Update 2025-05-08 2733 candle_min
This commit is contained in:
652
093640/min/candle-20250508.csv
Normal file
652
093640/min/candle-20250508.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,195000,200276491,3480,3480,3480,3480,634
|
||||
20250508,194900,200276491,3480,3480,3480,3480,0
|
||||
20250508,194800,200276491,3480,3480,3480,3480,0
|
||||
20250508,194700,200276491,3480,3480,3480,3480,0
|
||||
20250508,194600,200276491,3480,3480,3480,3480,0
|
||||
20250508,194500,200276491,3480,3480,3480,3480,0
|
||||
20250508,194400,200276491,3480,3480,3480,3480,0
|
||||
20250508,194300,200276491,3480,3480,3480,3480,0
|
||||
20250508,194200,200276491,3480,3480,3480,3480,0
|
||||
20250508,194100,200276491,3480,3480,3480,3480,0
|
||||
20250508,194000,200276491,3480,3480,3480,3480,0
|
||||
20250508,193900,200276491,3480,3480,3480,3480,0
|
||||
20250508,193800,200276491,3480,3480,3480,3480,0
|
||||
20250508,193700,200276491,3480,3480,3480,3480,0
|
||||
20250508,193600,200276491,3480,3480,3480,3480,0
|
||||
20250508,193500,200276491,3480,3480,3480,3480,0
|
||||
20250508,193400,200276491,3480,3480,3480,3480,0
|
||||
20250508,193300,200276491,3480,3480,3480,3480,0
|
||||
20250508,193200,200276491,3480,3480,3480,3480,0
|
||||
20250508,193100,200276491,3480,3480,3480,3480,0
|
||||
20250508,193000,200276491,3480,3480,3480,3480,0
|
||||
20250508,192900,200276491,3480,3480,3480,3480,0
|
||||
20250508,192800,200276491,3480,3480,3480,3480,0
|
||||
20250508,192700,200276491,3480,3480,3480,3480,0
|
||||
20250508,192600,200276491,3480,3480,3480,3480,0
|
||||
20250508,192500,200276491,3480,3480,3480,3480,0
|
||||
20250508,192400,200276491,3480,3480,3480,3480,0
|
||||
20250508,192300,200276491,3480,3480,3480,3480,0
|
||||
20250508,192200,200276491,3480,3480,3480,3480,0
|
||||
20250508,192100,200276491,3480,3480,3480,3480,0
|
||||
20250508,192000,200276491,3480,3480,3480,3480,634
|
||||
20250508,191900,200276491,3480,3480,3480,3480,0
|
||||
20250508,191800,200276491,3480,3480,3480,3480,0
|
||||
20250508,191700,200276491,3480,3480,3480,3480,0
|
||||
20250508,191600,200276491,3480,3480,3480,3480,0
|
||||
20250508,191500,200276491,3480,3480,3480,3480,0
|
||||
20250508,191400,200276491,3480,3480,3480,3480,0
|
||||
20250508,191300,200276491,3480,3480,3480,3480,0
|
||||
20250508,191200,200276491,3480,3480,3480,3480,0
|
||||
20250508,191100,200276491,3480,3480,3480,3480,0
|
||||
20250508,191000,200276491,3480,3480,3480,3480,0
|
||||
20250508,190900,200276491,3480,3480,3480,3480,0
|
||||
20250508,190800,200276491,3480,3480,3480,3480,0
|
||||
20250508,190700,200276491,3480,3480,3480,3480,0
|
||||
20250508,190600,200276491,3480,3480,3480,3480,0
|
||||
20250508,190500,200276491,3480,3480,3480,3480,0
|
||||
20250508,190400,200276491,3480,3480,3480,3480,0
|
||||
20250508,190300,200276491,3480,3480,3480,3480,0
|
||||
20250508,190200,200276491,3480,3480,3480,3480,0
|
||||
20250508,190100,200276491,3480,3480,3480,3480,0
|
||||
20250508,190000,200276491,3480,3480,3480,3480,0
|
||||
20250508,185900,200276491,3480,3480,3480,3480,0
|
||||
20250508,185800,200276491,3480,3480,3480,3480,0
|
||||
20250508,185700,200276491,3480,3480,3480,3480,0
|
||||
20250508,185600,200276491,3480,3480,3480,3480,0
|
||||
20250508,185500,200276491,3480,3480,3480,3480,0
|
||||
20250508,185400,200276491,3480,3480,3480,3480,0
|
||||
20250508,185300,200276491,3480,3480,3480,3480,0
|
||||
20250508,185200,200276491,3480,3480,3480,3480,0
|
||||
20250508,185100,200276491,3480,3480,3480,3480,0
|
||||
20250508,185000,200276491,3480,3480,3480,3480,634
|
||||
20250508,184900,200276491,3480,3480,3480,3480,0
|
||||
20250508,184800,200276491,3480,3480,3480,3480,0
|
||||
20250508,184700,200276491,3480,3480,3480,3480,0
|
||||
20250508,184600,200276491,3480,3480,3480,3480,0
|
||||
20250508,184500,200276491,3480,3480,3480,3480,0
|
||||
20250508,184400,200276491,3480,3480,3480,3480,0
|
||||
20250508,184300,200276491,3480,3480,3480,3480,0
|
||||
20250508,184200,200276491,3480,3480,3480,3480,0
|
||||
20250508,184100,200276491,3480,3480,3480,3480,0
|
||||
20250508,184000,200276491,3480,3480,3480,3480,0
|
||||
20250508,183900,200276491,3480,3480,3480,3480,0
|
||||
20250508,183800,200276491,3480,3480,3480,3480,0
|
||||
20250508,183700,200276491,3480,3480,3480,3480,0
|
||||
20250508,183600,200276491,3480,3480,3480,3480,0
|
||||
20250508,183500,200276491,3480,3480,3480,3480,0
|
||||
20250508,183400,200276491,3480,3480,3480,3480,0
|
||||
20250508,183300,200276491,3480,3480,3480,3480,0
|
||||
20250508,183200,200276491,3480,3480,3480,3480,0
