Update 2025-05-08 2733 candle_min
This commit is contained in:
666
123040/min/candle-20250508.csv
Normal file
666
123040/min/candle-20250508.csv
Normal file
@@ -0,0 +1,666 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,200400,148529805,2270,2270,2270,2270,416
|
||||
20250508,200300,148529805,2270,2270,2270,2270,0
|
||||
20250508,200200,148529805,2270,2270,2270,2270,0
|
||||
20250508,200100,148529805,2270,2270,2270,2270,0
|
||||
20250508,200000,148529805,2270,2270,2270,2270,0
|
||||
20250508,195900,148529805,2270,2270,2270,2270,0
|
||||
20250508,195800,148529805,2270,2270,2270,2270,0
|
||||
20250508,195700,148529805,2270,2270,2270,2270,0
|
||||
20250508,195600,148529805,2270,2270,2270,2270,0
|
||||
20250508,195500,148529805,2270,2270,2270,2270,0
|
||||
20250508,195400,148529805,2270,2270,2270,2270,0
|
||||
20250508,195300,148529805,2270,2270,2270,2270,0
|
||||
20250508,195200,148529805,2270,2270,2270,2270,0
|
||||
20250508,195100,148529805,2270,2270,2270,2270,0
|
||||
20250508,195000,148529805,2270,2270,2270,2270,0
|
||||
20250508,194900,148529805,2270,2270,2270,2270,0
|
||||
20250508,194800,148529805,2270,2270,2270,2270,0
|
||||
20250508,194700,148529805,2270,2270,2270,2270,0
|
||||
20250508,194600,148529805,2270,2270,2270,2270,0
|
||||
20250508,194500,148529805,2270,2270,2270,2270,0
|
||||
20250508,194400,148529805,2270,2270,2270,2270,0
|
||||
20250508,194300,148529805,2270,2270,2270,2270,0
|
||||
20250508,194200,148529805,2270,2270,2270,2270,0
|
||||
20250508,194100,148529805,2270,2270,2270,2270,0
|
||||
20250508,194000,148529805,2270,2270,2270,2270,0
|
||||
20250508,193900,148529805,2270,2270,2270,2270,0
|
||||
20250508,193800,148529805,2270,2270,2270,2270,0
|
||||
20250508,193700,148529805,2270,2270,2270,2270,0
|
||||
20250508,193600,148529805,2270,2270,2270,2270,0
|
||||
20250508,193500,148529805,2270,2270,2270,2270,0
|
||||
20250508,193400,148529805,2270,2270,2270,2270,416
|
||||
20250508,193300,148529805,2270,2270,2270,2270,0
|
||||
20250508,193200,148529805,2270,2270,2270,2270,0
|
||||
20250508,193100,148529805,2270,2270,2270,2270,0
|
||||
20250508,193000,148529805,2270,2270,2270,2270,0
|
||||
20250508,192900,148529805,2270,2270,2270,2270,0
|
||||
20250508,192800,148529805,2270,2270,2270,2270,0
|
||||
20250508,192700,148529805,2270,2270,2270,2270,0
|
||||
20250508,192600,148529805,2270,2270,2270,2270,0
|
||||
20250508,192500,148529805,2270,2270,2270,2270,0
|
||||
20250508,192400,148529805,2270,2270,2270,2270,0
|
||||
20250508,192300,148529805,2270,2270,2270,2270,0
|
||||
20250508,192200,148529805,2270,2270,2270,2270,0
|
||||
20250508,192100,148529805,2270,2270,2270,2270,0
|
||||
20250508,192000,148529805,2270,2270,2270,2270,0
|
||||
20250508,191900,148529805,2270,2270,2270,2270,0
|
||||
20250508,191800,148529805,2270,2270,2270,2270,0
|
||||
20250508,191700,148529805,2270,2270,2270,2270,0
|
||||
20250508,191600,148529805,2270,2270,2270,2270,0
|
||||
20250508,191500,148529805,2270,2270,2270,2270,0
|
||||
20250508,191400,148529805,2270,2270,2270,2270,0
|
||||
20250508,191300,148529805,2270,2270,2270,2270,0
|
||||
20250508,191200,148529805,2270,2270,2270,2270,0
|
||||
20250508,191100,148529805,2270,2270,2270,2270,0
|
||||
20250508,191000,148529805,2270,2270,2270,2270,0
|
||||
20250508,190900,148529805,2270,2270,2270,2270,0
|
||||
20250508,190800,148529805,2270,2270,2270,2270,0
|
||||
20250508,190700,148529805,2270,2270,2270,2270,0
|
||||
20250508,190600,148529805,2270,2270,2270,2270,0
|
||||
20250508,190500,148529805,2270,2270,2270,2270,0
|
||||
20250508,190400,148529805,2270,2270,2270,2270,416
|
||||
20250508,190300,148529805,2270,2270,2270,2270,0
|
||||
20250508,190200,148529805,2270,2270,2270,2270,0
|
||||
20250508,190100,148529805,2270,2270,2270,2270,0
|
||||
20250508,190000,148529805,2270,2270,2270,2270,0
|
||||
20250508,185900,148529805,2270,2270,2270,2270,0
|
||||
20250508,185800,148529805,2270,2270,2270,2270,0
|
||||
20250508,185700,148529805,2270,2270,2270,2270,0
|
||||
20250508,185600,148529805,2270,2270,2270,2270,0
|
||||
20250508,185500,148529805,2270,2270,2270,2270,0
|
||||
20250508,185400,148529805,2270,2270,2270,2270,0
|
||||
20250508,185300,148529805,2270,2270,2270,2270,0
|
||||
20250508,185200,148529805,2270,2270,2270,2270,0
|
||||
20250508,185100,148529805,2270,2270,2270,2270,0
|
||||
20250508,185000,148529805,2270,2270,2270,2270,0
|
||||
20250508,184900,148529805,2270,2270,2270,2270,0
|
||||
20250508,184800,148529805,2270,2270,2270,2270,0
|
||||
20250508,184700,148529805,2270,2270,2270,2270,0
|
||||
20250508,184600,148529805,2270,2270,2270,2270,0
|
||||
20250508,184500,148529805,2270,2270,2270,2270,0
