Update 2025-05-08 2733 candle_min
This commit is contained in:
673
142280/min/candle-20250508.csv
Normal file
673
142280/min/candle-20250508.csv
Normal file
@@ -0,0 +1,673 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,201100,190089755,3840,3840,3840,3840,547
|
||||
20250508,201000,190089755,3840,3840,3840,3840,0
|
||||
20250508,200900,190089755,3840,3840,3840,3840,0
|
||||
20250508,200800,190089755,3840,3840,3840,3840,0
|
||||
20250508,200700,190089755,3840,3840,3840,3840,0
|
||||
20250508,200600,190089755,3840,3840,3840,3840,0
|
||||
20250508,200500,190089755,3840,3840,3840,3840,0
|
||||
20250508,200400,190089755,3840,3840,3840,3840,0
|
||||
20250508,200300,190089755,3840,3840,3840,3840,0
|
||||
20250508,200200,190089755,3840,3840,3840,3840,0
|
||||
20250508,200100,190089755,3840,3840,3840,3840,0
|
||||
20250508,200000,190089755,3840,3840,3840,3840,0
|
||||
20250508,195900,190089755,3840,3840,3840,3840,0
|
||||
20250508,195800,190089755,3840,3840,3840,3840,0
|
||||
20250508,195700,190089755,3840,3840,3840,3840,0
|
||||
20250508,195600,190089755,3840,3840,3840,3840,0
|
||||
20250508,195500,190089755,3840,3840,3840,3840,0
|
||||
20250508,195400,190089755,3840,3840,3840,3840,0
|
||||
20250508,195300,190089755,3840,3840,3840,3840,0
|
||||
20250508,195200,190089755,3840,3840,3840,3840,0
|
||||
20250508,195100,190089755,3840,3840,3840,3840,0
|
||||
20250508,195000,190089755,3840,3840,3840,3840,0
|
||||
20250508,194900,190089755,3840,3840,3840,3840,0
|
||||
20250508,194800,190089755,3840,3840,3840,3840,0
|
||||
20250508,194700,190089755,3840,3840,3840,3840,0
|
||||
20250508,194600,190089755,3840,3840,3840,3840,0
|
||||
20250508,194500,190089755,3840,3840,3840,3840,0
|
||||
20250508,194400,190089755,3840,3840,3840,3840,0
|
||||
20250508,194300,190089755,3840,3840,3840,3840,0
|
||||
20250508,194200,190089755,3840,3840,3840,3840,0
|
||||
20250508,194100,190089755,3840,3840,3840,3840,547
|
||||
20250508,194000,190089755,3840,3840,3840,3840,0
|
||||
20250508,193900,190089755,3840,3840,3840,3840,0
|
||||
20250508,193800,190089755,3840,3840,3840,3840,0
|
||||
20250508,193700,190089755,3840,3840,3840,3840,0
|
||||
20250508,193600,190089755,3840,3840,3840,3840,0
|
||||
20250508,193500,190089755,3840,3840,3840,3840,0
|
||||
20250508,193400,190089755,3840,3840,3840,3840,0
|
||||
20250508,193300,190089755,3840,3840,3840,3840,0
|
||||
20250508,193200,190089755,3840,3840,3840,3840,0
|
||||
20250508,193100,190089755,3840,3840,3840,3840,0
|
||||
20250508,193000,190089755,3840,3840,3840,3840,0
|
||||
20250508,192900,190089755,3840,3840,3840,3840,0
|
||||
20250508,192800,190089755,3840,3840,3840,3840,0
|
||||
20250508,192700,190089755,3840,3840,3840,3840,0
|
||||
20250508,192600,190089755,3840,3840,3840,3840,0
|
||||
20250508,192500,190089755,3840,3840,3840,3840,0
|
||||
20250508,192400,190089755,3840,3840,3840,3840,0
|
||||
20250508,192300,190089755,3840,3840,3840,3840,0
|
||||
20250508,192200,190089755,3840,3840,3840,3840,0
|
||||
20250508,192100,190089755,3840,3840,3840,3840,0
|
||||
20250508,192000,190089755,3840,3840,3840,3840,0
|
||||
20250508,191900,190089755,3840,3840,3840,3840,0
|
||||
20250508,191800,190089755,3840,3840,3840,3840,0
|
||||
20250508,191700,190089755,3840,3840,3840,3840,0
|
||||
20250508,191600,190089755,3840,3840,3840,3840,0
|
||||
20250508,191500,190089755,3840,3840,3840,3840,0
|
||||
20250508,191400,190089755,3840,3840,3840,3840,0
|
||||
20250508,191300,190089755,3840,3840,3840,3840,0
|
||||
20250508,191200,190089755,3840,3840,3840,3840,0
|
||||
20250508,191100,190089755,3840,3840,3840,3840,547
|
||||
20250508,191000,190089755,3840,3840,3840,3840,0
|
||||
20250508,190900,190089755,3840,3840,3840,3840,0
|
||||
20250508,190800,190089755,3840,3840,3840,3840,0
|
||||
20250508,190700,190089755,3840,3840,3840,3840,0
|
||||
20250508,190600,190089755,3840,3840,3840,3840,0
|
||||
20250508,190500,190089755,3840,3840,3840,3840,0
|
||||
20250508,190400,190089755,3840,3840,3840,3840,0
|
||||
20250508,190300,190089755,3840,3840,3840,3840,0
|
||||
20250508,190200,190089755,3840,3840,3840,3840,0
|
||||
20250508,190100,190089755,3840,3840,3840,3840,0
|
||||
20250508,190000,190089755,3840,3840,3840,3840,0
|
||||
20250508,185900,190089755,3840,3840,3840,3840,0
|
||||
20250508,185800,190089755,3840,3840,3840,3840,0
|
||||
20250508,185700,190089755,3840,3840,3840,3840,0
|
||||
20250508,185600,190089755,3840,3840,3840,3840,0
|
||||
20250508,185500,190089755,3840,3840,3840,3840,0
|
||||
20250508,185400,190089755,3840,3840,3840,3840,0
|
||||
20250508,185300,190089755,3840,3840,3840,3840,0
|
||||
20250508,185200,190089755,3840,3840,3840,3840,0
|
||||