|
||||
20250508,183100,200276491,3480,3480,3480,3480,0
|
||||
20250508,183000,200276491,3480,3480,3480,3480,0
|
||||
20250508,182900,200276491,3480,3480,3480,3480,0
|
||||
20250508,182800,200276491,3480,3480,3480,3480,0
|
||||
20250508,182700,200276491,3480,3480,3480,3480,0
|
||||
20250508,182600,200276491,3480,3480,3480,3480,0
|
||||
20250508,182500,200276491,3480,3480,3480,3480,0
|
||||
20250508,182400,200276491,3480,3480,3480,3480,0
|
||||
20250508,182300,200276491,3480,3480,3480,3480,0
|
||||
20250508,182200,200276491,3480,3480,3480,3480,0
|
||||
20250508,182100,200276491,3480,3480,3480,3480,0
|
||||
20250508,182000,200276491,3480,3480,3480,3480,634
|
||||
20250508,181900,200276491,3480,3480,3480,3480,0
|
||||
20250508,181800,200276491,3480,3480,3480,3480,0
|
||||
20250508,181700,200276491,3480,3480,3480,3480,0
|
||||
20250508,181600,200276491,3480,3480,3480,3480,0
|
||||
20250508,181500,200276491,3480,3480,3480,3480,0
|
||||
20250508,181400,200276491,3480,3480,3480,3480,0
|
||||
20250508,181300,200276491,3480,3480,3480,3480,0
|
||||
20250508,181200,200276491,3480,3480,3480,3480,0
|
||||
20250508,181100,200276491,3480,3480,3480,3480,0
|
||||
20250508,181000,200276491,3480,3480,3480,3480,0
|
||||
20250508,180900,200276491,3480,3480,3480,3480,0
|
||||
20250508,180800,200276491,3480,3480,3480,3480,0
|
||||
20250508,180700,200276491,3480,3480,3480,3480,0
|
||||
20250508,180600,200276491,3480,3480,3480,3480,0
|
||||
20250508,180500,200276491,3480,3480,3480,3480,0
|
||||
20250508,180400,200276491,3480,3480,3480,3480,0
|
||||
20250508,180300,200276491,3480,3480,3480,3480,0
|
||||
20250508,180200,200276491,3480,3480,3480,3480,0
|
||||
20250508,180100,200276491,3480,3480,3480,3480,0
|
||||
20250508,180000,200276491,3480,3480,3480,3480,0
|
||||
20250508,175900,200276491,3480,3480,3480,3480,0
|
||||
20250508,175800,200276491,3480,3480,3480,3480,0
|
||||
20250508,175700,200276491,3480,3480,3480,3480,0
|
||||
20250508,175600,200276491,3480,3480,3480,3480,0
|
||||
20250508,175500,200276491,3480,3480,3480,3480,0
|
||||
20250508,175400,200276491,3480,3480,3480,3480,0
|
||||
20250508,175300,200276491,3480,3480,3480,3480,0
|
||||
20250508,175200,200276491,3480,3480,3480,3480,0
|
||||
20250508,175100,200276491,3480,3480,3480,3480,0
|
||||
20250508,175000,200276491,3480,3480,3480,3480,634
|
||||
20250508,174900,200276491,3480,3480,3480,3480,0
|
||||
20250508,174800,200276491,3480,3480,3480,3480,0
|
||||
20250508,174700,200276491,3480,3480,3480,3480,0
|
||||
20250508,174600,200276491,3480,3480,3480,3480,0
|
||||
20250508,174500,200276491,3480,3480,3480,3480,0
|
||||
20250508,174400,200276491,3480,3480,3480,3480,0
|
||||
20250508,174300,200276491,3480,3480,3480,3480,0
|
||||
20250508,174200,200276491,3480,3480,3480,3480,0
|
||||
20250508,174100,200276491,3480,3480,3480,3480,0
|
||||
20250508,174000,200276491,3480,3480,3480,3480,0
|
||||
20250508,173900,200276491,3480,3480,3480,3480,0
|
||||
20250508,173800,200276491,3480,3480,3480,3480,0
|
||||
20250508,173700,200276491,3480,3480,3480,3480,0
|
||||
20250508,173600,200276491,3480,3480,3480,3480,0
|
||||
20250508,173500,200276491,3480,3480,3480,3480,0
|
||||
20250508,173400,200276491,3480,3480,3480,3480,0
|
||||
20250508,173300,200276491,3480,3480,3480,3480,0
|
||||
20250508,173200,200276491,3480,3480,3480,3480,0
|
||||
20250508,173100,200276491,3480,3480,3480,3480,0
|
||||
20250508,173000,200276491,3480,3480,3480,3480,0
|
||||
20250508,172900,200276491,3480,3480,3480,3480,0
|
||||
20250508,172800,200276491,3480,3480,3480,3480,0
|
||||
20250508,172700,200276491,3480,3480,3480,3480,0
|
||||
20250508,172600,200276491,3480,3480,3480,3480,0
|
||||
20250508,172500,200276491,3480,3480,3480,3480,0
|
||||
20250508,172400,200276491,3480,3480,3480,3480,0
|
||||
20250508,172300,200276491,3480,3480,3480,3480,0
|
||||
20250508,172200,200276491,3480,3480,3480,3480,0
|
||||
20250508,172100,200276491,3480,3480,3480,3480,0
|
||||
20250508,172000,200276491,3480,3480,3480,3480,634
|
||||
20250508,171900,200276491,3480,3480,3480,3480,0
|
||||
20250508,171800,200276491,3480,3480,3480,3480,0
|
||||
20250508,171700,200276491,3480,3480,3480,3480,0
|
||||
20250508,171600,200276491,3480,3480,3480,3480,0
|
||||
20250508,171500,200276491,3480,3480,3480,3480,0
|
||||
20250508,171400,200276491,3480,3480,3480,3480,0
|
||||
20250508,171300,200276491,3480,3480,3480,3480,0
|
||||
20250508,171200,200276491,3480,3480,3480,3480,0
|
||||
20250508,171100,200276491,3480,3480,3480,3480,0
|
||||
20250508,171000,200276491,3480,3480,3480,3480,0
|
