Update 2025-05-08 2733 candle_min
This commit is contained in:
635
068050/min/candle-20250508.csv
Normal file
635
068050/min/candle-20250508.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,193300,381354182,2285,2285,2285,2285,2668
|
||||
20250508,193200,381354182,2285,2285,2285,2285,0
|
||||
20250508,193100,381354182,2285,2285,2285,2285,0
|
||||
20250508,193000,381354182,2285,2285,2285,2285,0
|
||||
20250508,192900,381354182,2285,2285,2285,2285,0
|
||||
20250508,192800,381354182,2285,2285,2285,2285,0
|
||||
20250508,192700,381354182,2285,2285,2285,2285,0
|
||||
20250508,192600,381354182,2285,2285,2285,2285,0
|
||||
20250508,192500,381354182,2285,2285,2285,2285,0
|
||||
20250508,192400,381354182,2285,2285,2285,2285,0
|
||||
20250508,192300,381354182,2285,2285,2285,2285,0
|
||||
20250508,192200,381354182,2285,2285,2285,2285,0
|
||||
20250508,192100,381354182,2285,2285,2285,2285,0
|
||||
20250508,192000,381354182,2285,2285,2285,2285,0
|
||||
20250508,191900,381354182,2285,2285,2285,2285,0
|
||||
20250508,191800,381354182,2285,2285,2285,2285,0
|
||||
20250508,191700,381354182,2285,2285,2285,2285,0
|
||||
20250508,191600,381354182,2285,2285,2285,2285,0
|
||||
20250508,191500,381354182,2285,2285,2285,2285,0
|
||||
20250508,191400,381354182,2285,2285,2285,2285,0
|
||||
20250508,191300,381354182,2285,2285,2285,2285,0
|
||||
20250508,191200,381354182,2285,2285,2285,2285,0
|
||||
20250508,191100,381354182,2285,2285,2285,2285,0
|
||||
20250508,191000,381354182,2285,2285,2285,2285,0
|
||||
20250508,190900,381354182,2285,2285,2285,2285,0
|
||||
20250508,190800,381354182,2285,2285,2285,2285,0
|
||||
20250508,190700,381354182,2285,2285,2285,2285,0
|
||||
20250508,190600,381354182,2285,2285,2285,2285,0
|
||||
20250508,190500,381354182,2285,2285,2285,2285,0
|
||||
20250508,190400,381354182,2285,2285,2285,2285,0
|
||||
20250508,190300,381354182,2285,2285,2285,2285,2668
|
||||
20250508,190200,381354182,2285,2285,2285,2285,0
|
||||
20250508,190100,381354182,2285,2285,2285,2285,0
|
||||
20250508,190000,381354182,2285,2285,2285,2285,0
|
||||
20250508,185900,381354182,2285,2285,2285,2285,0
|
||||
20250508,185800,381354182,2285,2285,2285,2285,0
|
||||
20250508,185700,381354182,2285,2285,2285,2285,0
|
||||
20250508,185600,381354182,2285,2285,2285,2285,0
|
||||
20250508,185500,381354182,2285,2285,2285,2285,0
|
||||
20250508,185400,381354182,2285,2285,2285,2285,0
|
||||
20250508,185300,381354182,2285,2285,2285,2285,0
|
||||
20250508,185200,381354182,2285,2285,2285,2285,0
|
||||
20250508,185100,381354182,2285,2285,2285,2285,0
|
||||
20250508,185000,381354182,2285,2285,2285,2285,0
|
||||
20250508,184900,381354182,2285,2285,2285,2285,0
|
||||
20250508,184800,381354182,2285,2285,2285,2285,0
|
||||
20250508,184700,381354182,2285,2285,2285,2285,0
|
||||
20250508,184600,381354182,2285,2285,2285,2285,0
|
||||
20250508,184500,381354182,2285,2285,2285,2285,0
|
||||
20250508,184400,381354182,2285,2285,2285,2285,0
|
||||
20250508,184300,381354182,2285,2285,2285,2285,0
|
||||
20250508,184200,381354182,2285,2285,2285,2285,0
|
||||
20250508,184100,381354182,2285,2285,2285,2285,0
|
||||
20250508,184000,381354182,2285,2285,2285,2285,0
|
||||
20250508,183900,381354182,2285,2285,2285,2285,0
|
||||
20250508,183800,381354182,2285,2285,2285,2285,0
|
||||
20250508,183700,381354182,2285,2285,2285,2285,0
|
||||
20250508,183600,381354182,2285,2285,2285,2285,0
|
||||
20250508,183500,381354182,2285,2285,2285,2285,0
|
||||
20250508,183400,381354182,2285,2285,2285,2285,0
|
||||
20250508,183300,381354182,2285,2285,2285,2285,2668
|
||||
20250508,183200,381354182,2285,2285,2285,2285,0
|
||||
20250508,183100,381354182,2285,2285,2285,2285,0
|
||||
20250508,183000,381354182,2285,2285,2285,2285,0
|
||||
20250508,182900,381354182,2285,2285,2285,2285,0
|
||||
20250508,182800,381354182,2285,2285,2285,2285,0
|
||||
20250508,182700,381354182,2285,2285,2285,2285,0
|
||||
20250508,182600,381354182,2285,2285,2285,2285,0
|
||||
20250508,182500,381354182,2285,2285,2285,2285,0
|
||||
20250508,182400,381354182,2285,2285,2285,2285,0
|
||||
20250508,182300,381354182,2285,2285,2285,2285,0
|
||||
20250508,182200,381354182,2285,2285,2285,2285,0
|
||||
20250508,182100,381354182,2285,2285,2285,2285,0
|
||||
20250508,182000,381354182,2285,2285,2285,2285,0
|
||||
20250508,181900,381354182,2285,2285,2285,2285,0
|
||||
20250508,181800,381354182,2285,2285,2285,2285,0
|
||||
20250508,181700,381354182,2285,2285,2285,2285,0
|
||||