|
||||
20250508,184400,148529805,2270,2270,2270,2270,0
|
||||
20250508,184300,148529805,2270,2270,2270,2270,0
|
||||
20250508,184200,148529805,2270,2270,2270,2270,0
|
||||
20250508,184100,148529805,2270,2270,2270,2270,0
|
||||
20250508,184000,148529805,2270,2270,2270,2270,0
|
||||
20250508,183900,148529805,2270,2270,2270,2270,0
|
||||
20250508,183800,148529805,2270,2270,2270,2270,0
|
||||
20250508,183700,148529805,2270,2270,2270,2270,0
|
||||
20250508,183600,148529805,2270,2270,2270,2270,0
|
||||
20250508,183500,148529805,2270,2270,2270,2270,0
|
||||
20250508,183400,148529805,2270,2270,2270,2270,416
|
||||
20250508,183300,148529805,2270,2270,2270,2270,0
|
||||
20250508,183200,148529805,2270,2270,2270,2270,0
|
||||
20250508,183100,148529805,2270,2270,2270,2270,0
|
||||
20250508,183000,148529805,2270,2270,2270,2270,0
|
||||
20250508,182900,148529805,2270,2270,2270,2270,0
|
||||
20250508,182800,148529805,2270,2270,2270,2270,0
|
||||
20250508,182700,148529805,2270,2270,2270,2270,0
|
||||
20250508,182600,148529805,2270,2270,2270,2270,0
|
||||
20250508,182500,148529805,2270,2270,2270,2270,0
|
||||
20250508,182400,148529805,2270,2270,2270,2270,0
|
||||
20250508,182300,148529805,2270,2270,2270,2270,0
|
||||
20250508,182200,148529805,2270,2270,2270,2270,0
|
||||
20250508,182100,148529805,2270,2270,2270,2270,0
|
||||
20250508,182000,148529805,2270,2270,2270,2270,0
|
||||
20250508,181900,148529805,2270,2270,2270,2270,0
|
||||
20250508,181800,148529805,2270,2270,2270,2270,0
|
||||
20250508,181700,148529805,2270,2270,2270,2270,0
|
||||
20250508,181600,148529805,2270,2270,2270,2270,0
|
||||
20250508,181500,148529805,2270,2270,2270,2270,0
|
||||
20250508,181400,148529805,2270,2270,2270,2270,0
|
||||
20250508,181300,148529805,2270,2270,2270,2270,0
|
||||
20250508,181200,148529805,2270,2270,2270,2270,0
|
||||
20250508,181100,148529805,2270,2270,2270,2270,0
|
||||
20250508,181000,148529805,2270,2270,2270,2270,0
|
||||
20250508,180900,148529805,2270,2270,2270,2270,0
|
||||
20250508,180800,148529805,2270,2270,2270,2270,0
|
||||
20250508,180700,148529805,2270,2270,2270,2270,0
|
||||
20250508,180600,148529805,2270,2270,2270,2270,0
|
||||
20250508,180500,148529805,2270,2270,2270,2270,0
|
||||
20250508,180400,148529805,2270,2270,2270,2270,416
|
||||
20250508,180300,148529805,2270,2270,2270,2270,0
|
||||
20250508,180200,148529805,2270,2270,2270,2270,0
|
||||
20250508,180100,148529805,2270,2270,2270,2270,0
|
||||
20250508,180000,148529805,2270,2270,2270,2270,0
|
||||
20250508,175900,148529805,2270,2270,2270,2270,0
|
||||
20250508,175800,148529805,2270,2270,2270,2270,0
|
||||
20250508,175700,148529805,2270,2270,2270,2270,0
|
||||
20250508,175600,148529805,2270,2270,2270,2270,0
|
||||
20250508,175500,148529805,2270,2270,2270,2270,0
|
||||
20250508,175400,148529805,2270,2270,2270,2270,0
|
||||
20250508,175300,148529805,2270,2270,2270,2270,0
|
||||
20250508,175200,148529805,2270,2270,2270,2270,0
|
||||
20250508,175100,148529805,2270,2270,2270,2270,0
|
||||
20250508,175000,148529805,2270,2270,2270,2270,0
|
||||
20250508,174900,148529805,2270,2270,2270,2270,0
|
||||
20250508,174800,148529805,2270,2270,2270,2270,0
|
||||
20250508,174700,148529805,2270,2270,2270,2270,0
|
||||
20250508,174600,148529805,2270,2270,2270,2270,0
|
||||
20250508,174500,148529805,2270,2270,2270,2270,0
|
||||
20250508,174400,148529805,2270,2270,2270,2270,0
|
||||
20250508,174300,148529805,2270,2270,2270,2270,0
|
||||
20250508,174200,148529805,2270,2270,2270,2270,0
|
||||
20250508,174100,148529805,2270,2270,2270,2270,0
|
||||
20250508,174000,148529805,2270,2270,2270,2270,0
|
||||
20250508,173900,148529805,2270,2270,2270,2270,0
|
||||
20250508,173800,148529805,2270,2270,2270,2270,0
|
||||
20250508,173700,148529805,2270,2270,2270,2270,0
|
||||
20250508,173600,148529805,2270,2270,2270,2270,0
|
||||
20250508,173500,148529805,2270,2270,2270,2270,0
|
||||
20250508,173400,148529805,2270,2270,2270,2270,416
|
||||
20250508,173300,148529805,2270,2270,2270,2270,0
|
||||
20250508,173200,148529805,2270,2270,2270,2270,0
|
||||
20250508,173100,148529805,2270,2270,2270,2270,0
|
||||
20250508,173000,148529805,2270,2270,2270,2270,0
|
||||
20250508,172900,148529805,2270,2270,2270,2270,0
|
||||
20250508,172800,148529805,2270,2270,2270,2270,0
|
||||
20250508,172700,148529805,2270,2270,2270,2270,0
|
||||
20250508,172600,148529805,2270,2270,2270,2270,0
|
||||
20250508,172500,148529805,2270,2270,2270,2270,0
|
||||
20250508,172400,148529805,2270,2270,2270,2270,0
|
||||
20250508,172300,148529805,2270,2270,2270,2270,0
|
||||
20250508,172200,148529805,2270,2270,2270,2270,0
|
||||
20250508,172100,148529805,2270,2270,2270,2270,0