20250508,185100,190089755,3840,3840,3840,3840,0
|
||||
20250508,185000,190089755,3840,3840,3840,3840,0
|
||||
20250508,184900,190089755,3840,3840,3840,3840,0
|
||||
20250508,184800,190089755,3840,3840,3840,3840,0
|
||||
20250508,184700,190089755,3840,3840,3840,3840,0
|
||||
20250508,184600,190089755,3840,3840,3840,3840,0
|
||||
20250508,184500,190089755,3840,3840,3840,3840,0
|
||||
20250508,184400,190089755,3840,3840,3840,3840,0
|
||||
20250508,184300,190089755,3840,3840,3840,3840,0
|
||||
20250508,184200,190089755,3840,3840,3840,3840,0
|
||||
20250508,184100,190089755,3840,3840,3840,3840,547
|
||||
20250508,184000,190089755,3840,3840,3840,3840,0
|
||||
20250508,183900,190089755,3840,3840,3840,3840,0
|
||||
20250508,183800,190089755,3840,3840,3840,3840,0
|
||||
20250508,183700,190089755,3840,3840,3840,3840,0
|
||||
20250508,183600,190089755,3840,3840,3840,3840,0
|
||||
20250508,183500,190089755,3840,3840,3840,3840,0
|
||||
20250508,183400,190089755,3840,3840,3840,3840,0
|
||||
20250508,183300,190089755,3840,3840,3840,3840,0
|
||||
20250508,183200,190089755,3840,3840,3840,3840,0
|
||||
20250508,183100,190089755,3840,3840,3840,3840,0
|
||||
20250508,183000,190089755,3840,3840,3840,3840,0
|
||||
20250508,182900,190089755,3840,3840,3840,3840,0
|
||||
20250508,182800,190089755,3840,3840,3840,3840,0
|
||||
20250508,182700,190089755,3840,3840,3840,3840,0
|
||||
20250508,182600,190089755,3840,3840,3840,3840,0
|
||||
20250508,182500,190089755,3840,3840,3840,3840,0
|
||||
20250508,182400,190089755,3840,3840,3840,3840,0
|
||||
20250508,182300,190089755,3840,3840,3840,3840,0
|
||||
20250508,182200,190089755,3840,3840,3840,3840,0
|
||||
20250508,182100,190089755,3840,3840,3840,3840,0
|
||||
20250508,182000,190089755,3840,3840,3840,3840,0
|
||||
20250508,181900,190089755,3840,3840,3840,3840,0
|
||||
20250508,181800,190089755,3840,3840,3840,3840,0
|
||||
20250508,181700,190089755,3840,3840,3840,3840,0
|
||||
20250508,181600,190089755,3840,3840,3840,3840,0
|
||||
20250508,181500,190089755,3840,3840,3840,3840,0
|
||||
20250508,181400,190089755,3840,3840,3840,3840,0
|
||||
20250508,181300,190089755,3840,3840,3840,3840,0
|
||||
20250508,181200,190089755,3840,3840,3840,3840,0
|
||||
20250508,181100,190089755,3840,3840,3840,3840,547
|
||||
20250508,181000,190089755,3840,3840,3840,3840,0
|
||||
20250508,180900,190089755,3840,3840,3840,3840,0
|
||||
20250508,180800,190089755,3840,3840,3840,3840,0
|
||||
20250508,180700,190089755,3840,3840,3840,3840,0
|
||||
20250508,180600,190089755,3840,3840,3840,3840,0
|
||||
20250508,180500,190089755,3840,3840,3840,3840,0
|
||||
20250508,180400,190089755,3840,3840,3840,3840,0
|
||||
20250508,180300,190089755,3840,3840,3840,3840,0
|
||||
20250508,180200,190089755,3840,3840,3840,3840,0
|
||||
20250508,180100,190089755,3840,3840,3840,3840,0
|
||||
20250508,180000,190089755,3840,3840,3840,3840,0
|
||||
20250508,175900,190089755,3840,3840,3840,3840,0
|
||||
20250508,175800,190089755,3840,3840,3840,3840,0
|
||||
20250508,175700,190089755,3840,3840,3840,3840,0
|
||||
20250508,175600,190089755,3840,3840,3840,3840,0
|
||||
20250508,175500,190089755,3840,3840,3840,3840,0
|
||||
20250508,175400,190089755,3840,3840,3840,3840,0
|
||||
20250508,175300,190089755,3840,3840,3840,3840,0
|
||||
20250508,175200,190089755,3840,3840,3840,3840,0
|
||||
20250508,175100,190089755,3840,3840,3840,3840,0
|
||||
20250508,175000,190089755,3840,3840,3840,3840,0
|
||||
20250508,174900,190089755,3840,3840,3840,3840,0
|
||||
20250508,174800,190089755,3840,3840,3840,3840,0
|
||||
20250508,174700,190089755,3840,3840,3840,3840,0
|
||||
20250508,174600,190089755,3840,3840,3840,3840,0
|
||||
20250508,174500,190089755,3840,3840,3840,3840,0
|
||||
20250508,174400,190089755,3840,3840,3840,3840,0
|
||||
20250508,174300,190089755,3840,3840,3840,3840,0
|
||||
20250508,174200,190089755,3840,3840,3840,3840,0
|
||||
20250508,174100,190089755,3840,3840,3840,3840,547
|
||||
20250508,174000,190089755,3840,3840,3840,3840,0
|
||||
20250508,173900,190089755,3840,3840,3840,3840,0
|
||||
20250508,173800,190089755,3840,3840,3840,3840,0
|
||||
20250508,173700,190089755,3840,3840,3840,3840,0
|
||||
20250508,173600,190089755,3840,3840,3840,3840,0
|
||||
20250508,173500,190089755,3840,3840,3840,3840,0
|
||||
20250508,173400,190089755,3840,3840,3840,3840,0
|
||||
20250508,173300,190089755,3840,3840,3840,3840,0
|
||||
20250508,173200,190089755,3840,3840,3840,3840,0
|
||||
20250508,173100,190089755,3840,3840,3840,3840,0
|
||||
20250508,173000,190089755,3840,3840,3840,3840,0
|
||||
20250508,172900,190089755,3840,3840,3840,3840,0
|
||||
20250508,172800,190089755,3840,3840,3840,3840,0
|
||||
20250508,172700,190089755,3840,3840,3840,3840,0