20250508,181600,381354182,2285,2285,2285,2285,0
|
||||
20250508,181500,381354182,2285,2285,2285,2285,0
|
||||
20250508,181400,381354182,2285,2285,2285,2285,0
|
||||
20250508,181300,381354182,2285,2285,2285,2285,0
|
||||
20250508,181200,381354182,2285,2285,2285,2285,0
|
||||
20250508,181100,381354182,2285,2285,2285,2285,0
|
||||
20250508,181000,381354182,2285,2285,2285,2285,0
|
||||
20250508,180900,381354182,2285,2285,2285,2285,0
|
||||
20250508,180800,381354182,2285,2285,2285,2285,0
|
||||
20250508,180700,381354182,2285,2285,2285,2285,0
|
||||
20250508,180600,381354182,2285,2285,2285,2285,0
|
||||
20250508,180500,381354182,2285,2285,2285,2285,0
|
||||
20250508,180400,381354182,2285,2285,2285,2285,0
|
||||
20250508,180300,381354182,2285,2285,2285,2285,2668
|
||||
20250508,180200,381354182,2285,2285,2285,2285,0
|
||||
20250508,180100,381354182,2285,2285,2285,2285,0
|
||||
20250508,180000,381354182,2285,2285,2285,2285,0
|
||||
20250508,175900,381354182,2285,2285,2285,2285,0
|
||||
20250508,175800,381354182,2285,2285,2285,2285,0
|
||||
20250508,175700,381354182,2285,2285,2285,2285,0
|
||||
20250508,175600,381354182,2285,2285,2285,2285,0
|
||||
20250508,175500,381354182,2285,2285,2285,2285,0
|
||||
20250508,175400,381354182,2285,2285,2285,2285,0
|
||||
20250508,175300,381354182,2285,2285,2285,2285,0
|
||||
20250508,175200,381354182,2285,2285,2285,2285,0
|
||||
20250508,175100,381354182,2285,2285,2285,2285,0
|
||||
20250508,175000,381354182,2285,2285,2285,2285,0
|
||||
20250508,174900,381354182,2285,2285,2285,2285,0
|
||||
20250508,174800,381354182,2285,2285,2285,2285,0
|
||||
20250508,174700,381354182,2285,2285,2285,2285,0
|
||||
20250508,174600,381354182,2285,2285,2285,2285,0
|
||||
20250508,174500,381354182,2285,2285,2285,2285,0
|
||||
20250508,174400,381354182,2285,2285,2285,2285,0
|
||||
20250508,174300,381354182,2285,2285,2285,2285,0
|
||||
20250508,174200,381354182,2285,2285,2285,2285,0
|
||||
20250508,174100,381354182,2285,2285,2285,2285,0
|
||||
20250508,174000,381354182,2285,2285,2285,2285,0
|
||||
20250508,173900,381354182,2285,2285,2285,2285,0
|
||||
20250508,173800,381354182,2285,2285,2285,2285,0
|
||||
20250508,173700,381354182,2285,2285,2285,2285,0
|
||||
20250508,173600,381354182,2285,2285,2285,2285,0
|
||||
20250508,173500,381354182,2285,2285,2285,2285,0
|
||||
20250508,173400,381354182,2285,2285,2285,2285,0
|
||||
20250508,173300,381354182,2285,2285,2285,2285,2668
|
||||
20250508,173200,381354182,2285,2285,2285,2285,0
|
||||
20250508,173100,381354182,2285,2285,2285,2285,0
|
||||
20250508,173000,381354182,2285,2285,2285,2285,0
|
||||
20250508,172900,381354182,2285,2285,2285,2285,0
|
||||
20250508,172800,381354182,2285,2285,2285,2285,0
|
||||
20250508,172700,381354182,2285,2285,2285,2285,0
|
||||
20250508,172600,381354182,2285,2285,2285,2285,0
|
||||
20250508,172500,381354182,2285,2285,2285,2285,0
|
||||
20250508,172400,381354182,2285,2285,2285,2285,0
|
||||
20250508,172300,381354182,2285,2285,2285,2285,0
|
||||
20250508,172200,381354182,2285,2285,2285,2285,0
|
||||
20250508,172100,381354182,2285,2285,2285,2285,0
|
||||
20250508,172000,381354182,2285,2285,2285,2285,0
|
||||
20250508,171900,381354182,2285,2285,2285,2285,0
|
||||
20250508,171800,381354182,2285,2285,2285,2285,0
|
||||
20250508,171700,381354182,2285,2285,2285,2285,0
|
||||
20250508,171600,381354182,2285,2285,2285,2285,0
|
||||
20250508,171500,381354182,2285,2285,2285,2285,0
|
||||
20250508,171400,381354182,2285,2285,2285,2285,0
|
||||
20250508,171300,381354182,2285,2285,2285,2285,0
|
||||
20250508,171200,381354182,2285,2285,2285,2285,0
|
||||
20250508,171100,381354182,2285,2285,2285,2285,0
|
||||
20250508,171000,381354182,2285,2285,2285,2285,0
|
||||
20250508,170900,381354182,2285,2285,2285,2285,0
|
||||
20250508,170800,381354182,2285,2285,2285,2285,0
|
||||
20250508,170700,381354182,2285,2285,2285,2285,0
|
||||
20250508,170600,381354182,2285,2285,2285,2285,0
|
||||
20250508,170500,381354182,2285,2285,2285,2285,0
|
||||
20250508,170400,381354182,2285,2285,2285,2285,0
|
||||
20250508,170300,381354182,2285,2285,2285,2285,2668
|
||||
20250508,170200,381354182,2285,2285,2285,2285,0
|
||||
20250508,170100,381354182,2285,2285,2285,2285,0
|
||||
20250508,170000,381354182,2285,2285,2285,2285,0
|
||||
20250508,165900,381354182,2285,2285,2285,2285,0
|
||||
20250508,165800,381354182,2285,2285,2285,2285,0
|
||||
20250508,165700,381354182,2285,2285,2285,2285,0
|
||||