||||
20250508,170900,200276491,3480,3480,3480,3480,0
|
||||
20250508,170800,200276491,3480,3480,3480,3480,0
|
||||
20250508,170700,200276491,3480,3480,3480,3480,0
|
||||
20250508,170600,200276491,3480,3480,3480,3480,0
|
||||
20250508,170500,200276491,3480,3480,3480,3480,0
|
||||
20250508,170400,200276491,3480,3480,3480,3480,0
|
||||
20250508,170300,200276491,3480,3480,3480,3480,0
|
||||
20250508,170200,200276491,3480,3480,3480,3480,0
|
||||
20250508,170100,200276491,3480,3480,3480,3480,0
|
||||
20250508,170000,200276491,3480,3480,3480,3480,0
|
||||
20250508,165900,200276491,3480,3480,3480,3480,0
|
||||
20250508,165800,200276491,3480,3480,3480,3480,0
|
||||
20250508,165700,200276491,3480,3480,3480,3480,0
|
||||
20250508,165600,200276491,3480,3480,3480,3480,0
|
||||
20250508,165500,200276491,3480,3480,3480,3480,0
|
||||
20250508,165400,200276491,3480,3480,3480,3480,0
|
||||
20250508,165300,200276491,3480,3480,3480,3480,0
|
||||
20250508,165200,200276491,3480,3480,3480,3480,0
|
||||
20250508,165100,200276491,3480,3480,3480,3480,0
|
||||
20250508,165000,200276491,3480,3480,3480,3480,634
|
||||
20250508,164900,200276491,3480,3480,3480,3480,0
|
||||
20250508,164800,200276491,3480,3480,3480,3480,0
|
||||
20250508,164700,200276491,3480,3480,3480,3480,0
|
||||
20250508,164600,200276491,3480,3480,3480,3480,0
|
||||
20250508,164500,200276491,3480,3480,3480,3480,0
|
||||
20250508,164400,200276491,3480,3480,3480,3480,0
|
||||
20250508,164300,200276491,3480,3480,3480,3480,0
|
||||
20250508,164200,200276491,3480,3480,3480,3480,0
|
||||
20250508,164100,200276491,3480,3480,3480,3480,0
|
||||
20250508,164000,200276491,3480,3480,3480,3480,0
|
||||
20250508,163900,200276491,3480,3480,3480,3480,0
|
||||
20250508,163800,200276491,3480,3480,3480,3480,0
|
||||
20250508,163700,200276491,3480,3480,3480,3480,0
|
||||
20250508,163600,200276491,3480,3480,3480,3480,0
|
||||
20250508,163500,200276491,3480,3480,3480,3480,0
|
||||
20250508,163400,200276491,3480,3480,3480,3480,0
|
||||
20250508,163300,200276491,3480,3480,3480,3480,0
|
||||
20250508,163200,200276491,3480,3480,3480,3480,0
|
||||
20250508,163100,200276491,3480,3480,3480,3480,0
|
||||
20250508,163000,200276491,3480,3480,3480,3480,0
|
||||
20250508,162900,200276491,3480,3480,3480,3480,0
|
||||
20250508,162800,200276491,3480,3480,3480,3480,0
|
||||
20250508,162700,200276491,3480,3480,3480,3480,0
|
||||
20250508,162600,200276491,3480,3480,3480,3480,0
|
||||
20250508,162500,200276491,3480,3480,3480,3480,0
|
||||
20250508,162400,200276491,3480,3480,3480,3480,0
|
||||
20250508,162300,200276491,3480,3480,3480,3480,0
|
||||
20250508,162200,200276491,3480,3480,3480,3480,0
|
||||
20250508,162100,200276491,3480,3480,3480,3480,0
|
||||
20250508,162000,200276491,3480,3480,3480,3480,634
|
||||
20250508,161900,200276491,3480,3480,3480,3480,0
|
||||
20250508,161800,200276491,3480,3480,3480,3480,0
|
||||
20250508,161700,200276491,3480,3480,3480,3480,0
|
||||
20250508,161600,200276491,3480,3480,3480,3480,0
|
||||
20250508,161500,200276491,3480,3480,3480,3480,0
|
||||
20250508,161400,200276491,3480,3480,3480,3480,0
|
||||
20250508,161300,200276491,3480,3480,3480,3480,0
|
||||
20250508,161200,200276491,3480,3480,3480,3480,0
|
||||
20250508,161100,200276491,3480,3480,3480,3480,0
|
||||
20250508,161000,200276491,3480,3480,3480,3480,0
|
||||
20250508,160900,200276491,3480,3480,3480,3480,0
|
||||
20250508,160800,200276491,3480,3480,3480,3480,0
|
||||
20250508,160700,200276491,3480,3480,3480,3480,0
|
||||
20250508,160600,200276491,3480,3480,3480,3480,0
|
||||
20250508,160500,200276491,3480,3480,3480,3480,0
|
||||
20250508,160400,200276491,3480,3480,3480,3480,0
|
||||
20250508,160300,200276491,3480,3480,3480,3480,0
|
||||
20250508,160200,200276491,3480,3480,3480,3480,0
|
||||
20250508,160100,200276491,3480,3480,3480,3480,0
|
||||
20250508,160000,200276491,3480,3480,3480,3480,0
|
||||
20250508,155900,200276491,3480,3480,3480,3480,0
|
||||
20250508,155800,200276491,3480,3480,3480,3480,0
|
||||
20250508,155700,200276491,3480,3480,3480,3480,0
|
||||
20250508,155600,200276491,3480,3480,3480,3480,0
|
||||
20250508,155500,200276491,3480,3480,3480,3480,0
|
||||
20250508,155400,200276491,3480,3480,3480,3480,0
|
||||
20250508,155300,200276491,3480,3480,3480,3480,0
|
||||
20250508,155200,200276491,3480,3480,3480,3480,0
|
||||
20250508,155100,200276491,3480,3480,3480,3480,0
|
||||
20250508,155000,200276491,3480,3480,3480,3480,634
|
||||
20250508,154900,200276491,3480,3480,3480,3480,0
|
||||
20250508,154800,200276491,3480,3480,3480,3480,0
|
||||