|
||||
20250508,172000,148529805,2270,2270,2270,2270,0
|
||||
20250508,171900,148529805,2270,2270,2270,2270,0
|
||||
20250508,171800,148529805,2270,2270,2270,2270,0
|
||||
20250508,171700,148529805,2270,2270,2270,2270,0
|
||||
20250508,171600,148529805,2270,2270,2270,2270,0
|
||||
20250508,171500,148529805,2270,2270,2270,2270,0
|
||||
20250508,171400,148529805,2270,2270,2270,2270,0
|
||||
20250508,171300,148529805,2270,2270,2270,2270,0
|
||||
20250508,171200,148529805,2270,2270,2270,2270,0
|
||||
20250508,171100,148529805,2270,2270,2270,2270,0
|
||||
20250508,171000,148529805,2270,2270,2270,2270,0
|
||||
20250508,170900,148529805,2270,2270,2270,2270,0
|
||||
20250508,170800,148529805,2270,2270,2270,2270,0
|
||||
20250508,170700,148529805,2270,2270,2270,2270,0
|
||||
20250508,170600,148529805,2270,2270,2270,2270,0
|
||||
20250508,170500,148529805,2270,2270,2270,2270,0
|
||||
20250508,170400,148529805,2270,2270,2270,2270,416
|
||||
20250508,170300,148529805,2270,2270,2270,2270,0
|
||||
20250508,170200,148529805,2270,2270,2270,2270,0
|
||||
20250508,170100,148529805,2270,2270,2270,2270,0
|
||||
20250508,170000,148529805,2270,2270,2270,2270,0
|
||||
20250508,165900,148529805,2270,2270,2270,2270,0
|
||||
20250508,165800,148529805,2270,2270,2270,2270,0
|
||||
20250508,165700,148529805,2270,2270,2270,2270,0
|
||||
20250508,165600,148529805,2270,2270,2270,2270,0
|
||||
20250508,165500,148529805,2270,2270,2270,2270,0
|
||||
20250508,165400,148529805,2270,2270,2270,2270,0
|
||||
20250508,165300,148529805,2270,2270,2270,2270,0
|
||||
20250508,165200,148529805,2270,2270,2270,2270,0
|
||||
20250508,165100,148529805,2270,2270,2270,2270,0
|
||||
20250508,165000,148529805,2270,2270,2270,2270,0
|
||||
20250508,164900,148529805,2270,2270,2270,2270,0
|
||||
20250508,164800,148529805,2270,2270,2270,2270,0
|
||||
20250508,164700,148529805,2270,2270,2270,2270,0
|
||||
20250508,164600,148529805,2270,2270,2270,2270,0
|
||||
20250508,164500,148529805,2270,2270,2270,2270,0
|
||||
20250508,164400,148529805,2270,2270,2270,2270,0
|
||||
20250508,164300,148529805,2270,2270,2270,2270,0
|
||||
20250508,164200,148529805,2270,2270,2270,2270,0
|
||||
20250508,164100,148529805,2270,2270,2270,2270,0
|
||||
20250508,164000,148529805,2270,2270,2270,2270,0
|
||||
20250508,163900,148529805,2270,2270,2270,2270,0
|
||||
20250508,163800,148529805,2270,2270,2270,2270,0
|
||||
20250508,163700,148529805,2270,2270,2270,2270,0
|
||||
20250508,163600,148529805,2270,2270,2270,2270,0
|
||||
20250508,163500,148529805,2270,2270,2270,2270,0
|
||||
20250508,163400,148529805,2270,2270,2270,2270,416
|
||||
20250508,163300,148529805,2270,2270,2270,2270,0
|
||||
20250508,163200,148529805,2270,2270,2270,2270,0
|
||||
20250508,163100,148529805,2270,2270,2270,2270,0
|
||||
20250508,163000,148529805,2270,2270,2270,2270,0
|
||||
20250508,162900,148529805,2270,2270,2270,2270,0
|
||||
20250508,162800,148529805,2270,2270,2270,2270,0
|
||||
20250508,162700,148529805,2270,2270,2270,2270,0
|
||||
20250508,162600,148529805,2270,2270,2270,2270,0
|
||||
20250508,162500,148529805,2270,2270,2270,2270,0
|
||||
20250508,162400,148529805,2270,2270,2270,2270,0
|
||||
20250508,162300,148529805,2270,2270,2270,2270,0
|
||||
20250508,162200,148529805,2270,2270,2270,2270,0
|
||||
20250508,162100,148529805,2270,2270,2270,2270,0
|
||||
20250508,162000,148529805,2270,2270,2270,2270,0
|
||||
20250508,161900,148529805,2270,2270,2270,2270,0
|
||||
20250508,161800,148529805,2270,2270,2270,2270,0
|
||||
20250508,161700,148529805,2270,2270,2270,2270,0
|
||||
20250508,161600,148529805,2270,2270,2270,2270,0
|
||||
20250508,161500,148529805,2270,2270,2270,2270,0
|
||||
20250508,161400,148529805,2270,2270,2270,2270,0
|
||||
20250508,161300,148529805,2270,2270,2270,2270,0
|
||||
20250508,161200,148529805,2270,2270,2270,2270,0
|
||||
20250508,161100,148529805,2270,2270,2270,2270,0
|
||||
20250508,161000,148529805,2270,2270,2270,2270,0
|
||||
20250508,160900,148529805,2270,2270,2270,2270,0
|
||||
20250508,160800,148529805,2270,2270,2270,2270,0
|
||||
20250508,160700,148529805,2270,2270,2270,2270,0
|
||||
20250508,160600,148529805,2270,2270,2270,2270,0
|
||||
20250508,160500,148529805,2270,2270,2270,2270,0
|
||||
20250508,160400,148529805,2270,2270,2270,2270,416
|
||||
20250508,160300,148529805,2270,2270,2270,2270,0
|
||||
20250508,160200,148529805,2270,2270,2270,2270,0
|
||||
20250508,160100,148529805,2270,2270,2270,2270,0
|
||||
20250508,160000,148529805,2270,2270,2270,2270,0
|
||||
20250508,155900,148529805,2270,2270,2270,2270,0
|
||||
20250508,155800,148529805,2270,2270,2270,2270,0
|
||||