|
||||
20250508,172600,190089755,3840,3840,3840,3840,0
|
||||
20250508,172500,190089755,3840,3840,3840,3840,0
|
||||
20250508,172400,190089755,3840,3840,3840,3840,0
|
||||
20250508,172300,190089755,3840,3840,3840,3840,0
|
||||
20250508,172200,190089755,3840,3840,3840,3840,0
|
||||
20250508,172100,190089755,3840,3840,3840,3840,0
|
||||
20250508,172000,190089755,3840,3840,3840,3840,0
|
||||
20250508,171900,190089755,3840,3840,3840,3840,0
|
||||
20250508,171800,190089755,3840,3840,3840,3840,0
|
||||
20250508,171700,190089755,3840,3840,3840,3840,0
|
||||
20250508,171600,190089755,3840,3840,3840,3840,0
|
||||
20250508,171500,190089755,3840,3840,3840,3840,0
|
||||
20250508,171400,190089755,3840,3840,3840,3840,0
|
||||
20250508,171300,190089755,3840,3840,3840,3840,0
|
||||
20250508,171200,190089755,3840,3840,3840,3840,0
|
||||
20250508,171100,190089755,3840,3840,3840,3840,547
|
||||
20250508,171000,190089755,3840,3840,3840,3840,0
|
||||
20250508,170900,190089755,3840,3840,3840,3840,0
|
||||
20250508,170800,190089755,3840,3840,3840,3840,0
|
||||
20250508,170700,190089755,3840,3840,3840,3840,0
|
||||
20250508,170600,190089755,3840,3840,3840,3840,0
|
||||
20250508,170500,190089755,3840,3840,3840,3840,0
|
||||
20250508,170400,190089755,3840,3840,3840,3840,0
|
||||
20250508,170300,190089755,3840,3840,3840,3840,0
|
||||
20250508,170200,190089755,3840,3840,3840,3840,0
|
||||
20250508,170100,190089755,3840,3840,3840,3840,0
|
||||
20250508,170000,190089755,3840,3840,3840,3840,0
|
||||
20250508,165900,190089755,3840,3840,3840,3840,0
|
||||
20250508,165800,190089755,3840,3840,3840,3840,0
|
||||
20250508,165700,190089755,3840,3840,3840,3840,0
|
||||
20250508,165600,190089755,3840,3840,3840,3840,0
|
||||
20250508,165500,190089755,3840,3840,3840,3840,0
|
||||
20250508,165400,190089755,3840,3840,3840,3840,0
|
||||
20250508,165300,190089755,3840,3840,3840,3840,0
|
||||
20250508,165200,190089755,3840,3840,3840,3840,0
|
||||
20250508,165100,190089755,3840,3840,3840,3840,0
|
||||
20250508,165000,190089755,3840,3840,3840,3840,0
|
||||
20250508,164900,190089755,3840,3840,3840,3840,0
|
||||
20250508,164800,190089755,3840,3840,3840,3840,0
|
||||
20250508,164700,190089755,3840,3840,3840,3840,0
|
||||
20250508,164600,190089755,3840,3840,3840,3840,0
|
||||
20250508,164500,190089755,3840,3840,3840,3840,0
|
||||
20250508,164400,190089755,3840,3840,3840,3840,0
|
||||
20250508,164300,190089755,3840,3840,3840,3840,0
|
||||
20250508,164200,190089755,3840,3840,3840,3840,0
|
||||
20250508,164100,190089755,3840,3840,3840,3840,547
|
||||
20250508,164000,190089755,3840,3840,3840,3840,0
|
||||
20250508,163900,190089755,3840,3840,3840,3840,0
|
||||
20250508,163800,190089755,3840,3840,3840,3840,0
|
||||
20250508,163700,190089755,3840,3840,3840,3840,0
|
||||
20250508,163600,190089755,3840,3840,3840,3840,0
|
||||
20250508,163500,190089755,3840,3840,3840,3840,0
|
||||
20250508,163400,190089755,3840,3840,3840,3840,0
|
||||
20250508,163300,190089755,3840,3840,3840,3840,0
|
||||
20250508,163200,190089755,3840,3840,3840,3840,0
|
||||
20250508,163100,190089755,3840,3840,3840,3840,0
|
||||
20250508,163000,190089755,3840,3840,3840,3840,0
|
||||
20250508,162900,190089755,3840,3840,3840,3840,0
|
||||
20250508,162800,190089755,3840,3840,3840,3840,0
|
||||
20250508,162700,190089755,3840,3840,3840,3840,0
|
||||
20250508,162600,190089755,3840,3840,3840,3840,0
|
||||
20250508,162500,190089755,3840,3840,3840,3840,0
|
||||
20250508,162400,190089755,3840,3840,3840,3840,0
|
||||
20250508,162300,190089755,3840,3840,3840,3840,0
|
||||
20250508,162200,190089755,3840,3840,3840,3840,0
|
||||
20250508,162100,190089755,3840,3840,3840,3840,0
|
||||
20250508,162000,190089755,3840,3840,3840,3840,0
|
||||
20250508,161900,190089755,3840,3840,3840,3840,0
|
||||
20250508,161800,190089755,3840,3840,3840,3840,0
|
||||
20250508,161700,190089755,3840,3840,3840,3840,0
|
||||
20250508,161600,190089755,3840,3840,3840,3840,0
|
||||
20250508,161500,190089755,3840,3840,3840,3840,0
|
||||
20250508,161400,190089755,3840,3840,3840,3840,0
|
||||
20250508,161300,190089755,3840,3840,3840,3840,0
|
||||
20250508,161200,190089755,3840,3840,3840,3840,0
|
||||
20250508,161100,190089755,3840,3840,3840,3840,547
|
||||
20250508,161000,190089755,3840,3840,3840,3840,0
|
||||
20250508,160900,190089755,3840,3840,3840,3840,0
|
||||
20250508,160800,190089755,3840,3840,3840,3840,0
|
||||
20250508,160700,190089755,3840,3840,3840,3840,0
|
||||
20250508,160600,190089755,3840,3840,3840,3840,0
|
||||
20250508,160500,190089755,3840,3840,3840,3840,0
|
||||
20250508,160400,190089755,3840,3840,3840,3840,0
|
||||
20250508,160300,190089755,3840,3840,3840,3840,0
|
||||