20250508,154700,200276491,3480,3480,3480,3480,0
|
||||
20250508,154600,200276491,3480,3480,3480,3480,0
|
||||
20250508,154500,200276491,3480,3480,3480,3480,0
|
||||
20250508,154400,200276491,3480,3480,3480,3480,0
|
||||
20250508,154300,200276491,3480,3480,3480,3480,0
|
||||
20250508,154200,200276491,3480,3480,3480,3480,0
|
||||
20250508,154100,200276491,3480,3480,3480,3480,0
|
||||
20250508,154000,200276491,3480,3480,3480,3480,0
|
||||
20250508,153900,200276491,3480,3480,3480,3480,0
|
||||
20250508,153800,200276491,3480,3480,3480,3480,0
|
||||
20250508,153700,200276491,3480,3480,3480,3480,0
|
||||
20250508,153600,200276491,3480,3480,3480,3480,0
|
||||
20250508,153500,200276491,3480,3480,3480,3480,0
|
||||
20250508,153400,200276491,3480,3480,3480,3480,0
|
||||
20250508,153300,200276491,3480,3480,3480,3480,0
|
||||
20250508,153200,200276491,3480,3480,3480,3480,0
|
||||
20250508,153100,200276491,3480,3480,3480,3480,0
|
||||
20250508,153000,200276491,3480,3480,3480,3480,634
|
||||
20250508,152900,198070171,3500,3500,3500,3500,0
|
||||
20250508,152800,198070171,3500,3500,3500,3500,0
|
||||
20250508,152700,198070171,3500,3500,3500,3500,0
|
||||
20250508,152600,198070171,3500,3500,3500,3500,0
|
||||
20250508,152500,198070171,3500,3500,3500,3500,0
|
||||
20250508,152400,198070171,3500,3500,3500,3500,0
|
||||
20250508,152300,198070171,3500,3500,3500,3500,0
|
||||
20250508,152200,198070171,3500,3500,3500,3500,0
|
||||
20250508,152100,198070171,3500,3500,3500,3500,0
|
||||
20250508,152000,198070171,3500,3500,3500,3500,0
|
||||
20250508,151900,198070171,3500,3500,3500,3500,5
|
||||
20250508,151800,198052671,3520,3520,3520,3520,0
|
||||
20250508,151700,198052671,3520,3520,3520,3520,1
|
||||
20250508,151600,198049151,3515,3515,3515,3515,0
|
||||
20250508,151500,198049151,3515,3515,3515,3515,423
|
||||
20250508,151400,196562306,3515,3515,3515,3515,3
|
||||
20250508,151300,196551761,3515,3515,3515,3515,0
|
||||
20250508,151200,196551761,3515,3515,3515,3515,0
|
||||
20250508,151100,196551761,3515,3520,3520,3515,80
|
||||
20250508,151000,196270516,3515,3515,3515,3515,216
|
||||
20250508,150900,195511276,3515,3515,3515,3515,319
|
||||
20250508,150800,194389991,3515,3515,3515,3515,32
|
||||
20250508,150700,194277511,3515,3515,3515,3515,0
|
||||
20250508,150600,194277511,3515,3520,3520,3515,313
|
||||
20250508,150500,193177306,3515,3515,3515,3495,150
|
||||
20250508,150400,192650811,3515,3515,3515,3515,54
|
||||
20250508,150300,192461001,3515,3525,3525,3490,1248
|
||||
20250508,150200,188081281,3525,3525,3525,3525,0
|
||||
20250508,150100,188081281,3525,3525,3525,3525,3
|
||||
20250508,150000,188070706,3525,3525,3525,3525,0
|
||||
20250508,145900,188070706,3525,3525,3525,3525,0
|
||||
20250508,145800,188070706,3525,3525,3525,3525,10
|
||||
20250508,145700,188035456,3525,3525,3525,3525,2
|
||||
20250508,145600,188028406,3525,3525,3525,3525,0
|
||||
20250508,145500,188028406,3525,3520,3525,3520,2
|
||||
20250508,145400,188021361,3525,3525,3525,3525,6
|
||||
20250508,145300,188000211,3525,3525,3525,3525,0
|
||||
20250508,145200,188000211,3525,3525,3525,3525,0
|
||||
20250508,145100,188000211,3525,3525,3525,3525,2
|
||||
20250508,145000,187993161,3525,3525,3525,3525,0
|
||||
20250508,144900,187993161,3525,3525,3525,3525,0
|
||||
20250508,144800,187993161,3525,3525,3525,3525,10
|
||||
20250508,144700,187957911,3515,3515,3515,3515,0
|
||||
20250508,144600,187957911,3515,3515,3515,3515,0
|
||||
20250508,144500,187957911,3515,3515,3515,3515,0
|
||||
20250508,144400,187957911,3515,3515,3515,3515,0
|
||||
20250508,144300,187957911,3515,3515,3515,3515,6
|
||||
20250508,144200,187936821,3515,3515,3515,3515,0
|
||||
20250508,144100,187936821,3515,3515,3515,3515,1321
|
||||
20250508,144000,183293506,3515,3515,3515,3515,66
|
||||
20250508,143900,183061516,3515,3510,3515,3510,260
|
||||
20250508,143800,182148866,3515,3515,3515,3515,673
|
||||
20250508,143700,179783271,3515,3515,3515,3515,3
|
||||
20250508,143600,179772726,3510,3510,3510,3510,0
|
||||
20250508,143500,179772726,3510,3510,3510,3510,268
|
||||
20250508,143400,178832046,3510,3510,3510,3510,21
|
||||
20250508,143300,178758336,3510,3510,3510,3510,13
|
||||
20250508,143200,178712706,3515,3515,3515,3515,165
|
||||
20250508,143100,178132731,3515,3515,3515,3515,1629
|
||||
20250508,143000,172406796,3515,3515,3515,3515,10
|
||||
20250508,142900,172371646,3515,3515,3515,3515,0
|
||||
20250508,142800,172371646,3515,3515,3515,3515,1
|
||||
20250508,142700,172368131,3515,3515,3515,3515,250
|
||||
20250508,142600,171489381,3515,3515,3515,3515,0
