20250508,092100,4136840,2500,2500,2500,2500,20
|
||||
20250508,092000,4086840,2500,2500,2500,2500,9
|
||||
20250508,091900,4064340,2495,2495,2495,2495,0
|
||||
20250508,091800,4064340,2495,2495,2495,2495,43
|
||||
20250508,091700,3957055,2485,2485,2485,2485,200
|
||||
20250508,091600,3460055,2490,2490,2490,2490,0
|
||||
20250508,091500,3460055,2490,2490,2490,2490,0
|
||||
20250508,091400,3460055,2490,2490,2492,2490,254
|
||||
20250508,091300,2827495,2495,2495,2495,2495,45
|
||||
20250508,091200,2715220,2500,2500,2500,2500,0
|
||||
20250508,091100,2715220,2500,2510,2510,2500,54
|
||||
20250508,091000,2580180,2510,2510,2510,2510,0
|
||||
20250508,090900,2580180,2510,2510,2510,2510,50
|
||||
20250508,090800,2454680,2510,2510,2510,2510,0
|
||||
20250508,090700,2454680,2510,2510,2510,2510,49
|
||||
20250508,090600,2331690,2510,2510,2510,2510,1
|
||||
20250508,090500,2329180,2510,2510,2510,2510,101
|
||||
20250508,090400,2075670,2495,2495,2495,2495,0
|
||||
20250508,090300,2075670,2495,2495,2500,2495,194
|
||||
20250508,090200,1591370,2490,2490,2490,2490,0
|
||||
20250508,090100,1591370,2490,2490,2490,2490,150
|
||||
20250508,090000,1217870,2490,2485,2490,2485,490
|
||||
|
Reference in New Issue
Block a user