20250508,160200,190089755,3840,3840,3840,3840,0
|
||||
20250508,160100,190089755,3840,3840,3840,3840,0
|
||||
20250508,160000,190089755,3840,3840,3840,3840,0
|
||||
20250508,155900,190089755,3840,3840,3840,3840,0
|
||||
20250508,155800,190089755,3840,3840,3840,3840,0
|
||||
20250508,155700,190089755,3840,3840,3840,3840,0
|
||||
20250508,155600,190089755,3840,3840,3840,3840,0
|
||||
20250508,155500,190089755,3840,3840,3840,3840,0
|
||||
20250508,155400,190089755,3840,3840,3840,3840,0
|
||||
20250508,155300,190089755,3840,3840,3840,3840,0
|
||||
20250508,155200,190089755,3840,3840,3840,3840,0
|
||||
20250508,155100,190089755,3840,3840,3840,3840,0
|
||||
20250508,155000,190089755,3840,3840,3840,3840,0
|
||||
20250508,154900,190089755,3840,3840,3840,3840,0
|
||||
20250508,154800,190089755,3840,3840,3840,3840,0
|
||||
20250508,154700,190089755,3840,3840,3840,3840,0
|
||||
20250508,154600,190089755,3840,3840,3840,3840,0
|
||||
20250508,154500,190089755,3840,3840,3840,3840,0
|
||||
20250508,154400,190089755,3840,3840,3840,3840,0
|
||||
20250508,154300,190089755,3840,3840,3840,3840,0
|
||||
20250508,154200,190089755,3840,3840,3840,3840,0
|
||||
20250508,154100,190089755,3840,3840,3840,3840,547
|
||||
20250508,154000,190089755,3840,3840,3840,3840,0
|
||||
20250508,153900,190089755,3840,3840,3840,3840,0
|
||||
20250508,153800,190089755,3840,3840,3840,3840,0
|
||||
20250508,153700,190089755,3840,3840,3840,3840,0
|
||||
20250508,153600,190089755,3840,3840,3840,3840,0
|
||||
20250508,153500,190089755,3840,3840,3840,3840,0
|
||||
20250508,153400,190089755,3840,3840,3840,3840,0
|
||||
20250508,153300,190089755,3840,3840,3840,3840,0
|
||||
20250508,153200,190089755,3840,3840,3840,3840,0
|
||||
20250508,153100,190089755,3840,3840,3840,3840,0
|
||||
20250508,153000,190089755,3840,3840,3840,3840,547
|
||||
20250508,152900,187989275,3840,3840,3840,3840,0
|
||||
20250508,152800,187989275,3840,3840,3840,3840,0
|
||||
20250508,152700,187989275,3840,3840,3840,3840,0
|
||||
20250508,152600,187989275,3840,3840,3840,3840,0
|
||||
20250508,152500,187989275,3840,3840,3840,3840,0
|
||||
20250508,152400,187989275,3840,3840,3840,3840,0
|
||||
20250508,152300,187989275,3840,3840,3840,3840,0
|
||||
20250508,152200,187989275,3840,3840,3840,3840,0
|
||||
20250508,152100,187989275,3840,3840,3840,3840,0
|
||||
20250508,152000,187989275,3840,3840,3840,3840,0
|
||||
20250508,151900,187989275,3840,3840,3840,3840,0
|
||||
20250508,151800,187989275,3840,3840,3840,3840,0
|
||||
20250508,151700,187989275,3840,3840,3840,3840,0
|
||||
20250508,151600,187989275,3840,3840,3840,3840,0
|
||||
20250508,151500,187989275,3840,3830,3840,3825,1236
|
||||
20250508,151400,183260100,3830,3840,3840,3830,72
|
||||
20250508,151300,182983820,3840,3835,3840,3835,102
|
||||
20250508,151200,182592640,3840,3840,3840,3840,0
|
||||
20250508,151100,182592640,3840,3840,3840,3840,0
|
||||
20250508,151000,182592640,3840,3840,3840,3840,0
|
||||
20250508,150900,182592640,3840,3840,3840,3840,0
|
||||
20250508,150800,182592640,3840,3840,3840,3840,0
|
||||
20250508,150700,182592640,3840,3840,3840,3840,0
|
||||
20250508,150600,182592640,3840,3840,3840,3840,10
|
||||
20250508,150500,182554240,3840,3840,3840,3840,1
|
||||
20250508,150400,182550400,3845,3845,3845,3845,0
|
||||
20250508,150300,182550400,3845,3845,3845,3845,0
|
||||
20250508,150200,182550400,3845,3845,3845,3845,0
|
||||
20250508,150100,182550400,3845,3830,3845,3830,3115
|
||||
20250508,150000,170616350,3835,3840,3840,3835,2043
|
||||
20250508,145900,162777255,3845,3845,3845,3845,0
|
||||
20250508,145800,162777255,3845,3845,3845,3845,0
|
||||
20250508,145700,162777255,3845,3845,3845,3845,6
|
||||
20250508,145600,162754185,3850,3850,3850,3850,0
|
||||
20250508,145500,162754185,3850,3850,3850,3850,9
|
||||
20250508,145400,162719535,3845,3845,3845,3845,0
|
||||
20250508,145300,162719535,3845,3845,3845,3845,0
|
||||
20250508,145200,162719535,3845,3845,3845,3845,0
|
||||
20250508,145100,162719535,3845,3845,3845,3845,0
|
||||
20250508,145000,162719535,3845,3845,3845,3845,2
|
||||
20250508,144900,162711845,3840,3845,3845,3840,500
|
||||
20250508,144800,160790605,3850,3850,3850,3850,0
|
||||
20250508,144700,160790605,3850,3850,3850,3850,0
|
||||
20250508,144600,160790605,3850,3850,3850,3850,0
|
||||
20250508,144500,160790605,3850,3850,3850,3850,0
|
||||
20250508,144400,160790605,3850,3850,3850,3850,0
|
||||
20250508,144300,160790605,3850,3850,3850,3850,0
|
||||
20250508,144200,160790605,3850,3850,3850,3850,0
|
||||
20250508,144100,160790605,3850,3835,3850,3835,4
|
||||
20250508,144000,160775235,3840,3840,3840,3840,140
|
||||
20250508,143900,160237635,3850,3830,3850,3830,2
|
||||