20250508,165600,381354182,2285,2285,2285,2285,0
|
||||
20250508,165500,381354182,2285,2285,2285,2285,0
|
||||
20250508,165400,381354182,2285,2285,2285,2285,0
|
||||
20250508,165300,381354182,2285,2285,2285,2285,0
|
||||
20250508,165200,381354182,2285,2285,2285,2285,0
|
||||
20250508,165100,381354182,2285,2285,2285,2285,0
|
||||
20250508,165000,381354182,2285,2285,2285,2285,0
|
||||
20250508,164900,381354182,2285,2285,2285,2285,0
|
||||
20250508,164800,381354182,2285,2285,2285,2285,0
|
||||
20250508,164700,381354182,2285,2285,2285,2285,0
|
||||
20250508,164600,381354182,2285,2285,2285,2285,0
|
||||
20250508,164500,381354182,2285,2285,2285,2285,0
|
||||
20250508,164400,381354182,2285,2285,2285,2285,0
|
||||
20250508,164300,381354182,2285,2285,2285,2285,0
|
||||
20250508,164200,381354182,2285,2285,2285,2285,0
|
||||
20250508,164100,381354182,2285,2285,2285,2285,0
|
||||
20250508,164000,381354182,2285,2285,2285,2285,0
|
||||
20250508,163900,381354182,2285,2285,2285,2285,0
|
||||
20250508,163800,381354182,2285,2285,2285,2285,0
|
||||
20250508,163700,381354182,2285,2285,2285,2285,0
|
||||
20250508,163600,381354182,2285,2285,2285,2285,0
|
||||
20250508,163500,381354182,2285,2285,2285,2285,0
|
||||
20250508,163400,381354182,2285,2285,2285,2285,0
|
||||
20250508,163300,381354182,2285,2285,2285,2285,2668
|
||||
20250508,163200,381354182,2285,2285,2285,2285,0
|
||||
20250508,163100,381354182,2285,2285,2285,2285,0
|
||||
20250508,163000,381354182,2285,2285,2285,2285,0
|
||||
20250508,162900,381354182,2285,2285,2285,2285,0
|
||||
20250508,162800,381354182,2285,2285,2285,2285,0
|
||||
20250508,162700,381354182,2285,2285,2285,2285,0
|
||||
20250508,162600,381354182,2285,2285,2285,2285,0
|
||||
20250508,162500,381354182,2285,2285,2285,2285,0
|
||||
20250508,162400,381354182,2285,2285,2285,2285,0
|
||||
20250508,162300,381354182,2285,2285,2285,2285,0
|
||||
20250508,162200,381354182,2285,2285,2285,2285,0
|
||||
20250508,162100,381354182,2285,2285,2285,2285,0
|
||||
20250508,162000,381354182,2285,2285,2285,2285,0
|
||||
20250508,161900,381354182,2285,2285,2285,2285,0
|
||||
20250508,161800,381354182,2285,2285,2285,2285,0
|
||||
20250508,161700,381354182,2285,2285,2285,2285,0
|
||||
20250508,161600,381354182,2285,2285,2285,2285,0
|
||||
20250508,161500,381354182,2285,2285,2285,2285,0
|
||||
20250508,161400,381354182,2285,2285,2285,2285,0
|
||||
20250508,161300,381354182,2285,2285,2285,2285,0
|
||||
20250508,161200,381354182,2285,2285,2285,2285,0
|
||||
20250508,161100,381354182,2285,2285,2285,2285,0
|
||||
20250508,161000,381354182,2285,2285,2285,2285,0
|
||||
20250508,160900,381354182,2285,2285,2285,2285,0
|
||||
20250508,160800,381354182,2285,2285,2285,2285,0
|
||||
20250508,160700,381354182,2285,2285,2285,2285,0
|
||||
20250508,160600,381354182,2285,2285,2285,2285,0
|
||||
20250508,160500,381354182,2285,2285,2285,2285,0
|
||||
20250508,160400,381354182,2285,2285,2285,2285,0
|
||||
20250508,160300,381354182,2285,2285,2285,2285,2668
|
||||
20250508,160200,381354182,2285,2285,2285,2285,0
|
||||
20250508,160100,381354182,2285,2285,2285,2285,0
|
||||
20250508,160000,381354182,2285,2285,2285,2285,0
|
||||
20250508,155900,381354182,2285,2285,2285,2285,0
|
||||
20250508,155800,381354182,2285,2285,2285,2285,0
|
||||
20250508,155700,381354182,2285,2285,2285,2285,0
|
||||
20250508,155600,381354182,2285,2285,2285,2285,0
|
||||
20250508,155500,381354182,2285,2285,2285,2285,0
|
||||
20250508,155400,381354182,2285,2285,2285,2285,0
|
||||
20250508,155300,381354182,2285,2285,2285,2285,0
|
||||
20250508,155200,381354182,2285,2285,2285,2285,0
|
||||
20250508,155100,381354182,2285,2285,2285,2285,0
|
||||
20250508,155000,381354182,2285,2285,2285,2285,0
|
||||
20250508,154900,381354182,2285,2285,2285,2285,0
|
||||
20250508,154800,381354182,2285,2285,2285,2285,0
|
||||
20250508,154700,381354182,2285,2285,2285,2285,0
|
||||
20250508,154600,381354182,2285,2285,2285,2285,0
|
||||
20250508,154500,381354182,2285,2285,2285,2285,0
|
||||
20250508,154400,381354182,2285,2285,2285,2285,0
|
||||
20250508,154300,381354182,2285,2285,2285,2285,0
|
||||
20250508,154200,381354182,2285,2285,2285,2285,0
|
||||
20250508,154100,381354182,2285,2285,2285,2285,0
|
||||
20250508,154000,381354182,2285,2285,2285,2285,0
|
||||
20250508,153900,381354182,2285,2285,2285,2285,0
|
||||
20250508,153800,381354182,2285,2285,2285,2285,0
|
||||
20250508,153700,381354182,2285,2285,2285,2285,0
|
||||
20250508,153600,381354182,2285,2285,2285,2285,0