20250508,155700,148529805,2270,2270,2270,2270,0
|
||||
20250508,155600,148529805,2270,2270,2270,2270,0
|
||||
20250508,155500,148529805,2270,2270,2270,2270,0
|
||||
20250508,155400,148529805,2270,2270,2270,2270,0
|
||||
20250508,155300,148529805,2270,2270,2270,2270,0
|
||||
20250508,155200,148529805,2270,2270,2270,2270,0
|
||||
20250508,155100,148529805,2270,2270,2270,2270,0
|
||||
20250508,155000,148529805,2270,2270,2270,2270,0
|
||||
20250508,154900,148529805,2270,2270,2270,2270,0
|
||||
20250508,154800,148529805,2270,2270,2270,2270,0
|
||||
20250508,154700,148529805,2270,2270,2270,2270,0
|
||||
20250508,154600,148529805,2270,2270,2270,2270,0
|
||||
20250508,154500,148529805,2270,2270,2270,2270,0
|
||||
20250508,154400,148529805,2270,2270,2270,2270,0
|
||||
20250508,154300,148529805,2270,2270,2270,2270,0
|
||||
20250508,154200,148529805,2270,2270,2270,2270,0
|
||||
20250508,154100,148529805,2270,2270,2270,2270,0
|
||||
20250508,154000,148529805,2270,2270,2270,2270,0
|
||||
20250508,153900,148529805,2270,2270,2270,2270,0
|
||||
20250508,153800,148529805,2270,2270,2270,2270,0
|
||||
20250508,153700,148529805,2270,2270,2270,2270,0
|
||||
20250508,153600,148529805,2270,2270,2270,2270,0
|
||||
20250508,153500,148529805,2270,2270,2270,2270,0
|
||||
20250508,153400,148529805,2270,2270,2270,2270,416
|
||||
20250508,153300,148529805,2270,2270,2270,2270,0
|
||||
20250508,153200,148529805,2270,2270,2270,2270,0
|
||||
20250508,153100,148529805,2270,2270,2270,2270,0
|
||||
20250508,153000,148529805,2270,2270,2270,2270,416
|
||||
20250508,152900,147585485,2265,2265,2265,2265,0
|
||||
20250508,152800,147585485,2265,2265,2265,2265,0
|
||||
20250508,152700,147585485,2265,2265,2265,2265,0
|
||||
20250508,152600,147585485,2265,2265,2265,2265,0
|
||||
20250508,152500,147585485,2265,2265,2265,2265,0
|
||||
20250508,152400,147585485,2265,2265,2265,2265,0
|
||||
20250508,152300,147585485,2265,2265,2265,2265,0
|
||||
20250508,152200,147585485,2265,2265,2265,2265,0
|
||||
20250508,152100,147585485,2265,2265,2265,2265,0
|
||||
20250508,152000,147585485,2265,2265,2265,2265,0
|
||||
20250508,151900,147585485,2265,2270,2270,2255,342
|
||||
20250508,151800,146809975,2270,2270,2270,2265,49
|
||||
20250508,151700,146698870,2270,2270,2270,2270,0
|
||||
20250508,151600,146698870,2270,2270,2270,2270,272
|
||||
20250508,151500,146081430,2270,2265,2270,2255,175
|
||||
20250508,151400,145686550,2270,2270,2270,2270,0
|
||||
20250508,151300,145686550,2270,2270,2270,2270,0
|
||||
20250508,151200,145686550,2270,2270,2270,2270,1
|
||||
20250508,151100,145684280,2270,2270,2270,2270,0
|
||||
20250508,151000,145684280,2270,2270,2270,2270,0
|
||||
20250508,150900,145684280,2270,2270,2270,2270,8
|
||||
20250508,150800,145666120,2270,2270,2270,2270,3
|
||||
20250508,150700,145659310,2270,2270,2270,2270,0
|
||||
20250508,150600,145659310,2270,2270,2270,2270,0
|
||||
20250508,150500,145659310,2270,2270,2270,2270,222
|
||||
20250508,150400,145155370,2270,2270,2270,2270,4
|
||||
20250508,150300,145146290,2270,2270,2270,2270,14
|
||||
20250508,150200,145114510,2270,2270,2270,2270,114
|
||||
20250508,150100,144855730,2270,2265,2270,2265,113
|
||||
20250508,150000,144599780,2270,2270,2270,2270,15
|
||||
20250508,145900,144565730,2270,2265,2270,2265,3460
|
||||
20250508,145800,136719585,2265,2260,2270,2260,293
|
||||
20250508,145700,136057225,2270,2270,2270,2270,11
|
||||
20250508,145600,136032255,2270,2270,2270,2270,21
|
||||
20250508,145500,135984585,2270,2270,2270,2270,0
|
||||
20250508,145400,135984585,2270,2270,2270,2270,7
|
||||
20250508,145300,135968695,2270,2270,2270,2270,0
|
||||
20250508,145200,135968695,2270,2265,2270,2265,2125
|
||||
20250508,145100,131152885,2265,2265,2265,2265,0
|
||||
20250508,145000,131152885,2265,2265,2265,2265,0
|
||||
20250508,144900,131152885,2265,2265,2265,2265,0
|
||||
20250508,144800,131152885,2265,2265,2265,2265,0
|
||||
20250508,144700,131152885,2265,2265,2265,2265,45
|
||||
20250508,144600,131050960,2265,2265,2265,2265,0
|
||||
20250508,144500,131050960,2265,2265,2265,2265,0
|
||||
20250508,144400,131050960,2265,2255,2265,2255,2492
|
||||
20250508,144300,125427975,2260,2260,2260,2260,4
|
||||
20250508,144200,125418935,2260,2260,2260,2260,396
|
||||
20250508,144100,124523975,2260,2260,2260,2260,0
|
||||
20250508,144000,124523975,2260,2260,2260,2260,0
|
||||
20250508,143900,124523975,2260,2260,2260,2260,0
|
||||
20250508,143800,124523975,2260,2260,2260,2260,0
|
||||
20250508,143700,124523975,2260,2260,2260,2260,6
|
||||
20250508,143600,124510415,2260,2260,2260,2260,10
|
||||
20250508,143500,124487815,2260,2260,2260,2260,0
|
||||
20250508,143400,124487815,2260,2260,2260,2260,0