|
||||
20250508,142500,171489381,3515,3515,3515,3515,0
|
||||
20250508,142400,171489381,3515,3515,3515,3515,0
|
||||
20250508,142300,171489381,3515,3515,3515,3515,1
|
||||
20250508,142200,171485866,3515,3515,3515,3515,0
|
||||
20250508,142100,171485866,3515,3515,3515,3515,7
|
||||
20250508,142000,171461261,3515,3515,3515,3515,0
|
||||
20250508,141900,171461261,3515,3515,3515,3515,0
|
||||
20250508,141800,171461261,3515,3515,3515,3515,0
|
||||
20250508,141700,171461261,3515,3515,3515,3515,0
|
||||
20250508,141600,171461261,3515,3515,3515,3515,0
|
||||
20250508,141500,171461261,3515,3515,3515,3515,0
|
||||
20250508,141400,171461261,3515,3515,3515,3515,0
|
||||
20250508,141300,171461261,3515,3515,3515,3515,0
|
||||
20250508,141200,171461261,3515,3515,3515,3515,0
|
||||
20250508,141100,171461261,3515,3515,3515,3515,0
|
||||
20250508,141000,171461261,3515,3515,3515,3515,72
|
||||
20250508,140900,171208181,3510,3510,3510,3510,0
|
||||
20250508,140800,171208181,3510,3510,3510,3510,0
|
||||
20250508,140700,171208181,3510,3510,3510,3510,104
|
||||
20250508,140600,170843141,3510,3510,3510,3510,0
|
||||
20250508,140500,170843141,3510,3510,3510,3510,0
|
||||
20250508,140400,170843141,3510,3510,3510,3510,0
|
||||
20250508,140300,170843141,3510,3510,3510,3510,0
|
||||
20250508,140200,170843141,3510,3510,3510,3510,0
|
||||
20250508,140100,170843141,3510,3510,3510,3510,0
|
||||
20250508,140000,170843141,3510,3510,3510,3510,0
|
||||
20250508,135900,170843141,3510,3510,3510,3510,0
|
||||
20250508,135800,170843141,3510,3510,3510,3510,1
|
||||
20250508,135700,170839631,3500,3500,3500,3500,10
|
||||
20250508,135600,170804631,3505,3505,3505,3505,25
|
||||
20250508,135500,170717006,3500,3500,3500,3500,0
|
||||
20250508,135400,170717006,3500,3500,3500,3500,0
|
||||
20250508,135300,170717006,3500,3500,3500,3500,30
|
||||
20250508,135200,170612006,3500,3500,3500,3500,0
|
||||
20250508,135100,170612006,3500,3500,3500,3500,150
|
||||
20250508,135000,170087006,3500,3500,3500,3500,0
|
||||
20250508,134900,170087006,3500,3500,3500,3500,69
|
||||
20250508,134800,169845506,3515,3515,3515,3515,20
|
||||
20250508,134700,169775206,3515,3515,3515,3515,10
|
||||
20250508,134600,169740056,3515,3515,3515,3515,0
|
||||
20250508,134500,169740056,3515,3515,3515,3515,2
|
||||
20250508,134400,169733026,3510,3510,3510,3510,0
|
||||
20250508,134300,169733026,3510,3510,3510,3510,0
|
||||
20250508,134200,169733026,3510,3510,3510,3510,0
|
||||
20250508,134100,169733026,3510,3510,3510,3510,0
|
||||
20250508,134000,169733026,3510,3510,3510,3500,523
|
||||
20250508,133900,167902261,3510,3510,3510,3510,1
|
||||
20250508,133800,167898751,3515,3515,3515,3515,4
|
||||
20250508,133700,167884691,3510,3510,3510,3510,0
|
||||
20250508,133600,167884691,3510,3510,3510,3510,0
|
||||
20250508,133500,167884691,3510,3510,3510,3510,0
|
||||
20250508,133400,167884691,3510,3510,3510,3510,0
|
||||
20250508,133300,167884691,3510,3510,3510,3510,0
|
||||
20250508,133200,167884691,3510,3510,3510,3510,0
|
||||
20250508,133100,167884691,3510,3510,3510,3510,0
|
||||
20250508,133000,167884691,3510,3510,3510,3510,0
|
||||
20250508,132900,167884691,3510,3510,3510,3510,0
|
||||
20250508,132800,167884691,3510,3505,3510,3505,559
|
||||
20250508,132700,165925256,3525,3525,3525,3525,0
|
||||
20250508,132600,165925256,3525,3525,3525,3525,0
|
||||
20250508,132500,165925256,3525,3525,3525,3525,0
|
||||
20250508,132400,165925256,3525,3525,3525,3500,356
|
||||
20250508,132300,164673241,3525,3525,3525,3525,0
|
||||
20250508,132200,164673241,3525,3525,3525,3525,2
|
||||
20250508,132100,164666191,3525,3525,3525,3525,0
|
||||
20250508,132000,164666191,3525,3525,3525,3525,6
|
||||
20250508,131900,164645041,3530,3530,3530,3530,0
|
||||
20250508,131800,164645041,3530,3530,3530,3530,13
|
||||
20250508,131700,164599151,3525,3525,3525,3525,1
|
||||
20250508,131600,164595626,3510,3510,3510,3510,0
|
||||
20250508,131500,164595626,3510,3510,3510,3510,0
|
||||
20250508,131400,164595626,3510,3510,3510,3510,0
|
||||
20250508,131300,164595626,3510,3510,3510,3510,0
|
||||
20250508,131200,164595626,3510,3510,3510,3510,0
|
||||
20250508,131100,164595626,3510,3520,3520,3505,466
|
||||
20250508,131000,162959841,3545,3545,3545,3500,1290
|
||||
20250508,130900,158420306,3545,3545,3550,3545,218
|
||||
20250508,130800,157647481,3545,3555,3555,3520,522
|
||||
20250508,130700,155803686,3550,3550,3550,3550,12
|
||||
20250508,130600,155761086,3545,3545,3545,3545,0
|
||||
20250508,130500,155761086,3545,3545,3545,3545,0
|
||||