|
||||
20250508,153500,381354182,2285,2285,2285,2285,0
|
||||
20250508,153400,381354182,2285,2285,2285,2285,0
|
||||
20250508,153300,381354182,2285,2285,2285,2285,2668
|
||||
20250508,153200,381354182,2285,2285,2285,2285,0
|
||||
20250508,153100,381354182,2285,2285,2285,2285,0
|
||||
20250508,153000,381354182,2285,2285,2285,2285,2668
|
||||
20250508,152900,375257802,2270,2270,2270,2270,0
|
||||
20250508,152800,375257802,2270,2270,2270,2270,0
|
||||
20250508,152700,375257802,2270,2270,2270,2270,0
|
||||
20250508,152600,375257802,2270,2270,2270,2270,0
|
||||
20250508,152500,375257802,2270,2270,2270,2270,0
|
||||
20250508,152400,375257802,2270,2270,2270,2270,0
|
||||
20250508,152300,375257802,2270,2270,2270,2270,0
|
||||
20250508,152200,375257802,2270,2270,2270,2270,0
|
||||
20250508,152100,375257802,2270,2270,2270,2270,0
|
||||
20250508,152000,375257802,2270,2270,2270,2270,0
|
||||
20250508,151900,375257802,2270,2272,2272,2267,9442
|
||||
20250508,151800,353843980,2272,2272,2272,2272,150
|
||||
20250508,151700,353503180,2275,2275,2275,2275,1176
|
||||
20250508,151600,350827780,2277,2275,2277,2275,6
|
||||
20250508,151500,350814128,2277,2277,2277,2277,1
|
||||
20250508,151400,350811851,2277,2277,2277,2277,338
|
||||
20250508,151300,350042225,2277,2277,2277,2277,448
|
||||
20250508,151200,349022129,2280,2280,2280,2280,0
|
||||
20250508,151100,349022129,2280,2280,2280,2275,2101
|
||||
20250508,151000,344241849,2280,2280,2280,2280,7
|
||||
20250508,150900,344225889,2280,2280,2280,2280,0
|
||||
20250508,150800,344225889,2280,2280,2280,2280,4
|
||||
20250508,150700,344216769,2280,2280,2280,2280,8
|
||||
20250508,150600,344198529,2280,2280,2280,2280,0
|
||||
20250508,150500,344198529,2280,2280,2280,2275,99
|
||||
20250508,150400,343972824,2280,2277,2280,2277,10
|
||||
20250508,150300,343950027,2285,2285,2285,2285,0
|
||||
20250508,150200,343950027,2285,2285,2285,2285,0
|
||||
20250508,150100,343950027,2285,2285,2285,2285,339
|
||||
20250508,150000,343175412,2285,2285,2285,2285,0
|
||||
20250508,145900,343175412,2285,2280,2285,2280,504
|
||||
20250508,145800,342026272,2280,2280,2280,2280,0
|
||||
20250508,145700,342026272,2280,2280,2280,2280,6
|
||||
20250508,145600,342012592,2280,2280,2280,2280,0
|
||||
20250508,145500,342012592,2280,2280,2280,2280,63
|
||||
20250508,145400,341868952,2280,2280,2280,2280,0
|
||||
20250508,145300,341868952,2280,2280,2280,2280,0
|
||||
20250508,145200,341868952,2280,2280,2280,2280,0
|
||||
20250508,145100,341868952,2280,2280,2280,2280,0
|
||||
20250508,145000,341868952,2280,2280,2280,2280,734
|
||||
20250508,144900,340195432,2280,2280,2280,2280,0
|
||||
20250508,144800,340195432,2280,2280,2280,2280,4
|
||||
20250508,144700,340186312,2280,2280,2280,2280,0
|
||||
20250508,144600,340186312,2280,2280,2280,2280,501
|
||||
20250508,144500,339044032,2275,2275,2275,2275,0
|
||||
20250508,144400,339044032,2275,2275,2275,2275,100
|
||||
20250508,144300,338816532,2280,2280,2280,2280,0
|
||||
20250508,144200,338816532,2280,2280,2280,2280,1014
|
||||
20250508,144100,336504612,2280,2280,2280,2280,0
|
||||
20250508,144000,336504612,2280,2280,2280,2280,739
|
||||
20250508,143900,334819692,2280,2280,2280,2280,80
|
||||
20250508,143800,334637292,2285,2285,2285,2285,5
|
||||
20250508,143700,334625867,2285,2285,2285,2285,1400
|
||||
20250508,143600,331426867,2285,2285,2285,2285,0
|
||||
20250508,143500,331426867,2285,2285,2285,2285,0
|
||||
20250508,143400,331426867,2285,2285,2285,2285,0
|
||||
20250508,143300,331426867,2285,2285,2285,2285,856
|
||||
20250508,143200,329470907,2290,2290,2290,2285,1002
|
||||
20250508,143100,327179297,2290,2290,2290,2290,220
|
||||
20250508,143000,326675497,2287,2287,2287,2287,0
|
||||
20250508,142900,326675497,2287,2287,2287,2287,0
|
||||
20250508,142800,326675497,2287,2287,2287,2287,0
|
||||
20250508,142700,326675497,2287,2287,2287,2287,0
|
||||
20250508,142600,326675497,2287,2287,2287,2287,50
|
||||
20250508,142500,326561147,2290,2290,2290,2290,1
|
||||
20250508,142400,326558857,2290,2290,2290,2290,30
|
||||
20250508,142300,326490157,2285,2290,2290,2285,105
|
||||
20250508,142200,326250207,2285,2280,2285,2280,777
|
||||
20250508,142100,324474767,2280,2280,2280,2280,23
|
||||
20250508,142000,324422327,2285,2285,2285,2285,211
|
||||
20250508,141900,323940192,2285,2285,2285,2285,1
|
||||
20250508,141800,323937907,2285,2285,2285,2285,342
|
||||
20250508,141700,323156437,2285,2285,2285,2285,116
|
||||
