Update 2025-05-08 2733 candle_min
This commit is contained in:
643
081150/min/candle-20250508.csv
Normal file
643
081150/min/candle-20250508.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,194100,954225462,3305,3305,3305,3305,3018
|
||||
20250508,194000,954225462,3305,3305,3305,3305,0
|
||||
20250508,193900,954225462,3305,3305,3305,3305,0
|
||||
20250508,193800,954225462,3305,3305,3305,3305,0
|
||||
20250508,193700,954225462,3305,3305,3305,3305,0
|
||||
20250508,193600,954225462,3305,3305,3305,3305,0
|
||||
20250508,193500,954225462,3305,3305,3305,3305,0
|
||||
20250508,193400,954225462,3305,3305,3305,3305,0
|
||||
20250508,193300,954225462,3305,3305,3305,3305,0
|
||||
20250508,193200,954225462,3305,3305,3305,3305,0
|
||||
20250508,193100,954225462,3305,3305,3305,3305,0
|
||||
20250508,193000,954225462,3305,3305,3305,3305,0
|
||||
20250508,192900,954225462,3305,3305,3305,3305,0
|
||||
20250508,192800,954225462,3305,3305,3305,3305,0
|
||||
20250508,192700,954225462,3305,3305,3305,3305,0
|
||||
20250508,192600,954225462,3305,3305,3305,3305,0
|
||||
20250508,192500,954225462,3305,3305,3305,3305,0
|
||||
20250508,192400,954225462,3305,3305,3305,3305,0
|
||||
20250508,192300,954225462,3305,3305,3305,3305,0
|
||||
20250508,192200,954225462,3305,3305,3305,3305,0
|
||||
20250508,192100,954225462,3305,3305,3305,3305,0
|
||||
20250508,192000,954225462,3305,3305,3305,3305,0
|
||||
20250508,191900,954225462,3305,3305,3305,3305,0
|
||||
20250508,191800,954225462,3305,3305,3305,3305,0
|
||||
20250508,191700,954225462,3305,3305,3305,3305,0
|
||||
20250508,191600,954225462,3305,3305,3305,3305,0
|
||||
20250508,191500,954225462,3305,3305,3305,3305,0
|
||||
20250508,191400,954225462,3305,3305,3305,3305,0
|
||||
20250508,191300,954225462,3305,3305,3305,3305,0
|
||||
20250508,191200,954225462,3305,3305,3305,3305,0
|
||||
20250508,191100,954225462,3305,3305,3305,3305,3018
|
||||
20250508,191000,954225462,3305,3305,3305,3305,0
|
||||
20250508,190900,954225462,3305,3305,3305,3305,0
|
||||
20250508,190800,954225462,3305,3305,3305,3305,0
|
||||
20250508,190700,954225462,3305,3305,3305,3305,0
|
||||
20250508,190600,954225462,3305,3305,3305,3305,0
|
||||
20250508,190500,954225462,3305,3305,3305,3305,0
|
||||
20250508,190400,954225462,3305,3305,3305,3305,0
|
||||
20250508,190300,954225462,3305,3305,3305,3305,0
|
||||
20250508,190200,954225462,3305,3305,3305,3305,0
|
||||
20250508,190100,954225462,3305,3305,3305,3305,0
|
||||
20250508,190000,954225462,3305,3305,3305,3305,0
|
||||
20250508,185900,954225462,3305,3305,3305,3305,0
|
||||
20250508,185800,954225462,3305,3305,3305,3305,0
|
||||
20250508,185700,954225462,3305,3305,3305,3305,0
|
||||
20250508,185600,954225462,3305,3305,3305,3305,0
|
||||
20250508,185500,954225462,3305,3305,3305,3305,0
|
||||
20250508,185400,954225462,3305,3305,3305,3305,0
|
||||
20250508,185300,954225462,3305,3305,3305,3305,0
|
||||
20250508,185200,954225462,3305,3305,3305,3305,0
|
||||
20250508,185100,954225462,3305,3305,3305,3305,0
|
||||
20250508,185000,954225462,3305,3305,3305,3305,0
|
||||
20250508,184900,954225462,3305,3305,3305,3305,0
|
||||
20250508,184800,954225462,3305,3305,3305,3305,0
|
||||
20250508,184700,954225462,3305,3305,3305,3305,0
|
||||
20250508,184600,954225462,3305,3305,3305,3305,0
|
||||
20250508,184500,954225462,3305,3305,3305,3305,0
|
||||
20250508,184400,954225462,3305,3305,3305,3305,0
|
||||
20250508,184300,954225462,3305,3305,3305,3305,0
|
||||
20250508,184200,954225462,3305,3305,3305,3305,0
|
||||
20250508,184100,954225462,3305,3305,3305,3305,3018
|
||||
20250508,184000,954225462,3305,3305,3305,3305,0
|
||||
20250508,183900,954225462,3305,3305,3305,3305,0
|
||||
20250508,183800,954225462,3305,3305,3305,3305,0
|
||||
20250508,183700,954225462,3305,3305,3305,3305,0
|
||||
20250508,183600,954225462,3305,3305,3305,3305,0
|
||||
20250508,183500,954225462,3305,3305,3305,3305,0
|
||||
20250508,183400,954225462,3305,3305,3305,3305,0
|
||||
20250508,183300,954225462,3305,3305,3305,3305,0
|
||||
20250508,183200,954225462,3305,3305,3305,3305,0
|
||||
20250508,183100,954225462,3305,3305,3305,3305,0
|
||||
20250508,183000,954225462,3305,3305,3305,3305,0
|
||||
20250508,182900,954225462,3305,3305,3305,3305,0
|
||||
20250508,182800,954225462,3305,3305,3305,3305,0
|
||||
20250508,182700,954225462,3305,3305,3305,3305,0
|
||||
20250508,182600,954225462,3305,3305,3305,3305,0
|
||||
20250508,182500,954225462,3305,3305,3305,3305,0
|
||||
20250508,182400,954225462,3305,3305,3305,3305,0
|
||||