|
||||
20250508,143300,124487815,2260,2260,2260,2260,0
|
||||
20250508,143200,124487815,2260,2260,2260,2260,250
|
||||
20250508,143100,123922815,2260,2260,2260,2260,1
|
||||
20250508,143000,123920555,2260,2260,2260,2260,0
|
||||
20250508,142900,123920555,2260,2260,2260,2260,90
|
||||
20250508,142800,123717155,2260,2260,2260,2260,90
|
||||
20250508,142700,123513755,2265,2265,2265,2265,0
|
||||
20250508,142600,123513755,2265,2265,2265,2265,0
|
||||
20250508,142500,123513755,2265,2265,2265,2265,10
|
||||
20250508,142400,123491105,2265,2265,2265,2265,40
|
||||
20250508,142300,123400505,2265,2265,2265,2265,0
|
||||
20250508,142200,123400505,2265,2265,2265,2265,0
|
||||
20250508,142100,123400505,2265,2265,2265,2265,584
|
||||
20250508,142000,122077745,2265,2265,2265,2265,0
|
||||
20250508,141900,122077745,2265,2265,2265,2265,0
|
||||
20250508,141800,122077745,2265,2265,2265,2265,0
|
||||
20250508,141700,122077745,2265,2265,2265,2265,2138
|
||||
20250508,141600,117235175,2265,2265,2265,2265,344
|
||||
20250508,141500,116456015,2265,2265,2265,2265,0
|
||||
20250508,141400,116456015,2265,2265,2265,2265,0
|
||||
20250508,141300,116456015,2265,2265,2265,2265,100
|
||||
20250508,141200,116229515,2265,2265,2265,2265,0
|
||||
20250508,141100,116229515,2265,2265,2265,2265,13
|
||||
20250508,141000,116200070,2265,2265,2265,2265,48
|
||||
20250508,140900,116091350,2260,2260,2260,2260,1
|
||||
20250508,140800,116089090,2265,2260,2265,2260,363
|
||||
20250508,140700,115268595,2265,2260,2265,2260,3
|
||||
20250508,140600,115261805,2265,2265,2265,2265,0
|
||||
20250508,140500,115261805,2265,2265,2265,2265,6
|
||||
20250508,140400,115248215,2260,2260,2260,2260,0
|
||||
20250508,140300,115248215,2260,2260,2260,2260,0
|
||||
20250508,140200,115248215,2260,2260,2260,2260,0
|
||||
20250508,140100,115248215,2260,2260,2260,2260,0
|
||||
20250508,140000,115248215,2260,2260,2260,2260,13
|
||||
20250508,135900,115218835,2260,2265,2265,2260,51
|
||||
20250508,135800,115103325,2265,2265,2265,2265,0
|
||||
20250508,135700,115103325,2265,2265,2265,2265,50
|
||||
20250508,135600,114990075,2265,2265,2265,2265,0
|
||||
20250508,135500,114990075,2265,2265,2265,2265,0
|
||||
20250508,135400,114990075,2265,2265,2265,2265,0
|
||||
20250508,135300,114990075,2265,2265,2265,2265,222
|
||||
20250508,135200,114487245,2265,2265,2265,2265,0
|
||||
20250508,135100,114487245,2265,2265,2265,2265,20
|
||||
20250508,135000,114441945,2265,2265,2265,2265,0
|
||||
20250508,134900,114441945,2265,2265,2265,2265,0
|
||||
20250508,134800,114441945,2265,2265,2265,2265,10
|
||||
20250508,134700,114419295,2265,2265,2265,2265,0
|
||||
20250508,134600,114419295,2265,2265,2265,2265,0
|
||||
20250508,134500,114419295,2265,2265,2265,2265,0
|
||||
20250508,134400,114419295,2265,2265,2265,2265,3
|
||||
20250508,134300,114412500,2265,2265,2265,2265,0
|
||||
20250508,134200,114412500,2265,2265,2265,2265,0
|
||||
20250508,134100,114412500,2265,2260,2265,2260,83
|
||||
20250508,134000,114224510,2270,2270,2270,2270,1
|
||||
20250508,133900,114222240,2270,2270,2270,2270,0
|
||||
20250508,133800,114222240,2270,2270,2270,2270,0
|
||||
20250508,133700,114222240,2270,2270,2270,2270,0
|
||||
20250508,133600,114222240,2270,2270,2270,2270,0
|
||||
20250508,133500,114222240,2270,2270,2270,2270,0
|
||||
20250508,133400,114222240,2270,2270,2270,2270,0
|
||||
20250508,133300,114222240,2270,2270,2270,2270,0
|
||||
20250508,133200,114222240,2270,2270,2270,2270,0
|
||||
20250508,133100,114222240,2270,2270,2270,2270,0
|
||||
20250508,133000,114222240,2270,2270,2270,2270,3
|
||||
20250508,132900,114215430,2270,2270,2270,2270,3
|
||||
20250508,132800,114208620,2270,2270,2270,2270,216
|
||||
20250508,132700,113718300,2270,2270,2270,2270,3
|
||||
20250508,132600,113711490,2270,2270,2270,2270,0
|
||||
20250508,132500,113711490,2270,2270,2270,2270,0
|
||||
20250508,132400,113711490,2270,2270,2270,2270,0
|
||||
20250508,132300,113711490,2270,2270,2270,2270,0
|
||||
20250508,132200,113711490,2270,2270,2270,2270,0
|
||||
20250508,132100,113711490,2270,2265,2270,2265,165
|
||||
20250508,132000,113337690,2265,2265,2265,2265,25
|
||||
20250508,131900,113281065,2265,2270,2270,2265,14
|
||||
20250508,131800,113249350,2270,2270,2270,2270,0
|
||||
20250508,131700,113249350,2270,2270,2270,2270,0
|
||||
20250508,131600,113249350,2270,2270,2270,2270,0
|
||||
20250508,131500,113249350,2270,2270,2270,2270,0
|
||||
20250508,131400,113249350,2270,2265,2270,2265,101
|
||||
20250508,131300,113020580,2270,2270,2270,2270,0
|
||||
20250508,131200,113020580,2270,2270,2270,2270,5
|
||||
20250508,131100,113009230,2270,2270,2270,2270,3