20250508,141600,322891377,2285,2285,2285,2285,0
|
||||
20250508,141500,322891377,2285,2285,2285,2285,0
|
||||
20250508,141400,322891377,2285,2285,2285,2285,444
|
||||
20250508,141300,321876837,2270,2270,2270,2270,0
|
||||
20250508,141200,321876837,2270,2270,2270,2270,0
|
||||
20250508,141100,321876837,2270,2275,2275,2270,1142
|
||||
20250508,141000,319282987,2290,2285,2290,2285,5265
|
||||
20250508,140900,307252412,2280,2280,2280,2280,280
|
||||
20250508,140800,306614012,2280,2280,2280,2280,0
|
||||
20250508,140700,306614012,2280,2280,2280,2280,0
|
||||
20250508,140600,306614012,2280,2280,2280,2280,2
|
||||
20250508,140500,306609452,2280,2280,2280,2280,1039
|
||||
20250508,140400,304240532,2280,2280,2280,2280,2314
|
||||
20250508,140300,298964612,2280,2280,2280,2280,0
|
||||
20250508,140200,298964612,2280,2280,2280,2280,0
|
||||
20250508,140100,298964612,2280,2280,2280,2280,0
|
||||
20250508,140000,298964612,2280,2275,2280,2275,54
|
||||
20250508,135900,298841757,2280,2280,2280,2280,0
|
||||
20250508,135800,298841757,2280,2280,2280,2280,0
|
||||
20250508,135700,298841757,2280,2280,2280,2280,0
|
||||
20250508,135600,298841757,2280,2280,2280,2280,0
|
||||
20250508,135500,298841757,2280,2280,2280,2280,0
|
||||
20250508,135400,298841757,2280,2280,2280,2280,0
|
||||
20250508,135300,298841757,2280,2280,2280,2280,3
|
||||
20250508,135200,298834917,2280,2285,2285,2280,460
|
||||
20250508,135100,297785477,2290,2285,2290,2280,1062
|
||||
20250508,135000,295362837,2280,2280,2280,2270,2302
|
||||
20250508,134900,290121422,2280,2280,2280,2280,400
|
||||
20250508,134800,289209422,2285,2285,2285,2285,0
|
||||
20250508,134700,289209422,2285,2285,2285,2285,100
|
||||
20250508,134600,288980922,2280,2280,2280,2280,90
|
||||
20250508,134500,288775722,2285,2270,2285,2270,290
|
||||
20250508,134400,288117157,2285,2285,2285,2285,26
|
||||
20250508,134300,288057747,2285,2285,2285,2285,0
|
||||
20250508,134200,288057747,2285,2285,2285,2285,0
|
||||
20250508,134100,288057747,2285,2285,2285,2285,0
|
||||
20250508,134000,288057747,2285,2285,2285,2285,0
|
||||
20250508,133900,288057747,2285,2285,2285,2285,0
|
||||
20250508,133800,288057747,2285,2285,2285,2285,0
|
||||
20250508,133700,288057747,2285,2280,2285,2280,1499
|
||||
20250508,133600,284632612,2275,2275,2275,2275,0
|
||||
20250508,133500,284632612,2275,2275,2275,2275,150
|
||||
20250508,133400,284291362,2270,2270,2270,2270,0
|
||||
20250508,133300,284291362,2270,2270,2270,2270,1
|
||||
20250508,133200,284289092,2280,2280,2280,2280,4
|
||||
20250508,133100,284279972,2285,2285,2285,2285,0
|
||||
20250508,133000,284279972,2285,2285,2285,2285,0
|
||||
20250508,132900,284279972,2285,2285,2285,2285,0
|
||||
20250508,132800,284279972,2285,2285,2285,2285,1
|
||||
20250508,132700,284277687,2270,2270,2270,2270,100
|
||||
20250508,132600,284050687,2285,2285,2285,2285,0
|
||||
20250508,132500,284050687,2285,2275,2285,2275,568
|
||||
20250508,132400,282758477,2275,2280,2280,2275,1627
|
||||
20250508,132300,279055557,2280,2280,2280,2280,1
|
||||
20250508,132200,279053277,2280,2275,2280,2275,120
|
||||
20250508,132100,278779927,2280,2280,2280,2280,0
|
||||
20250508,132000,278779927,2280,2280,2280,2280,0
|
||||
20250508,131900,278779927,2280,2280,2280,2280,0
|
||||
20250508,131800,278779927,2280,2280,2280,2280,5
|
||||
20250508,131700,278768527,2280,2280,2280,2280,0
|
||||
20250508,131600,278768527,2280,2285,2285,2280,1837
|
||||
20250508,131500,274579992,2285,2285,2285,2285,0
|
||||
20250508,131400,274579992,2285,2285,2285,2285,10
|
||||
20250508,131300,274557142,2285,2285,2285,2285,0
|
||||
20250508,131200,274557142,2285,2285,2285,2285,1
|
||||
20250508,131100,274554857,2285,2285,2285,2285,15
|
||||
20250508,131000,274520582,2285,2285,2285,2285,0
|
||||
20250508,130900,274520582,2285,2285,2285,2285,2896
|
||||
20250508,130800,267903222,2285,2290,2290,2285,2367
|
||||
20250508,130700,262487502,2290,2290,2290,2290,72
|
||||
20250508,130600,262322622,2290,2290,2290,2290,59
|
||||
20250508,130500,262187512,2295,2295,2295,2295,0
|
||||
20250508,130400,262187512,2295,2295,2295,2295,0
|
||||
20250508,130300,262187512,2295,2295,2295,2295,0
|
||||
20250508,130200,262187512,2295,2285,2295,2285,513
|
||||
20250508,130100,261015227,2295,2295,2295,2295,0
|
||||
20250508,130000,261015227,2295,2295,2295,2295,233
|
||||
20250508,125900,260480492,2295,2295,2295,2295,0
|
||||
20250508,125800,260480492,2295,2295,2295,2295,1000
|
||||
20250508,125700,258185492,2295,2295,2295,2295,0