20250508,130400,155761086,3545,3545,3545,3545,0
|
||||
20250508,130300,155761086,3545,3545,3545,3545,0
|
||||
20250508,130200,155761086,3545,3545,3545,3545,67
|
||||
20250508,130100,155523571,3545,3545,3545,3545,59
|
||||
20250508,130000,155314416,3545,3545,3545,3535,303
|
||||
20250508,125900,154242156,3550,3550,3550,3550,2
|
||||
20250508,125800,154235056,3550,3545,3550,3545,18
|
||||
20250508,125700,154171191,3545,3555,3555,3545,100
|
||||
20250508,125600,153816591,3545,3545,3545,3545,10
|
||||
20250508,125500,153781141,3555,3555,3555,3555,0
|
||||
20250508,125400,153781141,3555,3550,3555,3550,70
|
||||
20250508,125300,153532621,3555,3555,3555,3555,1
|
||||
20250508,125200,153529066,3555,3555,3555,3555,6
|
||||
20250508,125100,153507736,3555,3555,3555,3555,0
|
||||
20250508,125000,153507736,3555,3555,3555,3555,0
|
||||
20250508,124900,153507736,3555,3555,3555,3555,0
|
||||
20250508,124800,153507736,3555,3555,3555,3555,0
|
||||
20250508,124700,153507736,3555,3555,3555,3555,5
|
||||
20250508,124600,153489961,3555,3555,3555,3555,90
|
||||
20250508,124500,153170011,3555,3555,3555,3555,1
|
||||
20250508,124400,153166456,3555,3555,3555,3555,0
|
||||
20250508,124300,153166456,3555,3555,3555,3555,1
|
||||
20250508,124200,153162901,3550,3550,3550,3550,0
|
||||
20250508,124100,153162901,3550,3550,3550,3550,0
|
||||
20250508,124000,153162901,3550,3550,3550,3550,10
|
||||
20250508,123900,153127401,3550,3550,3550,3550,0
|
||||
20250508,123800,153127401,3550,3550,3550,3550,100
|
||||
20250508,123700,152772401,3555,3555,3555,3555,0
|
||||
20250508,123600,152772401,3555,3555,3555,3555,0
|
||||
20250508,123500,152772401,3555,3555,3555,3555,13
|
||||
20250508,123400,152726186,3555,3555,3555,3555,2
|
||||
20250508,123300,152719076,3560,3555,3560,3555,251
|
||||
20250508,123200,151826556,3550,3550,3550,3550,42
|
||||
20250508,123100,151677456,3550,3550,3550,3550,0
|
||||
20250508,123000,151677456,3550,3550,3550,3550,20
|
||||
20250508,122900,151606456,3550,3550,3550,3550,0
|
||||
20250508,122800,151606456,3550,3550,3550,3550,2
|
||||
20250508,122700,151599356,3550,3550,3550,3550,0
|
||||
20250508,122600,151599356,3550,3550,3550,3550,0
|
||||
20250508,122500,151599356,3550,3550,3550,3550,0
|
||||
20250508,122400,151599356,3550,3550,3550,3550,0
|
||||
20250508,122300,151599356,3550,3550,3550,3550,0
|
||||
20250508,122200,151599356,3550,3550,3550,3550,50
|
||||
20250508,122100,151421856,3550,3550,3550,3550,11
|
||||
20250508,122000,151382806,3545,3550,3550,3545,469
|
||||
20250508,121900,149718981,3550,3550,3550,3550,15
|
||||
20250508,121800,149665731,3550,3550,3550,3550,0
|
||||
20250508,121700,149665731,3550,3550,3550,3550,0
|
||||
20250508,121600,149665731,3550,3550,3550,3550,127
|
||||
20250508,121500,149214881,3555,3555,3555,3555,0
|
||||
20250508,121400,149214881,3555,3555,3555,3555,0
|
||||
20250508,121300,149214881,3555,3555,3555,3555,0
|
||||
20250508,121200,149214881,3555,3555,3555,3555,0
|
||||
20250508,121100,149214881,3555,3555,3555,3555,18
|
||||
20250508,121000,149150891,3555,3555,3555,3555,0
|
||||
20250508,120900,149150891,3555,3550,3555,3550,89
|
||||
20250508,120800,148834936,3550,3550,3550,3550,0
|
||||
20250508,120700,148834936,3550,3550,3550,3550,0
|
||||
20250508,120600,148834936,3550,3575,3575,3550,58
|
||||
20250508,120500,148628536,3575,3575,3575,3575,1
|
||||
20250508,120400,148624961,3580,3580,3580,3580,0
|
||||
20250508,120300,148624961,3580,3580,3580,3580,50
|
||||
20250508,120200,148445961,3580,3560,3580,3555,70
|
||||
20250508,120100,148196811,3585,3585,3585,3585,1
|
||||
20250508,120000,148193226,3590,3575,3590,3560,177
|
||||
20250508,115900,147562346,3590,3590,3590,3590,320
|
||||
20250508,115800,146413546,3590,3580,3590,3580,150
|
||||
20250508,115700,145875431,3560,3570,3570,3560,149
|
||||
20250508,115600,145344011,3570,3555,3585,3555,126
|
||||
20250508,115500,144895916,3555,3555,3555,3555,890
|
||||
20250508,115400,141731966,3555,3550,3555,3550,150
|
||||
20250508,115300,141199151,3550,3540,3550,3540,699
|
||||
20250508,115200,138722546,3535,3535,3535,3535,1134
|
||||
20250508,115100,134713856,3525,3525,3525,3525,6
|
||||
20250508,115000,134692706,3530,3530,3530,3530,150
|
||||
20250508,114900,134163206,3520,3520,3520,3520,158
|
||||
20250508,114800,133607046,3530,3535,3535,3530,100
|
||||
20250508,114700,133253881,3535,3540,3540,3535,21
|
||||
20250508,114600,133179546,3535,3535,3535,3535,19
|
||||
20250508,114500,133112381,3535,3535,3535,3535,20
|
||||
20250508,114400,133041681,3535,3535,3535,3535,0
|
||||
20250508,114300,133041681,3535,3535,3535,3535,1