20250508,182300,954225462,3305,3305,3305,3305,0
|
||||
20250508,182200,954225462,3305,3305,3305,3305,0
|
||||
20250508,182100,954225462,3305,3305,3305,3305,0
|
||||
20250508,182000,954225462,3305,3305,3305,3305,0
|
||||
20250508,181900,954225462,3305,3305,3305,3305,0
|
||||
20250508,181800,954225462,3305,3305,3305,3305,0
|
||||
20250508,181700,954225462,3305,3305,3305,3305,0
|
||||
20250508,181600,954225462,3305,3305,3305,3305,0
|
||||
20250508,181500,954225462,3305,3305,3305,3305,0
|
||||
20250508,181400,954225462,3305,3305,3305,3305,0
|
||||
20250508,181300,954225462,3305,3305,3305,3305,0
|
||||
20250508,181200,954225462,3305,3305,3305,3305,0
|
||||
20250508,181100,954225462,3305,3305,3305,3305,3018
|
||||
20250508,181000,954225462,3305,3305,3305,3305,0
|
||||
20250508,180900,954225462,3305,3305,3305,3305,0
|
||||
20250508,180800,954225462,3305,3305,3305,3305,0
|
||||
20250508,180700,954225462,3305,3305,3305,3305,0
|
||||
20250508,180600,954225462,3305,3305,3305,3305,0
|
||||
20250508,180500,954225462,3305,3305,3305,3305,0
|
||||
20250508,180400,954225462,3305,3305,3305,3305,0
|
||||
20250508,180300,954225462,3305,3305,3305,3305,0
|
||||
20250508,180200,954225462,3305,3305,3305,3305,0
|
||||
20250508,180100,954225462,3305,3305,3305,3305,0
|
||||
20250508,180000,954225462,3305,3305,3305,3305,0
|
||||
20250508,175900,954225462,3305,3305,3305,3305,0
|
||||
20250508,175800,954225462,3305,3305,3305,3305,0
|
||||
20250508,175700,954225462,3305,3305,3305,3305,0
|
||||
20250508,175600,954225462,3305,3305,3305,3305,0
|
||||
20250508,175500,954225462,3305,3305,3305,3305,0
|
||||
20250508,175400,954225462,3305,3305,3305,3305,0
|
||||
20250508,175300,954225462,3305,3305,3305,3305,0
|
||||
20250508,175200,954225462,3305,3305,3305,3305,0
|
||||
20250508,175100,954225462,3305,3305,3305,3305,0
|
||||
20250508,175000,954225462,3305,3305,3305,3305,0
|
||||
20250508,174900,954225462,3305,3305,3305,3305,0
|
||||
20250508,174800,954225462,3305,3305,3305,3305,0
|
||||
20250508,174700,954225462,3305,3305,3305,3305,0
|
||||
20250508,174600,954225462,3305,3305,3305,3305,0
|
||||
20250508,174500,954225462,3305,3305,3305,3305,0
|
||||
20250508,174400,954225462,3305,3305,3305,3305,0
|
||||
20250508,174300,954225462,3305,3305,3305,3305,0
|
||||
20250508,174200,954225462,3305,3305,3305,3305,0
|
||||
20250508,174100,954225462,3305,3305,3305,3305,3018
|
||||
20250508,174000,954225462,3305,3305,3305,3305,0
|
||||
20250508,173900,954225462,3305,3305,3305,3305,0
|
||||
20250508,173800,954225462,3305,3305,3305,3305,0
|
||||
20250508,173700,954225462,3305,3305,3305,3305,0
|
||||
20250508,173600,954225462,3305,3305,3305,3305,0
|
||||
20250508,173500,954225462,3305,3305,3305,3305,0
|
||||
20250508,173400,954225462,3305,3305,3305,3305,0
|
||||
20250508,173300,954225462,3305,3305,3305,3305,0
|
||||
20250508,173200,954225462,3305,3305,3305,3305,0
|
||||
20250508,173100,954225462,3305,3305,3305,3305,0
|
||||
20250508,173000,954225462,3305,3305,3305,3305,0
|
||||
20250508,172900,954225462,3305,3305,3305,3305,0
|
||||
20250508,172800,954225462,3305,3305,3305,3305,0
|
||||
20250508,172700,954225462,3305,3305,3305,3305,0
|
||||
20250508,172600,954225462,3305,3305,3305,3305,0
|
||||
20250508,172500,954225462,3305,3305,3305,3305,0
|
||||
20250508,172400,954225462,3305,3305,3305,3305,0
|
||||
20250508,172300,954225462,3305,3305,3305,3305,0
|
||||
20250508,172200,954225462,3305,3305,3305,3305,0
|
||||
20250508,172100,954225462,3305,3305,3305,3305,0
|
||||
20250508,172000,954225462,3305,3305,3305,3305,0
|
||||
20250508,171900,954225462,3305,3305,3305,3305,0
|
||||
20250508,171800,954225462,3305,3305,3305,3305,0
|
||||
20250508,171700,954225462,3305,3305,3305,3305,0
|
||||
20250508,171600,954225462,3305,3305,3305,3305,0
|
||||
20250508,171500,954225462,3305,3305,3305,3305,0
|
||||
20250508,171400,954225462,3305,3305,3305,3305,0
|
||||
20250508,171300,954225462,3305,3305,3305,3305,0
|
||||
20250508,171200,954225462,3305,3305,3305,3305,0
|
||||
20250508,171100,954225462,3305,3305,3305,3305,3018
|
||||
20250508,171000,954225462,3305,3305,3305,3305,0
|
||||
20250508,170900,954225462,3305,3305,3305,3305,0
|
||||
20250508,170800,954225462,3305,3305,3305,3305,0
|
||||
20250508,170700,954225462,3305,3305,3305,3305,0
|
||||
20250508,170600,954225462,3305,3305,3305,3305,0
|
||||
20250508,170500,954225462,3305,3305,3305,3305,0
|
||||
20250508,170400,954225462,3305,3305,3305,3305,0
|
||||
20250508,170300,954225462,3305,3305,3305,3305,0
|
||||
20250508,170200,954225462,3305,3305,3305,3305,0