20250508,143800,160229955,3850,3850,3850,3850,0
|
||||
20250508,143700,160229955,3850,3850,3850,3850,0
|
||||
20250508,143600,160229955,3850,3850,3850,3850,0
|
||||
20250508,143500,160229955,3850,3850,3850,3850,0
|
||||
20250508,143400,160229955,3850,3850,3850,3850,0
|
||||
20250508,143300,160229955,3850,3850,3850,3850,200
|
||||
20250508,143200,159459955,3850,3850,3850,3850,0
|
||||
20250508,143100,159459955,3850,3840,3850,3830,66
|
||||
20250508,143000,159207125,3850,3850,3850,3850,0
|
||||
20250508,142900,159207125,3850,3850,3850,3850,0
|
||||
20250508,142800,159207125,3850,3850,3850,3850,0
|
||||
20250508,142700,159207125,3850,3850,3850,3850,0
|
||||
20250508,142600,159207125,3850,3850,3850,3850,0
|
||||
20250508,142500,159207125,3850,3850,3850,3850,0
|
||||
20250508,142400,159207125,3850,3840,3850,3830,182
|
||||
20250508,142300,158509225,3850,3850,3850,3850,0
|
||||
20250508,142200,158509225,3850,3850,3850,3850,0
|
||||
20250508,142100,158509225,3850,3850,3850,3850,0
|
||||
20250508,142000,158509225,3850,3850,3850,3850,0
|
||||
20250508,141900,158509225,3850,3850,3850,3850,779
|
||||
20250508,141800,155510075,3850,3850,3850,3850,0
|
||||
20250508,141700,155510075,3850,3850,3850,3850,0
|
||||
20250508,141600,155510075,3850,3850,3850,3850,0
|
||||
20250508,141500,155510075,3850,3850,3850,3850,0
|
||||
20250508,141400,155510075,3850,3850,3850,3850,0
|
||||
20250508,141300,155510075,3850,3850,3850,3850,0
|
||||
20250508,141200,155510075,3850,3850,3850,3850,0
|
||||
20250508,141100,155510075,3850,3850,3850,3850,515
|
||||
20250508,141000,153527325,3850,3850,3850,3850,0
|
||||
20250508,140900,153527325,3850,3850,3850,3850,0
|
||||
20250508,140800,153527325,3850,3830,3850,3830,167
|
||||
20250508,140700,152887675,3830,3835,3835,3830,1419
|
||||
20250508,140600,147452880,3850,3850,3850,3850,2
|
||||
20250508,140500,147445180,3835,3845,3845,3835,3
|
||||
20250508,140400,147433660,3850,3850,3850,3850,0
|
||||
20250508,140300,147433660,3850,3850,3850,3850,0
|
||||
20250508,140200,147433660,3850,3850,3850,3850,0
|
||||
20250508,140100,147433660,3850,3850,3850,3850,0
|
||||
20250508,140000,147433660,3850,3850,3850,3850,0
|
||||
20250508,135900,147433660,3850,3850,3850,3850,1800
|
||||
20250508,135800,140503660,3850,3850,3850,3850,0
|
||||
20250508,135700,140503660,3850,3850,3850,3850,0
|
||||
20250508,135600,140503660,3850,3850,3850,3850,2
|
||||
20250508,135500,140495960,3835,3840,3840,3835,168
|
||||
20250508,135400,139851655,3845,3845,3845,3845,0
|
||||
20250508,135300,139851655,3845,3845,3845,3845,0
|
||||
20250508,135200,139851655,3845,3845,3845,3845,0
|
||||
20250508,135100,139851655,3845,3845,3845,3845,0
|
||||
20250508,135000,139851655,3845,3845,3845,3845,0
|
||||
20250508,134900,139851655,3845,3845,3845,3845,5
|
||||
20250508,134800,139832430,3850,3835,3850,3830,302
|
||||
20250508,134700,138674895,3855,3855,3855,3855,0
|
||||
20250508,134600,138674895,3855,3855,3855,3855,0
|
||||
20250508,134500,138674895,3855,3855,3855,3855,0
|
||||
20250508,134400,138674895,3855,3855,3855,3855,0
|
||||
20250508,134300,138674895,3855,3855,3855,3855,0
|
||||
20250508,134200,138674895,3855,3855,3855,3855,0
|
||||
20250508,134100,138674895,3855,3855,3855,3855,0
|
||||
20250508,134000,138674895,3855,3855,3855,3855,0
|
||||
20250508,133900,138674895,3855,3855,3855,3855,100
|
||||
20250508,133800,138289395,3855,3855,3855,3855,0
|
||||
20250508,133700,138289395,3855,3855,3855,3855,0
|
||||
20250508,133600,138289395,3855,3855,3855,3855,0
|
||||
20250508,133500,138289395,3855,3855,3855,3855,0
|
||||
20250508,133400,138289395,3855,3855,3855,3855,3
|
||||
20250508,133300,138277830,3855,3855,3855,3855,0
|
||||
20250508,133200,138277830,3855,3855,3855,3855,0
|
||||
20250508,133100,138277830,3855,3855,3855,3855,0
|
||||
20250508,133000,138277830,3855,3855,3855,3855,0
|
||||
20250508,132900,138277830,3855,3855,3855,3855,0
|
||||
20250508,132800,138277830,3855,3855,3855,3855,0
|
||||
20250508,132700,138277830,3855,3855,3855,3855,0
|
||||
20250508,132600,138277830,3855,3855,3855,3855,0
|
||||
20250508,132500,138277830,3855,3855,3855,3855,0
|
||||
20250508,132400,138277830,3855,3855,3855,3855,2
|
||||
20250508,132300,138270120,3850,3850,3850,3850,50
|
||||
20250508,132200,138077620,3850,3845,3850,3845,5
|
||||
20250508,132100,138058385,3850,3850,3850,3850,0
|
||||
20250508,132000,138058385,3850,3850,3850,3850,0
|
||||
20250508,131900,138058385,3850,3830,3850,3830,3
|
||||
20250508,131800,138046855,3830,3835,3835,3830,3332
|
||||
20250508,131700,125273160,3850,3850,3850,3850,1
|
||||
20250508,131600,125269310,3850,3850,3850,3850,1
|
||||
20250508,131500,125265460,3850,3850,3850,3850,27
|
||||