|
||||
20250508,114200,133038146,3530,3535,3535,3530,196
|
||||
20250508,114100,132345541,3535,3535,3535,3535,1
|
||||
20250508,114000,132342006,3535,3530,3550,3525,517
|
||||
20250508,113900,130510071,3510,3510,3600,3495,3066
|
||||
20250508,113800,119638846,3505,3505,3505,3505,218
|
||||
20250508,113700,118874756,3505,3500,3505,3500,439
|
||||
20250508,113600,117336516,3500,3500,3500,3500,0
|
||||
20250508,113500,117336516,3500,3500,3500,3500,124
|
||||
20250508,113400,116902516,3500,3500,3500,3500,510
|
||||
20250508,113300,115117516,3500,3500,3500,3500,0
|
||||
20250508,113200,115117516,3500,3500,3500,3500,0
|
||||
20250508,113100,115117516,3500,3500,3500,3500,11
|
||||
20250508,113000,115079016,3500,3500,3500,3500,1
|
||||
20250508,112900,115075516,3500,3490,3500,3490,490
|
||||
20250508,112800,113363731,3490,3495,3495,3490,201
|
||||
20250508,112700,112662236,3495,3495,3495,3495,13
|
||||
20250508,112600,112616801,3495,3500,3500,3495,51
|
||||
20250508,112500,112438551,3505,3505,3505,3505,0
|
||||
20250508,112400,112438551,3505,3505,3505,3505,0
|
||||
20250508,112300,112438551,3505,3505,3505,3505,200
|
||||
20250508,112200,111737551,3505,3500,3505,3500,14
|
||||
20250508,112100,111688491,3510,3510,3510,3510,0
|
||||
20250508,112000,111688491,3510,3510,3510,3510,1
|
||||
20250508,111900,111684981,3500,3500,3500,3500,0
|
||||
20250508,111800,111684981,3500,3500,3500,3500,0
|
||||
20250508,111700,111684981,3500,3500,3500,3500,252
|
||||
20250508,111600,110802981,3500,3495,3500,3495,99
|
||||
20250508,111500,110456966,3495,3495,3495,3495,1
|
||||
20250508,111400,110453471,3485,3485,3485,3485,0
|
||||
20250508,111300,110453471,3485,3485,3485,3485,0
|
||||
20250508,111200,110453471,3485,3485,3485,3485,0
|
||||
20250508,111100,110453471,3485,3475,3515,3475,5449
|
||||
20250508,111000,91421476,3475,3480,3480,3470,64
|
||||
20250508,110900,91198971,3480,3480,3480,3480,0
|
||||
20250508,110800,91198971,3480,3480,3480,3480,354
|
||||
20250508,110700,89967051,3480,3480,3480,3480,1
|
||||
20250508,110600,89963571,3460,3455,3460,3455,13
|
||||
20250508,110500,89918641,3455,3455,3455,3455,0
|
||||
20250508,110400,89918641,3455,3465,3470,3455,3721
|
||||
20250508,110300,77019811,3460,3460,3460,3460,41
|
||||
20250508,110200,76877951,3460,3460,3460,3460,0
|
||||
20250508,110100,76877951,3460,3460,3460,3460,3
|
||||
20250508,110000,76867571,3460,3460,3460,3460,1
|
||||
20250508,105900,76864111,3445,3455,3455,3445,118
|
||||
20250508,105800,76457081,3460,3460,3460,3460,0
|
||||
20250508,105700,76457081,3460,3460,3460,3460,2
|
||||
20250508,105600,76450161,3460,3460,3460,3460,0
|
||||
20250508,105500,76450161,3460,3460,3460,3460,156
|
||||
20250508,105400,75910401,3460,3460,3460,3460,305
|
||||
20250508,105300,74855101,3460,3460,3460,3460,0
|
||||
20250508,105200,74855101,3460,3460,3460,3460,0
|
||||
20250508,105100,74855101,3460,3460,3460,3460,0
|
||||
20250508,105000,74855101,3460,3455,3460,3455,195
|
||||
20250508,104900,74181241,3450,3450,3450,3450,0
|
||||
20250508,104800,74181241,3450,3450,3450,3450,0
|
||||
20250508,104700,74181241,3450,3455,3455,3450,1281
|
||||
20250508,104600,69760946,3455,3455,3455,3455,100
|
||||
20250508,104500,69415446,3455,3455,3455,3455,0
|
||||
20250508,104400,69415446,3455,3455,3455,3455,114
|
||||
20250508,104300,69021576,3455,3455,3455,3455,0
|
||||
20250508,104200,69021576,3455,3455,3455,3455,0
|
||||
20250508,104100,69021576,3455,3455,3455,3455,2
|
||||
20250508,104000,69014666,3455,3455,3455,3455,290
|
||||
20250508,103900,68012716,3450,3455,3455,3450,7
|
||||
20250508,103800,67988536,3455,3455,3455,3455,5
|
||||
20250508,103700,67971261,3455,3455,3455,3455,122
|
||||
20250508,103600,67549751,3455,3455,3455,3455,0
|
||||
20250508,103500,67549751,3455,3455,3455,3455,0
|
||||
20250508,103400,67549751,3455,3455,3455,3455,0
|
||||
20250508,103300,67549751,3455,3455,3455,3450,501
|
||||
20250508,103200,65821206,3455,3455,3455,3455,28
|
||||
20250508,103100,65724466,3455,3455,3455,3455,0
|
||||
20250508,103000,65724466,3455,3455,3455,3455,11
|
||||
20250508,102900,65686461,3455,3455,3455,3455,9
|
||||
20250508,102800,65655366,3460,3460,3460,3460,0
|
||||
20250508,102700,65655366,3460,3450,3460,3450,148
|
||||
20250508,102600,65144016,3450,3450,3450,3450,162
|
||||
20250508,102500,64585116,3450,3450,3450,3450,176
|
||||
20250508,102400,63977916,3450,3452,3452,3450,200
|
||||
20250508,102300,63287910,3450,3450,3450,3450,103
|
||||
20250508,102200,62932560,3450,3450,3450,3450,0
|
||||