|
||||
20250508,170100,954225462,3305,3305,3305,3305,0
|
||||
20250508,170000,954225462,3305,3305,3305,3305,0
|
||||
20250508,165900,954225462,3305,3305,3305,3305,0
|
||||
20250508,165800,954225462,3305,3305,3305,3305,0
|
||||
20250508,165700,954225462,3305,3305,3305,3305,0
|
||||
20250508,165600,954225462,3305,3305,3305,3305,0
|
||||
20250508,165500,954225462,3305,3305,3305,3305,0
|
||||
20250508,165400,954225462,3305,3305,3305,3305,0
|
||||
20250508,165300,954225462,3305,3305,3305,3305,0
|
||||
20250508,165200,954225462,3305,3305,3305,3305,0
|
||||
20250508,165100,954225462,3305,3305,3305,3305,0
|
||||
20250508,165000,954225462,3305,3305,3305,3305,0
|
||||
20250508,164900,954225462,3305,3305,3305,3305,0
|
||||
20250508,164800,954225462,3305,3305,3305,3305,0
|
||||
20250508,164700,954225462,3305,3305,3305,3305,0
|
||||
20250508,164600,954225462,3305,3305,3305,3305,0
|
||||
20250508,164500,954225462,3305,3305,3305,3305,0
|
||||
20250508,164400,954225462,3305,3305,3305,3305,0
|
||||
20250508,164300,954225462,3305,3305,3305,3305,0
|
||||
20250508,164200,954225462,3305,3305,3305,3305,0
|
||||
20250508,164100,954225462,3305,3305,3305,3305,3018
|
||||
20250508,164000,954225462,3305,3305,3305,3305,0
|
||||
20250508,163900,954225462,3305,3305,3305,3305,0
|
||||
20250508,163800,954225462,3305,3305,3305,3305,0
|
||||
20250508,163700,954225462,3305,3305,3305,3305,0
|
||||
20250508,163600,954225462,3305,3305,3305,3305,0
|
||||
20250508,163500,954225462,3305,3305,3305,3305,0
|
||||
20250508,163400,954225462,3305,3305,3305,3305,0
|
||||
20250508,163300,954225462,3305,3305,3305,3305,0
|
||||
20250508,163200,954225462,3305,3305,3305,3305,0
|
||||
20250508,163100,954225462,3305,3305,3305,3305,0
|
||||
20250508,163000,954225462,3305,3305,3305,3305,0
|
||||
20250508,162900,954225462,3305,3305,3305,3305,0
|
||||
20250508,162800,954225462,3305,3305,3305,3305,0
|
||||
20250508,162700,954225462,3305,3305,3305,3305,0
|
||||
20250508,162600,954225462,3305,3305,3305,3305,0
|
||||
20250508,162500,954225462,3305,3305,3305,3305,0
|
||||
20250508,162400,954225462,3305,3305,3305,3305,0
|
||||
20250508,162300,954225462,3305,3305,3305,3305,0
|
||||
20250508,162200,954225462,3305,3305,3305,3305,0
|
||||
20250508,162100,954225462,3305,3305,3305,3305,0
|
||||
20250508,162000,954225462,3305,3305,3305,3305,0
|
||||
20250508,161900,954225462,3305,3305,3305,3305,0
|
||||
20250508,161800,954225462,3305,3305,3305,3305,0
|
||||
20250508,161700,954225462,3305,3305,3305,3305,0
|
||||
20250508,161600,954225462,3305,3305,3305,3305,0
|
||||
20250508,161500,954225462,3305,3305,3305,3305,0
|
||||
20250508,161400,954225462,3305,3305,3305,3305,0
|
||||
20250508,161300,954225462,3305,3305,3305,3305,0
|
||||
20250508,161200,954225462,3305,3305,3305,3305,0
|
||||
20250508,161100,954225462,3305,3305,3305,3305,3018
|
||||
20250508,161000,954225462,3305,3305,3305,3305,0
|
||||
20250508,160900,954225462,3305,3305,3305,3305,0
|
||||
20250508,160800,954225462,3305,3305,3305,3305,0
|
||||
20250508,160700,954225462,3305,3305,3305,3305,0
|
||||
20250508,160600,954225462,3305,3305,3305,3305,0
|
||||
20250508,160500,954225462,3305,3305,3305,3305,0
|
||||
20250508,160400,954225462,3305,3305,3305,3305,0
|
||||
20250508,160300,954225462,3305,3305,3305,3305,0
|
||||
20250508,160200,954225462,3305,3305,3305,3305,0
|
||||
20250508,160100,954225462,3305,3305,3305,3305,0
|
||||
20250508,160000,954225462,3305,3305,3305,3305,0
|
||||
20250508,155900,954225462,3305,3305,3305,3305,0
|
||||
20250508,155800,954225462,3305,3305,3305,3305,0
|
||||
20250508,155700,954225462,3305,3305,3305,3305,0
|
||||
20250508,155600,954225462,3305,3305,3305,3305,0
|
||||
20250508,155500,954225462,3305,3305,3305,3305,0
|
||||
20250508,155400,954225462,3305,3305,3305,3305,0
|
||||
20250508,155300,954225462,3305,3305,3305,3305,0
|
||||
20250508,155200,954225462,3305,3305,3305,3305,0
|
||||
20250508,155100,954225462,3305,3305,3305,3305,0
|
||||
20250508,155000,954225462,3305,3305,3305,3305,0
|
||||
20250508,154900,954225462,3305,3305,3305,3305,0
|
||||
20250508,154800,954225462,3305,3305,3305,3305,0
|
||||
20250508,154700,954225462,3305,3305,3305,3305,0
|
||||
20250508,154600,954225462,3305,3305,3305,3305,0
|
||||
20250508,154500,954225462,3305,3305,3305,3305,0
|
||||
20250508,154400,954225462,3305,3305,3305,3305,0
|
||||
20250508,154300,954225462,3305,3305,3305,3305,0
|
||||
20250508,154200,954225462,3305,3305,3305,3305,0
|
||||
20250508,154100,954225462,3305,3305,3305,3305,3018
|
||||