20250508,131400,125161510,3850,3850,3850,3850,0
|
||||
20250508,131300,125161510,3850,3840,3850,3835,317
|
||||
20250508,131200,123944800,3850,3850,3850,3850,0
|
||||
20250508,131100,123944800,3850,3850,3850,3850,0
|
||||
20250508,131000,123944800,3850,3850,3850,3850,0
|
||||
20250508,130900,123944800,3850,3850,3850,3850,5
|
||||
20250508,130800,123925550,3855,3855,3855,3855,0
|
||||
20250508,130700,123925550,3855,3855,3855,3855,0
|
||||
20250508,130600,123925550,3855,3855,3855,3855,0
|
||||
20250508,130500,123925550,3855,3855,3855,3855,1
|
||||
20250508,130400,123921695,3850,3850,3850,3850,868
|
||||
20250508,130300,120579895,3855,3845,3855,3845,4846
|
||||
20250508,130200,101924620,3840,3840,3840,3840,0
|
||||
20250508,130100,101924620,3840,3840,3840,3840,320
|
||||
20250508,130000,100695820,3845,3845,3845,3845,0
|
||||
20250508,125900,100695820,3845,3845,3845,3845,0
|
||||
20250508,125800,100695820,3845,3845,3845,3845,0
|
||||
20250508,125700,100695820,3845,3845,3845,3845,50
|
||||
20250508,125600,100503570,3845,3845,3845,3845,0
|
||||
20250508,125500,100503570,3845,3845,3845,3845,1
|
||||
20250508,125400,100499725,3845,3845,3845,3845,0
|
||||
20250508,125300,100499725,3845,3845,3845,3845,0
|
||||
20250508,125200,100499725,3845,3845,3845,3845,0
|
||||
20250508,125100,100499725,3845,3845,3845,3845,0
|
||||
20250508,125000,100499725,3845,3845,3845,3845,3
|
||||
20250508,124900,100488190,3835,3835,3835,3835,0
|
||||
20250508,124800,100488190,3835,3835,3835,3835,2
|
||||
20250508,124700,100480520,3845,3845,3845,3845,0
|
||||
20250508,124600,100480520,3845,3845,3845,3845,0
|
||||
20250508,124500,100480520,3845,3845,3845,3845,0
|
||||
20250508,124400,100480520,3845,3845,3845,3845,0
|
||||
20250508,124300,100480520,3845,3845,3845,3845,100
|
||||
20250508,124200,100096020,3845,3845,3845,3845,0
|
||||
20250508,124100,100096020,3845,3845,3845,3845,0
|
||||
20250508,124000,100096020,3845,3845,3845,3845,2
|
||||
20250508,123900,100088330,3835,3835,3835,3835,274
|
||||
20250508,123800,99037540,3845,3845,3845,3840,301
|
||||
20250508,123700,97880200,3845,3845,3845,3845,0
|
||||
20250508,123600,97880200,3845,3845,3845,3845,0
|
||||
20250508,123500,97880200,3845,3845,3845,3845,0
|
||||
20250508,123400,97880200,3845,3845,3845,3845,0
|
||||
20250508,123300,97880200,3845,3845,3845,3845,0
|
||||
20250508,123200,97880200,3845,3845,3845,3845,0
|
||||
20250508,123100,97880200,3845,3845,3845,3845,0
|
||||
20250508,123000,97880200,3845,3845,3845,3845,0
|
||||
20250508,122900,97880200,3845,3845,3845,3845,0
|
||||
20250508,122800,97880200,3845,3845,3845,3845,0
|
||||
20250508,122700,97880200,3845,3845,3845,3845,0
|
||||
20250508,122600,97880200,3845,3845,3845,3845,10
|
||||
20250508,122500,97841750,3845,3845,3845,3845,0
|
||||
20250508,122400,97841750,3845,3845,3845,3845,0
|
||||
20250508,122300,97841750,3845,3845,3845,3845,3
|
||||
20250508,122200,97830215,3835,3835,3835,3835,1
|
||||
20250508,122100,97826380,3845,3845,3845,3845,0
|
||||
20250508,122000,97826380,3845,3845,3845,3845,0
|
||||
20250508,121900,97826380,3845,3845,3845,3845,0
|
||||
20250508,121800,97826380,3845,3845,3845,3845,0
|
||||
20250508,121700,97826380,3845,3845,3845,3845,0
|
||||
20250508,121600,97826380,3845,3845,3845,3845,0
|
||||
20250508,121500,97826380,3845,3845,3845,3845,16
|
||||
20250508,121400,97764860,3845,3845,3845,3845,0
|
||||
20250508,121300,97764860,3845,3845,3845,3845,19
|
||||
20250508,121200,97691805,3845,3845,3845,3845,0
|
||||
20250508,121100,97691805,3845,3845,3845,3845,0
|
||||
20250508,121000,97691805,3845,3845,3845,3845,2
|
||||
20250508,120900,97684115,3835,3835,3835,3835,601
|
||||
20250508,120800,95379280,3835,3835,3835,3835,2899
|
||||
20250508,120700,84261615,3835,3835,3835,3835,0
|
||||
20250508,120600,84261615,3835,3835,3835,3835,0
|
||||
20250508,120500,84261615,3835,3835,3835,3835,0
|
||||
20250508,120400,84261615,3835,3835,3835,3835,0
|
||||
20250508,120300,84261615,3835,3835,3835,3835,1
|
||||
20250508,120200,84257780,3845,3845,3845,3845,0
|
||||
20250508,120100,84257780,3845,3845,3845,3845,0
|
||||
20250508,120000,84257780,3845,3845,3845,3845,0
|
||||
20250508,115900,84257780,3845,3845,3845,3845,0
|
||||
20250508,115800,84257780,3845,3845,3845,3845,0
|
||||
20250508,115700,84257780,3845,3845,3845,3845,0
|
||||
20250508,115600,84257780,3845,3840,3845,3840,1201
|
||||
20250508,115500,79645935,3840,3840,3840,3840,0
|
||||
20250508,115400,79645935,3840,3835,3840,3835,686
|
||||
20250508,115300,77015115,3840,3840,3840,3840,0
|
||||
20250508,115200,77015115,3840,3840,3840,3840,0
|
||||
20250508,115100,77015115,3840,3837,3840,3837,500
|
||||
20250508,115000,75095739,3842,3842,3842,3842,0
|
||||