|
||||
20250508,125600,258185492,2295,2295,2295,2295,655
|
||||
20250508,125500,256682267,2295,2295,2295,2295,375
|
||||
20250508,125400,255821642,2295,2295,2295,2295,0
|
||||
20250508,125300,255821642,2295,2290,2295,2290,50
|
||||
20250508,125200,255706942,2290,2290,2290,2290,395
|
||||
20250508,125100,254802392,2295,2295,2295,2295,0
|
||||
20250508,125000,254802392,2295,2295,2295,2295,2
|
||||
20250508,124900,254797802,2290,2290,2290,2290,162
|
||||
20250508,124800,254426822,2295,2295,2295,2295,40
|
||||
20250508,124700,254335022,2295,2295,2295,2295,0
|
||||
20250508,124600,254335022,2295,2295,2295,2290,15
|
||||
20250508,124500,254300602,2295,2295,2295,2295,0
|
||||
20250508,124400,254300602,2295,2290,2295,2285,546
|
||||
20250508,124300,253050707,2290,2290,2290,2290,35
|
||||
20250508,124200,252970557,2285,2285,2285,2285,300
|
||||
20250508,124100,252285057,2295,2295,2295,2295,0
|
||||
20250508,124000,252285057,2295,2295,2295,2295,2
|
||||
20250508,123900,252280467,2295,2290,2295,2290,119
|
||||
20250508,123800,252007602,2290,2295,2295,2290,1005
|
||||
20250508,123700,249706122,2300,2295,2300,2295,71
|
||||
20250508,123600,249542837,2290,2300,2300,2290,1462
|
||||
20250508,123500,246187462,2300,2300,2300,2295,226
|
||||
20250508,123400,245667917,2300,2300,2300,2300,427
|
||||
20250508,123300,244685817,2295,2290,2295,2290,4243
|
||||
20250508,123200,234958607,2290,2290,2290,2290,0
|
||||
20250508,123100,234958607,2290,2290,2290,2290,101
|
||||
20250508,123000,234727317,2290,2290,2290,2290,32
|
||||
20250508,122900,234654037,2285,2285,2285,2285,1957
|
||||
20250508,122800,230182292,2280,2285,2285,2280,201
|
||||
20250508,122700,229724007,2280,2280,2280,2280,502
|
||||
20250508,122600,228579447,2285,2285,2285,2285,0
|
||||
20250508,122500,228579447,2285,2285,2285,2285,499
|
||||
20250508,122400,227439232,2285,2285,2290,2285,2003
|
||||
20250508,122300,222862372,2290,2280,2290,2280,2842
|
||||
20250508,122200,216366707,2285,2285,2285,2285,0
|
||||
20250508,122100,216366707,2285,2285,2285,2285,0
|
||||
20250508,122000,216366707,2285,2285,2285,2275,6
|
||||
20250508,121900,216353037,2280,2275,2280,2275,1284
|
||||
20250508,121800,213426932,2275,2270,2275,2270,59
|
||||
20250508,121700,213292717,2275,2275,2275,2275,0
|
||||
20250508,121600,213292717,2275,2272,2275,2270,450
|
||||
20250508,121500,212269209,2270,2270,2270,2270,0
|
||||
20250508,121400,212269209,2270,2272,2272,2270,8
|
||||
20250508,121300,212251041,2275,2270,2275,2270,32
|
||||
20250508,121200,212178246,2275,2275,2275,2275,47
|
||||
20250508,121100,212071321,2270,2270,2270,2270,200
|
||||
20250508,121000,211617321,2265,2265,2265,2265,0
|
||||
20250508,120900,211617321,2265,2270,2270,2265,900
|
||||
20250508,120800,209578801,2275,2280,2280,2275,627
|
||||
20250508,120700,208151876,2275,2270,2277,2270,1410
|
||||
20250508,120600,204946773,2275,2275,2275,2275,704
|
||||
20250508,120500,203345173,2270,2275,2280,2270,3146
|
||||
20250508,120400,196188198,2275,2270,2275,2270,5221
|
||||
20250508,120300,184335128,2265,2265,2270,2265,3129
|
||||
20250508,120200,177247068,2260,2260,2260,2260,15
|
||||
20250508,120100,177213168,2260,2260,2260,2260,0
|
||||
20250508,120000,177213168,2260,2260,2260,2260,0
|
||||
20250508,115900,177213168,2260,2260,2260,2260,50
|
||||
20250508,115800,177100168,2260,2260,2260,2260,101
|
||||
20250508,115700,176871908,2260,2260,2260,2260,0
|
||||
20250508,115600,176871908,2260,2260,2260,2260,0
|
||||
20250508,115500,176871908,2260,2260,2260,2260,500
|
||||
20250508,115400,175741908,2260,2260,2260,2260,435
|
||||
20250508,115300,174758808,2260,2260,2260,2260,281
|
||||
20250508,115200,174123748,2255,2255,2255,2255,3
|
||||
20250508,115100,174116983,2255,2255,2255,2255,0
|
||||
20250508,115000,174116983,2255,2260,2260,2255,128
|
||||
20250508,114900,173828323,2255,2255,2255,2255,0
|
||||
20250508,114800,173828323,2255,2255,2255,2255,0
|
||||
20250508,114700,173828323,2255,2255,2255,2255,0
|
||||
20250508,114600,173828323,2255,2255,2255,2255,1
|
||||
20250508,114500,173826068,2255,2265,2265,2255,749
|
||||
20250508,114400,172135563,2265,2260,2265,2255,953
|
||||
20250508,114300,169986098,2255,2260,2260,2255,200
|
||||
20250508,114200,169535078,2265,2265,2265,2265,0
|
||||
20250508,114100,169535078,2265,2262,2265,2260,1179
|
||||
20250508,114000,166869155,2265,2265,2265,2265,0
|
||||
20250508,113900,166869155,2265,2265,2265,2265,1016
|
||||