20250508,154000,954225462,3305,3305,3305,3305,0
|
||||
20250508,153900,954225462,3305,3305,3305,3305,0
|
||||
20250508,153800,954225462,3305,3305,3305,3305,0
|
||||
20250508,153700,954225462,3305,3305,3305,3305,0
|
||||
20250508,153600,954225462,3305,3305,3305,3305,0
|
||||
20250508,153500,954225462,3305,3305,3305,3305,0
|
||||
20250508,153400,954225462,3305,3305,3305,3305,0
|
||||
20250508,153300,954225462,3305,3305,3305,3305,0
|
||||
20250508,153200,954225462,3305,3305,3305,3305,0
|
||||
20250508,153100,954225462,3305,3305,3305,3305,0
|
||||
20250508,153000,954225462,3305,3305,3305,3305,3018
|
||||
20250508,152900,944250972,3310,3310,3310,3310,0
|
||||
20250508,152800,944250972,3310,3310,3310,3310,0
|
||||
20250508,152700,944250972,3310,3310,3310,3310,0
|
||||
20250508,152600,944250972,3310,3310,3310,3310,0
|
||||
20250508,152500,944250972,3310,3310,3310,3310,0
|
||||
20250508,152400,944250972,3310,3310,3310,3310,0
|
||||
20250508,152300,944250972,3310,3310,3310,3310,0
|
||||
20250508,152200,944250972,3310,3310,3310,3310,0
|
||||
20250508,152100,944250972,3310,3310,3310,3310,0
|
||||
20250508,152000,944250972,3310,3310,3310,3310,0
|
||||
20250508,151900,944250972,3310,3315,3315,3310,429
|
||||
20250508,151800,942829162,3315,3315,3320,3315,700
|
||||
20250508,151700,940508162,3320,3315,3320,3310,15349
|
||||
20250508,151600,889590627,3310,3310,3310,3310,35
|
||||
20250508,151500,889474777,3310,3315,3315,3310,8550
|
||||
20250508,151400,861131572,3315,3315,3315,3310,810
|
||||
20250508,151300,858446537,3315,3315,3315,3315,3478
|
||||
20250508,151200,846916967,3310,3315,3315,3305,1624
|
||||
20250508,151100,841542622,3315,3305,3315,3305,6895
|
||||
20250508,151000,818708172,3305,3305,3305,3305,16
|
||||
20250508,150900,818655292,3305,3310,3310,3305,947
|
||||
20250508,150800,815525327,3310,3310,3310,3310,260
|
||||
20250508,150700,814664727,3310,3310,3310,3310,2659
|
||||
20250508,150600,805863437,3310,3310,3310,3310,1
|
||||
20250508,150500,805860127,3300,3300,3300,3300,101
|
||||
20250508,150400,805526827,3305,3310,3310,3305,238
|
||||
20250508,150300,804739452,3310,3310,3315,3310,4801
|
||||
20250508,150200,788842192,3310,3310,3310,3300,1523
|
||||
20250508,150100,783801242,3305,3305,3310,3305,2606
|
||||
20250508,150000,775183557,3305,3300,3305,3300,4957
|
||||
20250508,145900,758808177,3292,3292,3292,3292,100
|
||||
20250508,145800,758478977,3300,3290,3300,3290,224
|
||||
20250508,145700,757739792,3300,3300,3300,3300,0
|
||||
20250508,145600,757739792,3300,3300,3300,3300,218
|
||||
20250508,145500,757020392,3300,3300,3300,3300,849
|
||||
20250508,145400,754218692,3305,3300,3305,3275,2757
|
||||
20250508,145300,745133227,3305,3300,3305,3290,2839
|
||||
20250508,145200,735771432,3285,3285,3285,3285,130
|
||||
20250508,145100,735344382,3290,3300,3300,3290,277
|
||||
20250508,145000,734433042,3300,3300,3300,3300,30
|
||||
20250508,144900,734334042,3300,3290,3305,3290,35300
|
||||
20250508,144800,617892172,3280,3285,3285,3280,1150
|
||||
20250508,144700,614115172,3280,3280,3280,3280,0
|
||||
20250508,144600,614115172,3280,3280,3280,3280,50
|
||||
20250508,144500,613951172,3280,3290,3290,3280,8800
|
||||
20250508,144400,585060472,3285,3285,3285,3285,1
|
||||
20250508,144300,585057187,3285,3290,3290,3285,550
|
||||
20250508,144200,583248687,3290,3290,3290,3290,230
|
||||
20250508,144100,582491987,3290,3295,3295,3290,625
|
||||
20250508,144000,580434697,3295,3295,3295,3285,3082
|
||||
20250508,143900,570279517,3295,3295,3295,3285,3690
|
||||
20250508,143800,558120977,3295,3290,3295,3290,6843
|
||||
20250508,143700,535605607,3285,3285,3285,3285,0
|
||||
20250508,143600,535605607,3285,3285,3285,3285,0
|
||||
20250508,143500,535605607,3285,3280,3285,3280,7832
|
||||
20250508,143400,509906447,3280,3280,3280,3280,0
|
||||
20250508,143300,509906447,3280,3280,3280,3280,0
|
||||
20250508,143200,509906447,3280,3280,3280,3280,0
|
||||
20250508,143100,509906447,3280,3275,3280,3275,151
|
||||
20250508,143000,509411822,3275,3275,3275,3275,390
|
||||
20250508,142900,508134572,3275,3275,3275,3275,0
|
||||
20250508,142800,508134572,3275,3275,3275,3275,254
|
||||
20250508,142700,507302722,3270,3270,3270,3270,0
|
||||
20250508,142600,507302722,3270,3270,3270,3270,9
|
||||
20250508,142500,507273292,3275,3275,3275,3275,50
|
||||
20250508,142400,507109542,3280,3280,3280,3280,1
|
||||
20250508,142300,507106262,3280,3280,3280,3280,0
|
||||
20250508,142200,507106262,3280,3275,3280,3275,170
|
||||
20250508,142100,506548667,3270,3270,3270,3270,615
|
||||