|
||||
20250508,131000,113002420,2270,2270,2270,2270,80
|
||||
20250508,130900,112820820,2270,2270,2270,2270,0
|
||||
20250508,130800,112820820,2270,2270,2270,2270,5
|
||||
20250508,130700,112809470,2270,2260,2270,2260,1611
|
||||
20250508,130600,109167480,2260,2260,2260,2260,0
|
||||
20250508,130500,109167480,2260,2260,2260,2260,0
|
||||
20250508,130400,109167480,2260,2260,2260,2260,434
|
||||
20250508,130300,108186640,2260,2260,2260,2260,4
|
||||
20250508,130200,108177600,2260,2260,2260,2260,0
|
||||
20250508,130100,108177600,2260,2260,2260,2260,0
|
||||
20250508,130000,108177600,2260,2260,2260,2260,0
|
||||
20250508,125900,108177600,2260,2260,2260,2260,0
|
||||
20250508,125800,108177600,2260,2260,2260,2260,1
|
||||
20250508,125700,108175340,2260,2260,2260,2260,6
|
||||
20250508,125600,108161780,2260,2260,2260,2260,5
|
||||
20250508,125500,108150480,2260,2250,2260,2250,4
|
||||
20250508,125400,108141450,2250,2250,2250,2250,5
|
||||
20250508,125300,108130200,2260,2260,2260,2260,0
|
||||
20250508,125200,108130200,2260,2255,2260,2250,721
|
||||
20250508,125100,106505850,2260,2260,2260,2260,6
|
||||
20250508,125000,106492290,2260,2255,2260,2255,524
|
||||
20250508,124900,105310550,2260,2260,2260,2260,0
|
||||
20250508,124800,105310550,2260,2260,2260,2260,1
|
||||
20250508,124700,105308290,2260,2260,2260,2260,0
|
||||
20250508,124600,105308290,2260,2260,2260,2260,1
|
||||
20250508,124500,105306030,2255,2255,2255,2255,112
|
||||
20250508,124400,105053470,2260,2260,2260,2260,30
|
||||
20250508,124300,104985670,2260,2260,2260,2260,207
|
||||
20250508,124200,104517850,2260,2260,2260,2260,129
|
||||
20250508,124100,104226310,2265,2265,2265,2265,0
|
||||
20250508,124000,104226310,2265,2265,2265,2265,7
|
||||
20250508,123900,104210455,2265,2265,2265,2265,0
|
||||
20250508,123800,104210455,2265,2265,2265,2265,0
|
||||
20250508,123700,104210455,2265,2265,2265,2265,0
|
||||
20250508,123600,104210455,2265,2265,2265,2265,3
|
||||
20250508,123500,104203660,2265,2260,2265,2260,52
|
||||
20250508,123400,104086120,2265,2265,2265,2265,0
|
||||
20250508,123300,104086120,2265,2265,2265,2265,0
|
||||
20250508,123200,104086120,2265,2265,2265,2265,0
|
||||
20250508,123100,104086120,2265,2265,2265,2265,0
|
||||
20250508,123000,104086120,2265,2265,2265,2265,0
|
||||
20250508,122900,104086120,2265,2265,2265,2265,0
|
||||
20250508,122800,104086120,2265,2265,2265,2265,0
|
||||
20250508,122700,104086120,2265,2265,2265,2265,30
|
||||
20250508,122600,104018170,2270,2270,2270,2270,529
|
||||
20250508,122500,102817340,2270,2270,2270,2270,0
|
||||
20250508,122400,102817340,2270,2265,2270,2265,84
|
||||
20250508,122300,102627055,2265,2265,2265,2265,161
|
||||
20250508,122200,102262390,2265,2265,2265,2265,1
|
||||
20250508,122100,102260125,2265,2265,2265,2265,0
|
||||
20250508,122000,102260125,2265,2265,2265,2265,0
|
||||
20250508,121900,102260125,2265,2265,2265,2265,0
|
||||
20250508,121800,102260125,2265,2265,2265,2265,100
|
||||
20250508,121700,102033625,2265,2260,2265,2260,207
|
||||
20250508,121600,101565755,2260,2255,2260,2255,266
|
||||
20250508,121500,100964600,2255,2255,2255,2255,0
|
||||
20250508,121400,100964600,2255,2255,2255,2255,0
|
||||
20250508,121300,100964600,2255,2260,2260,2250,632
|
||||
20250508,121200,99541910,2270,2270,2270,2270,0
|
||||
20250508,121100,99541910,2270,2270,2270,2270,0
|
||||
20250508,121000,99541910,2270,2265,2270,2265,95
|
||||
20250508,120900,99326635,2265,2265,2265,2265,70
|
||||
20250508,120800,99168085,2265,2260,2265,2260,323
|
||||
20250508,120700,98436865,2260,2260,2260,2260,60
|
||||
20250508,120600,98301265,2260,2260,2260,2260,0
|
||||
20250508,120500,98301265,2260,2260,2260,2260,4
|
||||
20250508,120400,98292225,2260,2260,2260,2260,0
|
||||
20250508,120300,98292225,2260,2260,2260,2260,0
|
||||
20250508,120200,98292225,2260,2260,2260,2260,530
|
||||
20250508,120100,97094425,2260,2260,2260,2260,44
|
||||
20250508,120000,96994985,2260,2260,2260,2260,0
|
||||
20250508,115900,96994985,2260,2260,2260,2260,474
|
||||
20250508,115800,95923745,2260,2260,2260,2245,4667
|
||||
20250508,115700,85418525,2265,2265,2265,2265,44
|
||||
20250508,115600,85318865,2260,2260,2260,2260,250
|
||||
20250508,115500,84753865,2270,2270,2270,2270,0
|
||||
20250508,115400,84753865,2270,2270,2270,2270,61
|
||||
20250508,115300,84615395,2265,2265,2265,2265,561
|
||||
20250508,115200,83344730,2275,2270,2275,2270,220
|
||||
20250508,115100,82845230,2270,2270,2270,2270,20
|
||||
20250508,115000,82799830,2275,2275,2275,2275,0
|
||||
20250508,114900,82799830,2275,2275,2275,2275,0
|
||||
20250508,114800,82799830,2275,2275,2275,2275,0
|
||||