20250508,114900,75095739,3842,3842,3842,3842,0
|
||||
20250508,114800,75095739,3842,3842,3842,3842,0
|
||||
20250508,114700,75095739,3842,3842,3842,3842,0
|
||||
20250508,114600,75095739,3842,3835,3842,3835,2127
|
||||
20250508,114500,66938050,3835,3835,3835,3835,0
|
||||
20250508,114400,66938050,3835,3835,3835,3835,1
|
||||
20250508,114300,66934215,3850,3850,3850,3850,0
|
||||
20250508,114200,66934215,3850,3850,3850,3850,1
|
||||
20250508,114100,66930365,3850,3850,3850,3850,3
|
||||
20250508,114000,66918815,3850,3850,3850,3850,0
|
||||
20250508,113900,66918815,3850,3850,3850,3850,0
|
||||
20250508,113800,66918815,3850,3850,3850,3850,0
|
||||
20250508,113700,66918815,3850,3850,3850,3850,0
|
||||
20250508,113600,66918815,3850,3850,3850,3850,0
|
||||
20250508,113500,66918815,3850,3850,3850,3850,3
|
||||
20250508,113400,66907265,3850,3850,3850,3850,0
|
||||
20250508,113300,66907265,3850,3850,3850,3850,0
|
||||
20250508,113200,66907265,3850,3850,3850,3850,3
|
||||
20250508,113100,66895715,3850,3850,3850,3850,2
|
||||
20250508,113000,66888015,3835,3840,3840,3835,654
|
||||
20250508,112900,64379180,3850,3850,3850,3850,0
|
||||
20250508,112800,64379180,3850,3850,3850,3850,2
|
||||
20250508,112700,64371480,3850,3850,3850,3850,0
|
||||
20250508,112600,64371480,3850,3850,3850,3850,3
|
||||
20250508,112500,64359930,3850,3845,3850,3845,82
|
||||
20250508,112400,64044630,3845,3845,3845,3845,0
|
||||
20250508,112300,64044630,3845,3845,3845,3845,0
|
||||
20250508,112200,64044630,3845,3845,3845,3845,0
|
||||
20250508,112100,64044630,3845,3845,3845,3845,0
|
||||
20250508,112000,64044630,3845,3845,3845,3845,6
|
||||
20250508,111900,64021560,3845,3845,3845,3845,0
|
||||
20250508,111800,64021560,3845,3845,3845,3845,0
|
||||
20250508,111700,64021560,3845,3845,3845,3845,2
|
||||
20250508,111600,64013870,3835,3835,3835,3835,2
|
||||
20250508,111500,64006200,3835,3835,3835,3835,1
|
||||
20250508,111400,64002365,3855,3855,3855,3855,0
|
||||
20250508,111300,64002365,3855,3855,3855,3855,0
|
||||
20250508,111200,64002365,3855,3855,3855,3855,0
|
||||
20250508,111100,64002365,3855,3855,3855,3855,0
|
||||
20250508,111000,64002365,3855,3855,3855,3855,1
|
||||
20250508,110900,63998510,3855,3855,3855,3855,0
|
||||
20250508,110800,63998510,3855,3855,3855,3855,0
|
||||
20250508,110700,63998510,3855,3855,3855,3855,0
|
||||
20250508,110600,63998510,3855,3855,3855,3855,0
|
||||
20250508,110500,63998510,3855,3855,3855,3855,0
|
||||
20250508,110400,63998510,3855,3855,3855,3855,0
|
||||
20250508,110300,63998510,3855,3855,3855,3855,4
|
||||
20250508,110200,63983090,3855,3840,3855,3840,387
|
||||
20250508,110100,62496800,3855,3840,3855,3840,212
|
||||
20250508,110000,61682540,3855,3855,3855,3855,0
|
||||
20250508,105900,61682540,3855,3840,3855,3840,133
|
||||
20250508,105800,61171745,3855,3855,3855,3855,0
|
||||
20250508,105700,61171745,3855,3855,3855,3855,0
|
||||
20250508,105600,61171745,3855,3855,3855,3855,0
|
||||
20250508,105500,61171745,3855,3855,3855,3855,0
|
||||
20250508,105400,61171745,3855,3855,3855,3855,0
|
||||
20250508,105300,61171745,3855,3855,3855,3855,0
|
||||
20250508,105200,61171745,3855,3855,3855,3855,0
|
||||
20250508,105100,61171745,3855,3855,3855,3855,9
|
||||
20250508,105000,61137050,3865,3865,3865,3865,0
|
||||
20250508,104900,61137050,3865,3865,3865,3865,0
|
||||
20250508,104800,61137050,3865,3865,3865,3865,0
|
||||
20250508,104700,61137050,3865,3865,3865,3865,0
|
||||
20250508,104600,61137050,3865,3865,3865,3865,0
|
||||
20250508,104500,61137050,3865,3835,3865,3835,3
|
||||
20250508,104400,61125485,3835,3835,3835,3835,63
|
||||
20250508,104300,60883880,3865,3860,3865,3860,187
|
||||
20250508,104200,60161990,3860,3840,3860,3835,697
|
||||
20250508,104100,57487075,3860,3860,3860,3850,195
|
||||
20250508,104000,56736125,3850,3860,3860,3850,176
|
||||
20250508,103900,56056785,3860,3860,3860,3860,2
|
||||
20250508,103800,56049065,3860,3860,3860,3860,3
|
||||
20250508,103700,56037485,3865,3865,3865,3865,0
|
||||
20250508,103600,56037485,3865,3865,3865,3865,0
|
||||
20250508,103500,56037485,3865,3865,3865,3865,0
|
||||
20250508,103400,56037485,3865,3850,3865,3840,21
|
||||
20250508,103300,55956790,3865,3865,3865,3865,0
|
||||
20250508,103200,55956790,3865,3865,3865,3865,0
|
||||
20250508,103100,55956790,3865,3860,3865,3860,10
|
||||
20250508,103000,55918145,3865,3865,3865,3865,0
|
||||
20250508,102900,55918145,3865,3865,3865,3865,0
|
||||
20250508,102800,55918145,3865,3865,3865,3865,0
|
||||
20250508,102700,55918145,3865,3865,3865,3865,169
|
||||
20250508,102600,55264960,3865,3865,3865,3865,0
|
||||
20250508,102500,55264960,3865,3865,3865,3865,0
|
||||
20250508,102400,55264960,3865,3865,3865,3865,0