20250508,142000,504537617,3265,3265,3265,3265,60
|
||||
20250508,141900,504341717,3270,3270,3270,3270,0
|
||||
20250508,141800,504341717,3270,3270,3270,3270,4001
|
||||
20250508,141700,491258447,3275,3275,3275,3275,50
|
||||
20250508,141600,491094697,3275,3275,3275,3275,0
|
||||
20250508,141500,491094697,3275,3275,3275,3275,54
|
||||
20250508,141400,490917847,3275,3275,3280,3275,26
|
||||
20250508,141300,490832647,3280,3280,3280,3280,20
|
||||
20250508,141200,490767047,3280,3280,3280,3280,31
|
||||
20250508,141100,490665367,3280,3280,3280,3280,100
|
||||
20250508,141000,490337367,3270,3270,3270,3270,0
|
||||
20250508,140900,490337367,3270,3270,3270,3270,0
|
||||
20250508,140800,490337367,3270,3270,3270,3270,1
|
||||
20250508,140700,490334097,3270,3270,3270,3270,1
|
||||
20250508,140600,490330827,3275,3270,3275,3270,113
|
||||
20250508,140500,489961307,3280,3280,3280,3280,0
|
||||
20250508,140400,489961307,3280,3280,3280,3280,0
|
||||
20250508,140300,489961307,3280,3280,3280,3280,0
|
||||
20250508,140200,489961307,3280,3280,3280,3280,1
|
||||
20250508,140100,489958027,3280,3280,3280,3280,0
|
||||
20250508,140000,489958027,3280,3270,3280,3270,152
|
||||
20250508,135900,489460977,3270,3280,3280,3270,2
|
||||
20250508,135800,489454427,3280,3280,3280,3280,1
|
||||
20250508,135700,489451147,3285,3280,3285,3280,2000
|
||||
20250508,135600,482887822,3270,3270,3270,3270,0
|
||||
20250508,135500,482887822,3270,3270,3270,3270,659
|
||||
20250508,135400,480732892,3270,3270,3270,3270,100
|
||||
20250508,135300,480405892,3270,3270,3270,3270,1
|
||||
20250508,135200,480402622,3280,3280,3280,3280,57
|
||||
20250508,135100,480215662,3270,3270,3270,3270,100
|
||||
20250508,135000,479888662,3280,3280,3280,3280,273
|
||||
20250508,134900,478993222,3280,3280,3280,3280,0
|
||||
20250508,134800,478993222,3280,3280,3280,3280,0
|
||||
20250508,134700,478993222,3280,3285,3285,3280,106
|
||||
20250508,134600,478645512,3280,3280,3280,3280,674
|
||||
20250508,134500,476434792,3270,3270,3270,3270,0
|
||||
20250508,134400,476434792,3270,3270,3270,3270,242
|
||||
20250508,134300,475643452,3270,3270,3270,3270,31
|
||||
20250508,134200,475542082,3270,3270,3270,3270,140
|
||||
20250508,134100,475084282,3270,3270,3270,3270,0
|
||||
20250508,134000,475084282,3270,3270,3270,3270,26
|
||||
20250508,133900,474999262,3275,3275,3275,3275,0
|
||||
20250508,133800,474999262,3275,3275,3275,3275,0
|
||||
20250508,133700,474999262,3275,3275,3275,3275,57
|
||||
20250508,133600,474812587,3275,3275,3275,3275,485
|
||||
20250508,133500,473224212,3275,3275,3275,3275,0
|
||||
20250508,133400,473224212,3275,3275,3275,3275,234
|
||||
20250508,133300,472457862,3275,3275,3275,3275,28
|
||||
20250508,133200,472366162,3270,3270,3270,3270,0
|
||||
20250508,133100,472366162,3270,3270,3270,3270,0
|
||||
20250508,133000,472366162,3270,3270,3270,3270,0
|
||||
20250508,132900,472366162,3270,3275,3275,3270,330
|
||||
20250508,132800,471286912,3275,3275,3275,3275,0
|
||||
20250508,132700,471286912,3275,3275,3275,3275,40
|
||||
20250508,132600,471155912,3275,3275,3280,3275,1776
|
||||
20250508,132500,465339462,3270,3270,3270,3270,0
|
||||
20250508,132400,465339462,3270,3270,3270,3270,0
|
||||
20250508,132300,465339462,3270,3270,3270,3270,1
|
||||
20250508,132200,465336192,3275,3275,3275,3275,403
|
||||
20250508,132100,464016367,3280,3280,3280,3280,0
|
||||
20250508,132000,464016367,3280,3280,3280,3280,0
|
||||
20250508,131900,464016367,3280,3280,3280,3280,0
|
||||
20250508,131800,464016367,3280,3280,3280,3280,1
|
||||
20250508,131700,464013087,3275,3275,3275,3275,1
|
||||
20250508,131600,464009812,3280,3280,3280,3280,400
|
||||
20250508,131500,462697812,3280,3280,3280,3280,0
|
||||
20250508,131400,462697812,3280,3280,3280,3280,0
|
||||
20250508,131300,462697812,3280,3275,3280,3275,72
|
||||
20250508,131200,462461672,3270,3270,3270,3270,0
|
||||
20250508,131100,462461672,3270,3270,3270,3270,0
|
||||
20250508,131000,462461672,3270,3270,3270,3270,13
|
||||
20250508,130900,462419162,3270,3270,3270,3270,0
|
||||
20250508,130800,462419162,3270,3270,3270,3270,0
|
||||
20250508,130700,462419162,3270,3270,3270,3270,60
|
||||
20250508,130600,462222962,3275,3275,3275,3275,0
|
||||
20250508,130500,462222962,3275,3275,3275,3275,0
|
||||
20250508,130400,462222962,3275,3280,3280,3275,141
|
||||
20250508,130300,461761112,3275,3275,3275,3275,100
|
||||
20250508,130200,461433612,3275,3275,3275,3275,860
|
||||
20250508,130100,458617112,3280,3280,3280,3280,0
|
||||
20250508,130000,458617112,3280,3280,3280,3280,0