20250508,102100,62932560,3450,3450,3450,3445,717
|
||||
20250508,102000,60459705,3455,3455,3455,3455,100
|
||||
20250508,101900,60114205,3465,3465,3465,3465,0
|
||||
20250508,101800,60114205,3465,3465,3465,3465,16
|
||||
20250508,101700,60058765,3465,3465,3465,3465,3
|
||||
20250508,101600,60048370,3465,3455,3465,3455,3
|
||||
20250508,101500,60037990,3450,3450,3450,3450,2
|
||||
20250508,101400,60031090,3455,3460,3460,3455,68
|
||||
20250508,101300,59796100,3465,3465,3465,3465,22
|
||||
20250508,101200,59719870,3460,3460,3460,3460,2
|
||||
20250508,101100,59712950,3460,3460,3460,3460,0
|
||||
20250508,101000,59712950,3460,3465,3465,3460,15
|
||||
20250508,100900,59661025,3465,3465,3465,3465,4
|
||||
20250508,100800,59647165,3465,3465,3465,3465,102
|
||||
20250508,100700,59293735,3465,3465,3465,3465,1
|
||||
20250508,100600,59290270,3465,3465,3465,3465,0
|
||||
20250508,100500,59290270,3465,3465,3465,3465,1
|
||||
20250508,100400,59286805,3465,3465,3465,3465,1
|
||||
20250508,100300,59283340,3465,3465,3465,3465,1
|
||||
20250508,100200,59279875,3465,3465,3465,3465,1
|
||||
20250508,100100,59276410,3460,3460,3460,3460,0
|
||||
20250508,100000,59276410,3460,3460,3460,3460,0
|
||||
20250508,095900,59276410,3460,3460,3460,3460,32
|
||||
20250508,095800,59165690,3460,3460,3460,3460,1
|
||||
20250508,095700,59162230,3460,3460,3460,3460,0
|
||||
20250508,095600,59162230,3460,3460,3460,3460,0
|
||||
20250508,095500,59162230,3460,3455,3460,3455,1141
|
||||
20250508,095400,55215075,3455,3455,3455,3450,312
|
||||
20250508,095300,54137130,3460,3460,3460,3460,0
|
||||
20250508,095200,54137130,3460,3460,3460,3460,169
|
||||
20250508,095100,53552390,3465,3465,3465,3465,3
|
||||
20250508,095000,53541995,3460,3465,3465,3460,15
|
||||
20250508,094900,53490025,3465,3470,3470,3465,72
|
||||
20250508,094800,53240530,3465,3465,3465,3465,0
|
||||
20250508,094700,53240530,3465,3465,3465,3465,0
|
||||
20250508,094600,53240530,3465,3470,3470,3465,95
|
||||
20250508,094500,52911305,3470,3490,3490,3470,149
|
||||
20250508,094400,52392785,3485,3485,3485,3485,1
|
||||
20250508,094300,52389300,3475,3475,3475,3475,42
|
||||
20250508,094200,52243350,3475,3480,3480,3470,21
|
||||
20250508,094100,52170345,3485,3455,3485,3455,1536
|
||||
20250508,094000,46844430,3455,3445,3455,3445,307
|
||||
20250508,093900,45785395,3435,3440,3445,3435,11
|
||||
20250508,093800,45747540,3445,3440,3445,3440,423
|
||||
20250508,093700,44292355,3440,3440,3440,3440,59
|
||||
20250508,093600,44089395,3445,3445,3445,3445,5
|
||||
20250508,093500,44072170,3445,3445,3445,3445,0
|
||||
20250508,093400,44072170,3445,3445,3445,3445,10
|
||||
20250508,093300,44037720,3445,3445,3445,3445,24
|
||||
20250508,093200,43955040,3440,3440,3440,3440,0
|
||||
20250508,093100,43955040,3440,3445,3445,3440,323
|
||||
20250508,093000,42842605,3440,3440,3440,3440,3
|
||||
20250508,092900,42832285,3440,3440,3440,3440,0
|
||||
20250508,092800,42832285,3440,3440,3440,3440,60
|
||||
20250508,092700,42625885,3440,3450,3450,3440,53
|
||||
20250508,092600,42443315,3440,3440,3440,3440,0
|
||||
20250508,092500,42443315,3440,3440,3440,3440,0
|
||||
20250508,092400,42443315,3440,3440,3440,3440,74
|
||||
20250508,092300,42188755,3440,3440,3440,3440,126
|
||||
20250508,092200,41755315,3440,3440,3440,3440,0
|
||||
20250508,092100,41755315,3440,3440,3440,3440,31
|
||||
20250508,092000,41648675,3430,3435,3435,3430,119
|
||||
20250508,091900,41240435,3425,3455,3455,3425,514
|
||||
20250508,091800,39471125,3460,3460,3460,3460,10
|
||||
20250508,091700,39436525,3455,3450,3460,3450,699
|
||||
20250508,091600,37018235,3450,3440,3450,3435,235
|
||||
20250508,091500,36209750,3440,3440,3440,3440,128
|
||||
20250508,091400,35769430,3445,3450,3450,3445,54
|
||||
20250508,091300,35583195,3460,3450,3460,3445,285
|
||||
20250508,091200,34601115,3445,3445,3445,3445,0
|
||||
20250508,091100,34601115,3445,3450,3450,3445,15
|
||||
20250508,091000,34549405,3465,3440,3470,3440,475
|
||||
20250508,090900,32906430,3470,3470,3470,3470,261
|
||||
20250508,090800,32000760,3470,3460,3470,3440,137
|
||||
20250508,090700,31526725,3465,3460,3465,3460,296
|
||||
20250508,090600,30501895,3450,3410,3450,3410,468
|
||||
20250508,090500,28901085,3410,3410,3410,3410,0
|
||||
20250508,090400,28901085,3410,3480,3485,3370,5138
|
||||
20250508,090300,11139280,3460,3460,3460,3460,10
|
||||
20250508,090200,11104680,3460,3450,3475,3450,2002
|
||||
20250508,090100,4170535,3435,3425,3435,3425,359
|
||||
20250508,090000,2937660,3400,3355,3400,3355,867
|
||||
|
Reference in New Issue
Block a user