|
||||
20250508,102300,55264960,3865,3865,3865,3865,0
|
||||
20250508,102200,55264960,3865,3865,3865,3865,14
|
||||
20250508,102100,55210850,3865,3865,3865,3860,35
|
||||
20250508,102000,55075580,3865,3865,3865,3865,0
|
||||
20250508,101900,55075580,3865,3865,3865,3865,0
|
||||
20250508,101800,55075580,3865,3865,3865,3865,0
|
||||
20250508,101700,55075580,3865,3865,3865,3865,0
|
||||
20250508,101600,55075580,3865,3865,3865,3865,0
|
||||
20250508,101500,55075580,3865,3865,3865,3865,0
|
||||
20250508,101400,55075580,3865,3865,3865,3865,0
|
||||
20250508,101300,55075580,3865,3865,3865,3865,1
|
||||
20250508,101200,55071715,3865,3865,3865,3865,0
|
||||
20250508,101100,55071715,3865,3865,3865,3865,0
|
||||
20250508,101000,55071715,3865,3860,3865,3860,11
|
||||
20250508,100900,55029250,3860,3860,3860,3860,1
|
||||
20250508,100800,55025390,3865,3865,3865,3865,8
|
||||
20250508,100700,54994470,3865,3865,3865,3865,0
|
||||
20250508,100600,54994470,3865,3865,3865,3865,10
|
||||
20250508,100500,54955820,3865,3865,3865,3865,0
|
||||
20250508,100400,54955820,3865,3865,3865,3865,10
|
||||
20250508,100300,54917170,3840,3840,3840,3840,119
|
||||
20250508,100200,54460210,3870,3870,3870,3870,0
|
||||
20250508,100100,54460210,3870,3870,3870,3870,2
|
||||
20250508,100000,54452470,3840,3855,3855,3840,262
|
||||
20250508,095900,53445960,3870,3870,3870,3870,2
|
||||
20250508,095800,53438220,3850,3870,3870,3850,602
|
||||
20250508,095700,51120480,3850,3855,3865,3850,363
|
||||
20250508,095600,49720425,3855,3855,3865,3855,43
|
||||
20250508,095500,49554540,3875,3875,3875,3875,0
|
||||
20250508,095400,49554540,3875,3875,3875,3875,0
|
||||
20250508,095300,49554540,3875,3875,3875,3875,0
|
||||
20250508,095200,49554540,3875,3875,3875,3875,2
|
||||
20250508,095100,49546790,3860,3860,3860,3860,0
|
||||
20250508,095000,49546790,3860,3880,3880,3860,200
|
||||
20250508,094900,48774750,3860,3860,3860,3860,1
|
||||
20250508,094800,48770890,3890,3890,3890,3890,126
|
||||
20250508,094700,48280750,3890,3890,3890,3890,0
|
||||
20250508,094600,48280750,3890,3890,3890,3890,0
|
||||
20250508,094500,48280750,3890,3880,3890,3880,5
|
||||
20250508,094400,48261310,3890,3870,3890,3870,55
|
||||
20250508,094300,48047380,3890,3890,3890,3860,9
|
||||
20250508,094200,48012420,3890,3890,3890,3890,5
|
||||
20250508,094100,47992970,3890,3890,3890,3890,0
|
||||
20250508,094000,47992970,3890,3885,3890,3885,231
|
||||
20250508,093900,47094630,3890,3890,3890,3890,1
|
||||
20250508,093800,47090740,3890,3890,3890,3890,12
|
||||
20250508,093700,47044060,3895,3895,3895,3875,281
|
||||
20250508,093600,45955045,3900,3885,3900,3885,265
|
||||
20250508,093500,44923070,3900,3880,3900,3880,3
|
||||
20250508,093400,44911390,3890,3905,3910,3890,277
|
||||
20250508,093300,43829910,3900,3885,3900,3885,2786
|
||||
20250508,093200,32984555,3875,3875,3880,3875,813
|
||||
20250508,093100,29833775,3875,3880,3880,3875,193
|
||||
20250508,093000,29084950,3880,3880,3880,3880,36
|
||||
20250508,092900,28945270,3880,3880,3880,3880,2
|
||||
20250508,092800,28937510,3875,3875,3875,3875,25
|
||||
20250508,092700,28840635,3860,3860,3880,3860,7
|
||||
20250508,092600,28813555,3880,3880,3880,3880,67
|
||||
20250508,092500,28553595,3885,3870,3885,3870,2019
|
||||
20250508,092400,20725750,3870,3870,3870,3870,29
|
||||
20250508,092300,20613520,3875,3875,3875,3855,6
|
||||
20250508,092200,20590290,3875,3860,3875,3855,5
|
||||
20250508,092100,20570950,3870,3870,3870,3865,150
|
||||
20250508,092000,19990950,3865,3855,3865,3855,504
|
||||
20250508,091900,18044465,3860,3860,3860,3860,0
|
||||
20250508,091800,18044465,3860,3840,3860,3840,3
|
||||
20250508,091700,18032905,3840,3850,3850,3840,4
|
||||
20250508,091600,18017535,3860,3860,3860,3860,5
|
||||
20250508,091500,17998235,3850,3850,3850,3850,1
|
||||
20250508,091400,17994385,3860,3840,3860,3840,392
|
||||
20250508,091300,16485160,3865,3855,3865,3855,2
|
||||
20250508,091200,16477440,3855,3850,3855,3850,121
|
||||
20250508,091100,16011585,3835,3840,3840,3835,50
|
||||
20250508,091000,15819785,3845,3830,3845,3830,1080
|
||||
20250508,090900,11667690,3830,3835,3835,3830,2005
|
||||
20250508,090800,3988530,3830,3835,3835,3830,124
|
||||
20250508,090700,3513140,3835,3840,3840,3835,589
|
||||
20250508,090600,1254315,3845,3845,3845,3845,0
|
||||
20250508,090500,1254315,3845,3845,3845,3845,0
|
||||
20250508,090400,1254315,3845,3845,3845,3845,0
|
||||
20250508,090300,1254315,3845,3845,3845,3845,0
|
||||
20250508,090200,1254315,3845,3845,3845,3845,0
|
||||
20250508,090100,1254315,3845,3845,3845,3845,4
|
||||
20250508,090000,1238935,3830,3845,3845,3830,323
|
||||
|
Reference in New Issue
Block a user