|
||||
20250508,125900,458617112,3280,3280,3280,3280,485
|
||||
20250508,125800,457026312,3275,3275,3275,3275,0
|
||||
20250508,125700,457026312,3275,3275,3275,3275,0
|
||||
20250508,125600,457026312,3275,3280,3280,3275,1704
|
||||
20250508,125500,451440697,3285,3280,3285,3280,2250
|
||||
20250508,125400,444050697,3285,3285,3285,3285,0
|
||||
20250508,125300,444050697,3285,3285,3285,3285,20
|
||||
20250508,125200,443984997,3285,3285,3285,3285,600
|
||||
20250508,125100,442013997,3280,3280,3280,3280,64
|
||||
20250508,125000,441804077,3280,3280,3280,3280,14
|
||||
20250508,124900,441758157,3285,3285,3285,3280,1290
|
||||
20250508,124800,437523437,3280,3285,3285,3280,1350
|
||||
20250508,124700,433095182,3290,3285,3290,3285,16176
|
||||
20250508,124600,379915177,3285,3280,3285,3280,1900
|
||||
20250508,124500,373678677,3280,3280,3280,3280,1
|
||||
20250508,124400,373675397,3280,3280,3280,3280,0
|
||||
20250508,124300,373675397,3280,3280,3280,3280,702
|
||||
20250508,124200,371372837,3280,3280,3280,3280,600
|
||||
20250508,124100,369404837,3280,3280,3280,3280,0
|
||||
20250508,124000,369404837,3280,3280,3280,3280,400
|
||||
20250508,123900,368092837,3280,3280,3280,3280,230
|
||||
20250508,123800,367338437,3280,3280,3280,3280,106
|
||||
20250508,123700,366990757,3280,3280,3280,3280,180
|
||||
20250508,123600,366400357,3280,3280,3280,3280,300
|
||||
20250508,123500,365416357,3280,3280,3280,3280,201
|
||||
20250508,123400,364757077,3280,3280,3280,3280,400
|
||||
20250508,123300,363445077,3280,3280,3280,3280,1
|
||||
20250508,123200,363441797,3280,3280,3280,3280,0
|
||||
20250508,123100,363441797,3280,3280,3280,3280,265
|
||||
20250508,123000,362572597,3280,3280,3285,3280,2534
|
||||
20250508,122900,354260777,3280,3280,3285,3280,2620
|
||||
20250508,122800,345664677,3280,3280,3280,3280,700
|
||||
20250508,122700,343368677,3280,3280,3280,3280,601
|
||||
20250508,122600,341397397,3280,3280,3280,3280,2000
|
||||
20250508,122500,334837397,3285,3280,3285,3275,11026
|
||||
20250508,122400,298672277,3275,3270,3275,3270,3953
|
||||
20250508,122300,285728702,3270,3270,3270,3270,0
|
||||
20250508,122200,285728702,3270,3270,3270,3270,1502
|
||||
20250508,122100,280817162,3270,3270,3270,3270,0
|
||||
20250508,122000,280817162,3270,3270,3270,3270,1586
|
||||
20250508,121900,275630942,3270,3270,3270,3270,900
|
||||
20250508,121800,272687942,3265,3265,3265,3265,0
|
||||
20250508,121700,272687942,3265,3265,3265,3265,0
|
||||
20250508,121600,272687942,3265,3265,3265,3265,6
|
||||
20250508,121500,272668352,3265,3265,3265,3265,0
|
||||
20250508,121400,272668352,3265,3270,3270,3265,59
|
||||
20250508,121300,272475467,3270,3270,3270,3270,108
|
||||
20250508,121200,272122307,3275,3275,3275,3275,0
|
||||
20250508,121100,272122307,3275,3275,3275,3275,0
|
||||
20250508,121000,272122307,3275,3275,3275,3275,0
|
||||
20250508,120900,272122307,3275,3275,3275,3275,0
|
||||
20250508,120800,272122307,3275,3275,3275,3275,386
|
||||
20250508,120700,270858157,3275,3275,3275,3275,0
|
||||
20250508,120600,270858157,3275,3275,3275,3275,0
|
||||
20250508,120500,270858157,3275,3275,3275,3275,0
|
||||
20250508,120400,270858157,3275,3272,3275,3272,60
|
||||
20250508,120300,270661660,3270,3270,3270,3270,0
|
||||
20250508,120200,270661660,3270,3270,3270,3270,0
|
||||
20250508,120100,270661660,3270,3270,3270,3270,0
|
||||
20250508,120000,270661660,3270,3270,3270,3270,0
|
||||
20250508,115900,270661660,3270,3270,3270,3270,0
|
||||
20250508,115800,270661660,3270,3270,3270,3265,1366
|
||||
20250508,115700,266196870,3275,3275,3275,3275,52
|
||||
20250508,115600,266026570,3272,3270,3272,3270,500
|
||||
20250508,115500,264390576,3270,3270,3270,3270,0
|
||||
20250508,115400,264390576,3270,3270,3270,3270,156
|
||||
20250508,115300,263880456,3275,3275,3275,3275,114
|
||||
20250508,115200,263507106,3270,3270,3270,3270,1634
|
||||
20250508,115100,258163926,3270,3270,3270,3270,2059
|
||||
20250508,115000,251430996,3275,3275,3275,3275,0
|
||||
20250508,114900,251430996,3275,3275,3275,3275,0
|
||||
20250508,114800,251430996,3275,3275,3275,3275,401
|
||||
20250508,114700,250117721,3280,3280,3280,3280,40
|
||||
20250508,114600,249986521,3275,3275,3275,3270,1753
|
||||
20250508,114500,244247356,3265,3265,3265,3265,0
|
||||
20250508,114400,244247356,3265,3265,3265,3265,1
|
||||
20250508,114300,244244091,3280,3280,3280,3280,0
|
||||
20250508,114200,244244091,3280,3280,3280,3280,0
|
||||
20250508,114100,244244091,3280,3280,3280,3280,0
|
||||
20250508,114000,244244091,3280,3275,3280,3275,1039