20250508,113800,164567915,2265,2265,2265,2265,0
|
||||
20250508,113700,164567915,2265,2265,2265,2265,0
|
||||
20250508,113600,164567915,2265,2265,2265,2265,5
|
||||
20250508,113500,164556590,2265,2265,2265,2265,10
|
||||
20250508,113400,164533940,2265,2265,2265,2265,0
|
||||
20250508,113300,164533940,2265,2265,2265,2265,11
|
||||
20250508,113200,164509025,2265,2265,2265,2265,0
|
||||
20250508,113100,164509025,2265,2265,2265,2265,20
|
||||
20250508,113000,164463725,2265,2265,2265,2265,100
|
||||
20250508,112900,164237225,2265,2265,2265,2265,114
|
||||
20250508,112800,163979015,2270,2270,2270,2270,3000
|
||||
20250508,112700,157169015,2270,2270,2270,2270,0
|
||||
20250508,112600,157169015,2270,2270,2270,2270,150
|
||||
20250508,112500,156828515,2270,2265,2270,2260,1043
|
||||
20250508,112400,154467615,2265,2260,2265,2260,1809
|
||||
20250508,112300,150376230,2255,2255,2255,2255,1673
|
||||
20250508,112200,146603615,2255,2250,2255,2250,1931
|
||||
20250508,112100,142258260,2250,2250,2250,2250,2505
|
||||
20250508,112000,136622010,2250,2250,2250,2250,1
|
||||
20250508,111900,136619760,2250,2250,2250,2250,0
|
||||
20250508,111800,136619760,2250,2250,2250,2250,23
|
||||
20250508,111700,136568010,2250,2245,2250,2245,1779
|
||||
20250508,111600,132573660,2245,2245,2245,2245,223
|
||||
20250508,111500,132073025,2245,2245,2245,2245,1
|
||||
20250508,111400,132070780,2240,2240,2240,2240,10
|
||||
20250508,111300,132048380,2240,2240,2240,2240,150
|
||||
20250508,111200,131712380,2245,2245,2245,2245,0
|
||||
20250508,111100,131712380,2245,2245,2245,2245,0
|
||||
20250508,111000,131712380,2245,2245,2245,2245,0
|
||||
20250508,110900,131712380,2245,2245,2245,2245,0
|
||||
20250508,110800,131712380,2245,2245,2245,2245,0
|
||||
20250508,110700,131712380,2245,2245,2245,2245,0
|
||||
20250508,110600,131712380,2245,2245,2245,2245,20
|
||||
20250508,110500,131667480,2240,2240,2240,2240,12
|
||||
20250508,110400,131640600,2240,2245,2245,2240,43
|
||||
20250508,110300,131544080,2245,2245,2245,2245,0
|
||||
20250508,110200,131544080,2245,2245,2245,2245,4
|
||||
20250508,110100,131535100,2245,2245,2245,2245,0
|
||||
20250508,110000,131535100,2245,2240,2245,2240,1582
|
||||
20250508,105900,127991010,2240,2240,2240,2240,0
|
||||
20250508,105800,127991010,2240,2240,2240,2240,0
|
||||
20250508,105700,127991010,2240,2240,2240,2240,5
|
||||
20250508,105600,127979810,2245,2245,2245,2245,0
|
||||
20250508,105500,127979810,2245,2245,2245,2245,0
|
||||
20250508,105400,127979810,2245,2245,2245,2245,0
|
||||
20250508,105300,127979810,2245,2240,2245,2240,55
|
||||
20250508,105200,127856605,2245,2245,2245,2245,0
|
||||
20250508,105100,127856605,2245,2245,2245,2245,1
|
||||
20250508,105000,127854360,2240,2240,2240,2240,389
|
||||
20250508,104900,126983000,2240,2240,2240,2240,5
|
||||
20250508,104800,126971800,2245,2245,2245,2245,10
|
||||
20250508,104700,126949350,2245,2245,2245,2245,139
|
||||
20250508,104600,126637295,2250,2250,2250,2250,0
|
||||
20250508,104500,126637295,2250,2250,2250,2250,3
|
||||
20250508,104400,126630545,2250,2250,2250,2250,0
|
||||
20250508,104300,126630545,2250,2255,2255,2250,148
|
||||
20250508,104200,126297175,2250,2250,2250,2250,1567
|
||||
20250508,104100,122771425,2250,2250,2250,2250,1
|
||||
20250508,104000,122769175,2250,2250,2250,2250,0
|
||||
20250508,103900,122769175,2250,2250,2250,2250,0
|
||||
20250508,103800,122769175,2250,2250,2250,2250,5
|
||||
20250508,103700,122757925,2250,2250,2250,2250,9
|
||||
20250508,103600,122737675,2250,2240,2250,2240,258
|
||||
20250508,103500,122157365,2240,2245,2245,2240,1089
|
||||
20250508,103400,119717765,2255,2255,2255,2255,0
|
||||
20250508,103300,119717765,2255,2255,2255,2255,0
|
||||
20250508,103200,119717765,2255,2255,2255,2255,0
|
||||
20250508,103100,119717765,2255,2255,2255,2255,0
|
||||
20250508,103000,119717765,2255,2255,2255,2255,1
|
||||
20250508,102900,119715510,2255,2255,2255,2255,0
|
||||
20250508,102800,119715510,2255,2255,2255,2255,0
|
||||
20250508,102700,119715510,2255,2255,2255,2255,0
|
||||
20250508,102600,119715510,2255,2255,2255,2255,0
|
||||
20250508,102500,119715510,2255,2255,2255,2255,0
|
||||
20250508,102400,119715510,2255,2255,2255,2255,3
|
||||
20250508,102300,119708745,2255,2255,2255,2255,0
|
||||
20250508,102200,119708745,2255,2255,2255,2255,0
|
||||
20250508,102100,119708745,2255,2240,2255,2240,907
|
||||
20250508,102000,117676405,2240,2245,2245,2240,1991
|
||||
20250508,101900,113216520,2250,2250,2250,2250,0