20250508,114700,82799830,2275,2275,2275,2275,0
|
||||
20250508,114600,82799830,2275,2275,2275,2275,5
|
||||
20250508,114500,82788455,2270,2275,2275,2270,1366
|
||||
20250508,114400,79687630,2275,2275,2275,2275,0
|
||||
20250508,114300,79687630,2275,2275,2275,2275,886
|
||||
20250508,114200,77671980,2275,2275,2275,2275,2
|
||||
20250508,114100,77667430,2275,2275,2275,2275,5
|
||||
20250508,114000,77656055,2275,2275,2275,2275,111
|
||||
20250508,113900,77403530,2270,2280,2280,2270,98
|
||||
20250508,113800,77180550,2275,2275,2275,2275,114
|
||||
20250508,113700,76921200,2280,2280,2280,2280,0
|
||||
20250508,113600,76921200,2280,2275,2280,2275,1239
|
||||
20250508,113500,74102080,2275,2275,2275,2275,0
|
||||
20250508,113400,74102080,2275,2275,2275,2275,0
|
||||
20250508,113300,74102080,2275,2275,2275,2275,0
|
||||
20250508,113200,74102080,2275,2275,2275,2275,0
|
||||
20250508,113100,74102080,2275,2275,2275,2275,0
|
||||
20250508,113000,74102080,2275,2275,2275,2275,0
|
||||
20250508,112900,74102080,2275,2275,2275,2275,0
|
||||
20250508,112800,74102080,2275,2275,2275,2275,0
|
||||
20250508,112700,74102080,2275,2275,2275,2275,0
|
||||
20250508,112600,74102080,2275,2275,2275,2275,0
|
||||
20250508,112500,74102080,2275,2275,2275,2275,0
|
||||
20250508,112400,74102080,2275,2275,2275,2275,0
|
||||
20250508,112300,74102080,2275,2275,2275,2275,0
|
||||
20250508,112200,74102080,2275,2275,2275,2275,0
|
||||
20250508,112100,74102080,2275,2275,2275,2275,0
|
||||
20250508,112000,74102080,2275,2275,2275,2275,0
|
||||
20250508,111900,74102080,2275,2275,2275,2275,0
|
||||
20250508,111800,74102080,2275,2270,2275,2270,316
|
||||
20250508,111700,73384680,2280,2280,2280,2280,0
|
||||
20250508,111600,73384680,2280,2280,2280,2280,0
|
||||
20250508,111500,73384680,2280,2275,2280,2275,1209
|
||||
20250508,111400,70634075,2280,2280,2280,2280,100
|
||||
20250508,111300,70406075,2280,2280,2280,2275,203
|
||||
20250508,111200,69943245,2275,2275,2275,2275,0
|
||||
20250508,111100,69943245,2275,2280,2280,2275,103
|
||||
20250508,111000,69708790,2290,2290,2290,2290,16
|
||||
20250508,110900,69672150,2295,2295,2295,2295,0
|
||||
20250508,110800,69672150,2295,2295,2295,2295,0
|
||||
20250508,110700,69672150,2295,2295,2295,2295,0
|
||||
20250508,110600,69672150,2295,2295,2295,2295,1
|
||||
20250508,110500,69669855,2295,2290,2295,2290,275
|
||||
20250508,110400,69040095,2290,2290,2290,2290,0
|
||||
20250508,110300,69040095,2290,2290,2290,2290,0
|
||||
20250508,110200,69040095,2290,2290,2290,2290,0
|
||||
20250508,110100,69040095,2290,2290,2290,2290,1
|
||||
20250508,110000,69037805,2295,2295,2295,2295,0
|
||||
20250508,105900,69037805,2295,2295,2295,2295,0
|
||||
20250508,105800,69037805,2295,2295,2295,2295,0
|
||||
20250508,105700,69037805,2295,2290,2295,2280,1801
|
||||
20250508,105600,64913065,2290,2290,2290,2290,0
|
||||
20250508,105500,64913065,2290,2290,2290,2290,0
|
||||
20250508,105400,64913065,2290,2290,2290,2290,0
|
||||
20250508,105300,64913065,2290,2290,2290,2290,0
|
||||
20250508,105200,64913065,2290,2290,2290,2290,0
|
||||
20250508,105100,64913065,2290,2290,2290,2290,1
|
||||
20250508,105000,64910775,2285,2285,2285,2285,1
|
||||
20250508,104900,64908490,2290,2290,2290,2290,0
|
||||
20250508,104800,64908490,2290,2290,2290,2290,0
|
||||
20250508,104700,64908490,2290,2290,2290,2290,0
|
||||
20250508,104600,64908490,2290,2290,2290,2290,436
|
||||
20250508,104500,63910050,2290,2290,2290,2290,0
|
||||
20250508,104400,63910050,2290,2290,2290,2290,0
|
||||
20250508,104300,63910050,2290,2290,2290,2290,0
|
||||
20250508,104200,63910050,2290,2290,2290,2290,0
|
||||
20250508,104100,63910050,2290,2290,2290,2280,619
|
||||
20250508,104000,62497260,2285,2285,2285,2285,1
|
||||
20250508,103900,62494975,2280,2280,2280,2280,0
|
||||
20250508,103800,62494975,2280,2280,2280,2280,100
|
||||
20250508,103700,62266975,2280,2280,2280,2280,7
|
||||
20250508,103600,62251015,2285,2285,2285,2285,20
|
||||
20250508,103500,62205315,2290,2290,2290,2290,0
|
||||
20250508,103400,62205315,2290,2280,2295,2280,722
|
||||
20250508,103300,60553040,2290,2285,2290,2285,499
|
||||
20250508,103200,59412820,2280,2280,2280,2280,1
|
||||
20250508,103100,59410540,2290,2290,2290,2290,0
|
||||
20250508,103000,59410540,2290,2290,2290,2290,0
|
||||
20250508,102900,59410540,2290,2290,2290,2290,97
|
||||
20250508,102800,59188410,2290,2290,2295,2285,181
|
||||
20250508,102700,58773925,2290,2290,2290,2290,0
|
||||
20250508,102600,58773925,2290,2290,2290,2290,0
|
||||
20250508,102500,58773925,2290,2295,2295,2290,2
|
||||
20250508,102400,58769340,2295,2295,2295,2295,0
|
||||
20250508,102300,58769340,2295,2295,2295,2295,297