|
||||
20250508,113900,240841361,3270,3270,3270,3270,0
|
||||
20250508,113800,240841361,3270,3270,3270,3270,0
|
||||
20250508,113700,240841361,3270,3270,3270,3270,0
|
||||
20250508,113600,240841361,3270,3270,3270,3270,0
|
||||
20250508,113500,240841361,3270,3270,3270,3270,800
|
||||
20250508,113400,238225361,3270,3270,3270,3270,0
|
||||
20250508,113300,238225361,3270,3270,3270,3270,0
|
||||
20250508,113200,238225361,3270,3265,3270,3265,877
|
||||
20250508,113100,235357576,3260,3260,3260,3260,0
|
||||
20250508,113000,235357576,3260,3260,3260,3260,150
|
||||
20250508,112900,234868576,3260,3260,3260,3260,0
|
||||
20250508,112800,234868576,3260,3260,3260,3260,200
|
||||
20250508,112700,234216576,3260,3260,3260,3260,0
|
||||
20250508,112600,234216576,3260,3260,3260,3260,0
|
||||
20250508,112500,234216576,3260,3260,3260,3260,0
|
||||
20250508,112400,234216576,3260,3260,3260,3260,0
|
||||
20250508,112300,234216576,3260,3260,3260,3260,0
|
||||
20250508,112200,234216576,3260,3260,3260,3260,403
|
||||
20250508,112100,232902796,3260,3260,3260,3260,0
|
||||
20250508,112000,232902796,3260,3260,3260,3260,763
|
||||
20250508,111900,230415416,3260,3260,3260,3260,161
|
||||
20250508,111800,229890556,3270,3270,3270,3270,0
|
||||
20250508,111700,229890556,3270,3270,3270,3270,10
|
||||
20250508,111600,229857856,3270,3270,3270,3270,10
|
||||
20250508,111500,229825156,3260,3260,3260,3260,20
|
||||
20250508,111400,229759956,3260,3260,3260,3260,0
|
||||
20250508,111300,229759956,3260,3260,3260,3260,500
|
||||
20250508,111200,228129956,3265,3265,3265,3265,0
|
||||
20250508,111100,228129956,3265,3265,3265,3265,565
|
||||
20250508,111000,226285231,3265,3265,3265,3265,0
|
||||
20250508,110900,226285231,3265,3265,3265,3265,0
|
||||
20250508,110800,226285231,3265,3255,3265,3255,306
|
||||
20250508,110700,225287701,3255,3255,3255,3255,0
|
||||
20250508,110600,225287701,3255,3255,3255,3255,10
|
||||
20250508,110500,225255151,3255,3260,3260,3255,36
|
||||
20250508,110400,225137966,3255,3255,3255,3255,0
|
||||
20250508,110300,225137966,3255,3255,3255,3255,217
|
||||
20250508,110200,224431631,3255,3255,3255,3255,0
|
||||
20250508,110100,224431631,3255,3260,3260,3255,292
|
||||
20250508,110000,223481166,3255,3255,3255,3255,60
|
||||
20250508,105900,223285866,3265,3260,3265,3260,3131
|
||||
20250508,105800,213077666,3260,3260,3260,3260,0
|
||||
20250508,105700,213077666,3260,3260,3260,3260,0
|
||||
20250508,105600,213077666,3260,3260,3260,3260,0
|
||||
20250508,105500,213077666,3260,3260,3260,3260,0
|
||||
20250508,105400,213077666,3260,3260,3260,3260,0
|
||||
20250508,105300,213077666,3260,3260,3260,3260,100
|
||||
20250508,105200,212751666,3260,3260,3260,3260,13
|
||||
20250508,105100,212709286,3265,3265,3265,3265,0
|
||||
20250508,105000,212709286,3265,3265,3265,3265,0
|
||||
20250508,104900,212709286,3265,3265,3265,3265,0
|
||||
20250508,104800,212709286,3265,3265,3265,3265,0
|
||||
20250508,104700,212709286,3265,3265,3265,3265,0
|
||||
20250508,104600,212709286,3265,3265,3265,3265,36
|
||||
20250508,104500,212591746,3250,3250,3250,3250,0
|
||||
20250508,104400,212591746,3250,3250,3250,3250,141
|
||||
20250508,104300,212133496,3265,3265,3265,3265,0
|
||||
20250508,104200,212133496,3265,3265,3265,3265,0
|
||||
20250508,104100,212133496,3265,3265,3265,3265,20
|
||||
20250508,104000,212068196,3250,3265,3265,3250,1001
|
||||
20250508,103900,208814931,3250,3250,3250,3250,0
|
||||
20250508,103800,208814931,3250,3250,3250,3250,0
|
||||
20250508,103700,208814931,3250,3250,3250,3250,0
|
||||
20250508,103600,208814931,3250,3250,3250,3250,120
|
||||
20250508,103500,208424931,3250,3250,3250,3250,0
|
||||
20250508,103400,208424931,3250,3250,3250,3250,0
|
||||
20250508,103300,208424931,3250,3250,3250,3250,0
|
||||
20250508,103200,208424931,3250,3250,3250,3250,0
|
||||
20250508,103100,208424931,3250,3265,3265,3250,1578
|
||||
20250508,103000,203291901,3250,3250,3250,3250,0
|
||||
20250508,102900,203291901,3250,3250,3250,3250,0
|
||||
20250508,102800,203291901,3250,3250,3250,3250,0
|
||||
20250508,102700,203291901,3250,3250,3250,3250,0
|
||||
20250508,102600,203291901,3250,3260,3260,3250,2978
|
||||
20250508,102500,193592996,3260,3260,3260,3260,982
|
||||
20250508,102400,190391676,3260,3260,3260,3260,0
|
||||
20250508,102300,190391676,3260,3260,3260,3260,150
|
||||
20250508,102200,189902676,3260,3260,3260,3260,0
|
||||
20250508,102100,189902676,3260,3260,3260,3260,0
|
||||
20250508,102000,189902676,3260,3260,3260,3260,0
|
||||
20250508,101900,189902676,3260,3260,3260,3260,0