|
||||
20250508,101800,113216520,2250,2250,2250,2250,9
|
||||
20250508,101700,113196270,2255,2255,2255,2255,0
|
||||
20250508,101600,113196270,2255,2255,2255,2255,0
|
||||
20250508,101500,113196270,2255,2255,2255,2255,0
|
||||
20250508,101400,113196270,2255,2250,2255,2250,5306
|
||||
20250508,101300,101257500,2240,2245,2245,2240,130
|
||||
20250508,101200,100965800,2245,2245,2245,2245,921
|
||||
20250508,101100,98898155,2250,2250,2250,2250,0
|
||||
20250508,101000,98898155,2250,2250,2250,2250,0
|
||||
20250508,100900,98898155,2250,2250,2250,2240,565
|
||||
20250508,100800,97630315,2245,2245,2245,2245,201
|
||||
20250508,100700,97179070,2245,2240,2245,2240,246
|
||||
20250508,100600,96628025,2245,2240,2245,2235,1783
|
||||
20250508,100500,92635105,2250,2250,2250,2250,0
|
||||
20250508,100400,92635105,2250,2245,2250,2240,1230
|
||||
20250508,100300,89876230,2255,2255,2255,2255,0
|
||||
20250508,100200,89876230,2255,2255,2255,2255,0
|
||||
20250508,100100,89876230,2255,2255,2255,2255,0
|
||||
20250508,100000,89876230,2255,2255,2255,2255,0
|
||||
20250508,095900,89876230,2255,2255,2255,2255,0
|
||||
20250508,095800,89876230,2255,2255,2255,2255,1
|
||||
20250508,095700,89873975,2255,2255,2255,2255,0
|
||||
20250508,095600,89873975,2255,2245,2255,2240,210
|
||||
20250508,095500,89403135,2255,2250,2255,2250,381
|
||||
20250508,095400,88545745,2250,2250,2250,2250,1136
|
||||
20250508,095300,85989745,2255,2255,2255,2255,0
|
||||
20250508,095200,85989745,2255,2255,2255,2255,299
|
||||
20250508,095100,85315500,2245,2245,2245,2245,404
|
||||
20250508,095000,84408520,2255,2255,2255,2255,0
|
||||
20250508,094900,84408520,2255,2255,2255,2255,0
|
||||
20250508,094800,84408520,2255,2255,2255,2255,0
|
||||
20250508,094700,84408520,2255,2255,2255,2255,1
|
||||
20250508,094600,84406265,2255,2255,2255,2255,0
|
||||
20250508,094500,84406265,2255,2250,2255,2250,52
|
||||
20250508,094400,84289255,2250,2255,2255,2250,4
|
||||
20250508,094300,84280240,2255,2255,2255,2245,495
|
||||
20250508,094200,83167200,2245,2255,2255,2245,1956
|
||||
20250508,094100,78761315,2255,2245,2255,2245,501
|
||||
20250508,094000,77636560,2245,2255,2255,2245,156
|
||||
20250508,093900,77285780,2255,2255,2255,2255,44
|
||||
20250508,093800,77186560,2255,2250,2255,2250,1576
|
||||
20250508,093700,73635640,2255,2250,2255,2250,1749
|
||||
20250508,093600,69699865,2250,2240,2250,2240,6961
|
||||
20250508,093500,54084365,2240,2240,2240,2240,1
|
||||
20250508,093400,54082125,2240,2230,2240,2230,371
|
||||
20250508,093300,53254785,2240,2240,2240,2230,1433
|
||||
20250508,093200,50059175,2230,2230,2230,2230,37
|
||||
20250508,093100,49976665,2240,2240,2240,2240,0
|
||||
20250508,093000,49976665,2240,2245,2245,2240,97
|
||||
20250508,092900,49758910,2245,2240,2245,2240,912
|
||||
20250508,092800,47711575,2245,2245,2245,2245,500
|
||||
20250508,092700,46589075,2245,2245,2245,2245,83
|
||||
20250508,092600,46402740,2245,2225,2245,2225,55
|
||||
20250508,092500,46280285,2245,2245,2245,2245,0
|
||||
20250508,092400,46280285,2245,2245,2245,2245,5
|
||||
20250508,092300,46269060,2245,2230,2245,2220,444
|
||||
20250508,092200,45280445,2230,2240,2240,2230,445
|
||||
20250508,092100,44287635,2245,2240,2245,2240,1805
|
||||
20250508,092000,40237910,2240,2235,2240,2235,3139
|
||||
20250508,091900,33209025,2240,2240,2240,2240,1
|
||||
20250508,091800,33206785,2235,2235,2235,2235,9
|
||||
20250508,091700,33186670,2235,2235,2235,2235,408
|
||||
20250508,091600,32274790,2240,2240,2245,2235,2482
|
||||
20250508,091500,26722155,2240,2240,2240,2240,210
|
||||
20250508,091400,26251755,2245,2245,2245,2245,0
|
||||
20250508,091300,26251755,2245,2235,2245,2210,2539
|
||||
20250508,091200,20598330,2235,2245,2245,2235,545
|
||||
20250508,091100,19379370,2245,2245,2245,2225,221
|
||||
20250508,091000,18883665,2235,2240,2240,2235,1450
|
||||
20250508,090900,15636035,2240,2222,2240,2222,2176
|
||||
20250508,090800,10795125,2230,2220,2230,2215,239
|
||||
20250508,090700,10264715,2230,2220,2230,2220,11
|
||||
20250508,090600,10240285,2230,2230,2230,2230,0
|
||||
20250508,090500,10240285,2230,2230,2230,2220,562
|
||||
20250508,090400,8992530,2225,2225,2225,2220,301
|
||||
20250508,090300,8322875,2230,2230,2230,2215,1599
|
||||
20250508,090200,4771795,2245,2245,2245,2245,0
|
||||
20250508,090100,4771795,2245,2245,2245,2245,0
|
||||
20250508,090000,4771795,2245,2225,2245,2225,2144
|
||||
|
Reference in New Issue
Block a user