|
||||
20250508,102200,58087725,2295,2295,2295,2295,1
|
||||
20250508,102100,58085430,2295,2290,2295,2290,1249
|
||||
20250508,102000,55224800,2290,2285,2290,2285,531
|
||||
20250508,101900,54011060,2285,2285,2285,2280,243
|
||||
20250508,101800,53456860,2285,2285,2285,2285,0
|
||||
20250508,101700,53456860,2285,2285,2285,2285,2
|
||||
20250508,101600,53452290,2285,2285,2285,2285,0
|
||||
20250508,101500,53452290,2285,2285,2285,2285,0
|
||||
20250508,101400,53452290,2285,2285,2285,2275,253
|
||||
20250508,101300,52875025,2290,2285,2290,2285,59
|
||||
20250508,101200,52740185,2285,2285,2285,2285,249
|
||||
20250508,101100,52171220,2290,2290,2290,2290,3
|
||||
20250508,101000,52164350,2290,2290,2290,2290,1
|
||||
20250508,100900,52162060,2290,2290,2290,2290,0
|
||||
20250508,100800,52162060,2290,2290,2290,2290,0
|
||||
20250508,100700,52162060,2290,2290,2290,2290,3
|
||||
20250508,100600,52155190,2290,2290,2290,2290,6
|
||||
20250508,100500,52141450,2290,2290,2290,2290,13
|
||||
20250508,100400,52111680,2290,2290,2290,2290,59
|
||||
20250508,100300,51976570,2295,2295,2295,2295,0
|
||||
20250508,100200,51976570,2295,2290,2295,2290,65
|
||||
20250508,100100,51827715,2290,2290,2290,2290,8
|
||||
20250508,100000,51809395,2295,2295,2295,2295,0
|
||||
20250508,095900,51809395,2295,2295,2295,2295,8
|
||||
20250508,095800,51791035,2295,2295,2295,2295,0
|
||||
20250508,095700,51791035,2295,2290,2295,2290,3363
|
||||
20250508,095600,44089240,2290,2290,2290,2290,457
|
||||
20250508,095500,43042710,2290,2280,2290,2280,1721
|
||||
20250508,095400,39117190,2280,2280,2280,2280,2465
|
||||
20250508,095300,33496990,2290,2290,2290,2290,0
|
||||
20250508,095200,33496990,2290,2290,2290,2290,0
|
||||
20250508,095100,33496990,2290,2290,2290,2290,1
|
||||
20250508,095000,33494700,2290,2285,2290,2285,646
|
||||
20250508,094900,32018465,2285,2285,2285,2285,3
|
||||
20250508,094800,32011610,2280,2280,2280,2280,0
|
||||
20250508,094700,32011610,2280,2280,2280,2280,3
|
||||
20250508,094600,32004770,2290,2290,2290,2290,0
|
||||
20250508,094500,32004770,2290,2290,2290,2290,40
|
||||
20250508,094400,31913170,2290,2285,2290,2280,12
|
||||
20250508,094300,31885745,2285,2285,2285,2285,33
|
||||
20250508,094200,31810340,2285,2285,2285,2285,1
|
||||
20250508,094100,31808055,2290,2290,2290,2290,0
|
||||
20250508,094000,31808055,2290,2290,2290,2290,0
|
||||
20250508,093900,31808055,2290,2290,2290,2290,0
|
||||
20250508,093800,31808055,2290,2285,2290,2285,758
|
||||
20250508,093700,30076020,2295,2295,2295,2295,0
|
||||
20250508,093600,30076020,2295,2295,2295,2295,1
|
||||
20250508,093500,30073725,2295,2290,2295,2290,148
|
||||
20250508,093400,29734755,2290,2290,2290,2290,92
|
||||
20250508,093300,29524075,2290,2290,2290,2290,0
|
||||
20250508,093200,29524075,2290,2290,2290,2290,0
|
||||
20250508,093100,29524075,2290,2290,2290,2290,2
|
||||
20250508,093000,29519495,2285,2285,2285,2285,0
|
||||
20250508,092900,29519495,2285,2290,2290,2285,863
|
||||
20250508,092800,27543290,2295,2295,2295,2295,2
|
||||
20250508,092700,27538700,2295,2295,2295,2295,49
|
||||
20250508,092600,27426245,2290,2295,2295,2290,108
|
||||
20250508,092500,27178825,2290,2290,2290,2290,0
|
||||
20250508,092400,27178825,2290,2290,2290,2290,50
|
||||
20250508,092300,27064325,2290,2295,2295,2290,185
|
||||
20250508,092200,26640500,2290,2290,2290,2290,0
|
||||
20250508,092100,26640500,2290,2290,2290,2290,160
|
||||
20250508,092000,26274100,2290,2290,2290,2290,522
|
||||
20250508,091900,25078720,2290,2290,2290,2290,150
|
||||
20250508,091800,24735220,2287,2290,2290,2287,331
|
||||
20250508,091700,23978220,2290,2290,2290,2290,0
|
||||
20250508,091600,23978220,2290,2290,2290,2290,116
|
||||
20250508,091500,23712580,2295,2295,2295,2295,60
|
||||
20250508,091400,23574880,2295,2295,2295,2295,0
|
||||
20250508,091300,23574880,2295,2295,2295,2295,1000
|
||||
20250508,091200,21279880,2295,2295,2295,2295,0
|
||||
20250508,091100,21279880,2295,2295,2295,2295,0
|
||||
20250508,091000,21279880,2295,2295,2295,2295,10
|
||||
20250508,090900,21256930,2295,2295,2295,2295,29
|
||||
20250508,090800,21190375,2295,2295,2295,2295,0
|
||||
20250508,090700,21190375,2295,2295,2295,2295,51
|
||||
20250508,090600,21073330,2290,2290,2290,2290,61
|
||||
20250508,090500,20933640,2300,2300,2300,2300,0
|
||||
20250508,090400,20933640,2300,2300,2300,2300,12
|
||||
20250508,090300,20906040,2300,2300,2300,2300,12
|
||||
20250508,090200,20878440,2300,2295,2300,2295,56
|
||||
20250508,090100,20749870,2295,2290,2305,2290,5321
|
||||
20250508,090000,8556300,2290,2270,2290,2270,3759
|
||||
|
Reference in New Issue
Block a user