|
||||
20250508,101800,189902676,3260,3260,3260,3260,35
|
||||
20250508,101700,189788576,3260,3260,3260,3260,0
|
||||
20250508,101600,189788576,3260,3265,3265,3260,798
|
||||
20250508,101500,187185141,3265,3265,3265,3265,584
|
||||
20250508,101400,185278381,3265,3265,3265,3265,40
|
||||
20250508,101300,185147781,3265,3270,3270,3265,2389
|
||||
20250508,101200,177345886,3275,3275,3275,3275,2
|
||||
20250508,101100,177339336,3275,3275,3275,3275,531
|
||||
20250508,101000,175600311,3275,3270,3275,3270,3
|
||||
20250508,100900,175590491,3270,3265,3270,3265,1698
|
||||
20250508,100800,170038531,3270,3270,3270,3265,618
|
||||
20250508,100700,168018731,3270,3275,3275,3270,1221
|
||||
20250508,100600,164019961,3275,3275,3280,3275,3633
|
||||
20250508,100500,152116676,3275,3275,3275,3275,30
|
||||
20250508,100400,152018426,3270,3270,3270,3270,2500
|
||||
20250508,100300,143843426,3270,3270,3270,3270,1200
|
||||
20250508,100200,139919426,3260,3265,3265,3260,10
|
||||
20250508,100100,139886816,3260,3260,3260,3260,0
|
||||
20250508,100000,139886816,3260,3265,3265,3260,90
|
||||
20250508,095900,139593301,3265,3265,3270,3265,1238
|
||||
20250508,095800,135551221,3270,3265,3270,3265,1453
|
||||
20250508,095700,130800411,3265,3270,3270,3260,1715
|
||||
20250508,095600,125192761,3270,3270,3270,3270,885
|
||||
20250508,095500,122298811,3270,3270,3270,3270,756
|
||||
20250508,095400,119826691,3270,3265,3270,3265,1390
|
||||
20250508,095300,115281841,3265,3257,3270,3257,1428
|
||||
20250508,095200,110616530,3255,3260,3270,3252,1898
|
||||
20250508,095100,104425956,3255,3270,3270,3255,50
|
||||
20250508,095000,104263100,3260,3260,3260,3255,1917
|
||||
20250508,094900,98015235,3260,3260,3260,3260,125
|
||||
20250508,094800,97607735,3265,3260,3265,3255,1203
|
||||
20250508,094700,93684480,3255,3255,3255,3255,115
|
||||
20250508,094600,93310155,3260,3260,3260,3260,20
|
||||
20250508,094500,93244955,3260,3260,3260,3260,0
|
||||
20250508,094400,93244955,3260,3260,3260,3260,100
|
||||
20250508,094300,92918955,3260,3240,3260,3240,51
|
||||
20250508,094200,92753695,3245,3245,3245,3245,150
|
||||
20250508,094100,92266945,3245,3260,3260,3245,1547
|
||||
20250508,094000,87237800,3260,3260,3260,3260,0
|
||||
20250508,093900,87237800,3260,3255,3260,3255,1008
|
||||
20250508,093800,83951760,3255,3255,3255,3255,250
|
||||
20250508,093700,83138010,3250,3250,3250,3250,67
|
||||
20250508,093600,82920260,3250,3260,3265,3250,168
|
||||
20250508,093500,82372785,3265,3265,3265,3265,4
|
||||
20250508,093400,82359725,3255,3265,3290,3255,437
|
||||
20250508,093300,80927470,3235,3255,3270,3235,409
|
||||
20250508,093200,79596540,3265,3255,3290,3245,2573
|
||||
20250508,093100,71175645,3255,3250,3255,3245,498
|
||||
20250508,093000,69556095,3250,3240,3250,3240,559
|
||||
20250508,092900,67740890,3235,3250,3250,3235,47
|
||||
20250508,092800,67588455,3250,3250,3250,3250,0
|
||||
20250508,092700,67588455,3250,3250,3250,3250,70
|
||||
20250508,092600,67360955,3250,3250,3250,3250,100
|
||||
20250508,092500,67035955,3250,3250,3250,3250,2
|
||||
20250508,092400,67029455,3250,3250,3250,3250,105
|
||||
20250508,092300,66688205,3250,3250,3255,3250,1673
|
||||
20250508,092200,61247210,3240,3240,3240,3235,5490
|
||||
20250508,092100,43459615,3240,3240,3240,3240,100
|
||||
20250508,092000,43135615,3240,3240,3240,3240,1
|
||||
20250508,091900,43132375,3245,3245,3245,3245,300
|
||||
20250508,091800,42158875,3250,3240,3250,3240,1569
|
||||
20250508,091700,37068480,3240,3240,3240,3240,1067
|
||||
20250508,091600,33611400,3240,3240,3240,3240,7
|
||||
20250508,091500,33588720,3240,3240,3240,3240,0
|
||||
20250508,091400,33588720,3240,3240,3240,3240,1245
|
||||
20250508,091300,29554920,3235,3230,3235,3230,1315
|
||||
20250508,091200,25302395,3230,3230,3230,3230,100
|
||||
20250508,091100,24979395,3230,3230,3230,3230,0
|
||||
20250508,091000,24979395,3230,3230,3230,3230,115
|
||||
20250508,090900,24607945,3230,3225,3230,3225,21
|
||||
20250508,090800,24540215,3225,3225,3225,3225,1
|
||||
20250508,090700,24536990,3225,3230,3235,3225,2166
|
||||
20250508,090600,17535640,3230,3225,3230,3225,1277
|
||||
20250508,090500,13412285,3225,3215,3225,3215,550
|
||||
20250508,090400,11641510,3215,3215,3215,3215,1
|
||||
20250508,090300,11638295,3220,3220,3220,3220,0
|
||||
20250508,090200,11638295,3220,3220,3220,3220,65
|
||||
20250508,090100,11428995,3225,3225,3225,3225,2
|
||||
20250508,090000,11422545,3220,3185,3220,3185,3581
|
||||
|
Reference in New Issue
Block a user