Update 2025-05-09 2740 candle_min
This commit is contained in:
602
033320/min/candle-20250509.csv
Normal file
602
033320/min/candle-20250509.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250509,190000,1233689565,5580,5580,5580,5580,5480
|
||||
20250509,185900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,185800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,185700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,185600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,185500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,185400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,185300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,185200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,185100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,185000,1233689565,5580,5580,5580,5580,0
|
||||
20250509,184900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,184800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,184700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,184600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,184500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,184400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,184300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,184200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,184100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,184000,1233689565,5580,5580,5580,5580,0
|
||||
20250509,183900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,183800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,183700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,183600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,183500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,183400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,183300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,183200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,183100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,183000,1233689565,5580,5580,5580,5580,5480
|
||||
20250509,182900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,182800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,182700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,182600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,182500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,182400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,182300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,182200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,182100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,182000,1233689565,5580,5580,5580,5580,0
|
||||
20250509,181900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,181800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,181700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,181600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,181500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,181400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,181300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,181200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,181100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,181000,1233689565,5580,5580,5580,5580,0
|
||||
20250509,180900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,180800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,180700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,180600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,180500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,180400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,180300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,180200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,180100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,180000,1233689565,5580,5580,5580,5580,5480
|
||||
20250509,175900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,175800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,175700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,175600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,175500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,175400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,175300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,175200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,175100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,175000,1233689565,5580,5580,5580,5580,0
|
||||
20250509,174900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,174800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,174700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,174600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,174500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,174400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,174300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,174200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,174100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,174000,1233689565,5580,5580,5580,5580,0
|
||||
20250509,173900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,173800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,173700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,173600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,173500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,173400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,173300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,173200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,173100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,173000,1233689565,5580,5580,5580,5580,5480
|
||||
20250509,172900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,172800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,172700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,172600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,172500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,172400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,172300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,172200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,172100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,172000,1233689565,5580,5580,5580,5580,0
|
||||
20250509,171900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,171800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,171700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,171600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,171500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,171400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,171300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,171200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,171100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,171000,1233689565,5580,5580,5580,5580,0
|
||||
20250509,170900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,170800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,170700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,170600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,170500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,170400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,170300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,170200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,170100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,170000,1233689565,5580,5580,5580,5580,5480
|
||||
20250509,165900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,165800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,165700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,165600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,165500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,165400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,165300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,165200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,165100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,165000,1233689565,5580,5580,5580,5580,0
|
||||
20250509,164900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,164800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,164700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,164600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,164500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,164400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,164300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,164200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,164100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,164000,1233689565,5580,5580,5580,5580,0
|
||||
20250509,163900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,163800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,163700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,163600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,163500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,163400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,163300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,163200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,163100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,163000,1233689565,5580,5580,5580,5580,5480
|
||||
20250509,162900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,162800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,162700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,162600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,162500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,162400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,162300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,162200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,162100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,162000,1233689565,5580,5580,5580,5580,0
|
||||
20250509,161900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,161800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,161700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,161600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,161500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,161400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,161300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,161200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,161100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,161000,1233689565,5580,5580,5580,5580,0
|
||||
20250509,160900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,160800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,160700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,160600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,160500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,160400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,160300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,160200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,160100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,160000,1233689565,5580,5580,5580,5580,5480
|
||||
20250509,155900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,155800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,155700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,155600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,155500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,155400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,155300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,155200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,155100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,155000,1233689565,5580,5580,5580,5580,0
|
||||
20250509,154900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,154800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,154700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,154600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,154500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,154400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,154300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,154200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,154100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,154000,1233689565,5580,5580,5580,5580,0
|
||||
20250509,153900,1233689565,5580,5580,5580,5580,0
|
||||
20250509,153800,1233689565,5580,5580,5580,5580,0
|
||||
20250509,153700,1233689565,5580,5580,5580,5580,0
|
||||
20250509,153600,1233689565,5580,5580,5580,5580,0
|
||||
20250509,153500,1233689565,5580,5580,5580,5580,0
|
||||
20250509,153400,1233689565,5580,5580,5580,5580,0
|
||||
20250509,153300,1233689565,5580,5580,5580,5580,0
|
||||
20250509,153200,1233689565,5580,5580,5580,5580,0
|
||||
20250509,153100,1233689565,5580,5580,5580,5580,0
|
||||
20250509,153000,1233689565,5580,5580,5580,5580,10960
|
||||
20250509,152900,1203111165,5580,5580,5580,5580,0
|
||||
20250509,152800,1203111165,5580,5580,5580,5580,0
|
||||
20250509,152700,1203111165,5580,5580,5580,5580,0
|
||||
20250509,152600,1203111165,5580,5580,5580,5580,0
|
||||
20250509,152500,1203111165,5580,5580,5580,5580,0
|
||||
20250509,152400,1203111165,5580,5580,5580,5580,0
|
||||
20250509,152300,1203111165,5580,5580,5580,5580,0
|
||||
20250509,152200,1203111165,5580,5580,5580,5580,0
|
||||
20250509,152100,1203111165,5580,5580,5580,5580,0
|
||||
20250509,152000,1203111165,5580,5580,5580,5580,0
|
||||
20250509,151900,1203111165,5580,5560,5590,5560,1102
|
||||
20250509,151800,1196958345,5580,5560,5580,5560,406
|
||||
20250509,151700,1194699045,5560,5560,5560,5560,0
|
||||
20250509,151600,1194699045,5560,5560,5570,5560,334
|
||||
20250509,151500,1192838735,5560,5560,5560,5560,22
|
||||
20250509,151400,1192716415,5550,5550,5550,5550,458
|
||||
20250509,151300,1190174515,5550,5580,5580,5550,15
|
||||
20250509,151200,1190090905,5580,5540,5580,5540,23
|
||||
20250509,151100,1189962685,5540,5540,5580,5540,403
|
||||
20250509,151000,1187730025,5540,5580,5580,5540,259
|
||||
20250509,150900,1186288685,5560,5550,5560,5550,1153
|
||||
20250509,150800,1179886875,5550,5550,5550,5550,1
|
||||
20250509,150700,1179881325,5550,5580,5580,5540,4864
|
||||
20250509,150600,1152880665,5580,5580,5580,5580,282
|
||||
20250509,150500,1151307105,5560,5560,5560,5560,3
|
||||
20250509,150400,1151290425,5580,5580,5580,5580,80
|
||||
20250509,150300,1150844025,5580,5580,5580,5580,360
|
||||
20250509,150200,1148835225,5560,5560,5560,5560,0
|
||||
20250509,150100,1148835225,5560,5560,5560,5560,3
|
||||
20250509,150000,1148818545,5560,5560,5560,5560,318
|
||||
20250509,145900,1147050465,5560,5560,5560,5560,0
|
||||
20250509,145800,1147050465,5560,5560,5560,5560,10
|
||||
20250509,145700,1146994865,5560,5560,5560,5560,50
|
||||
20250509,145600,1146716865,5560,5570,5570,5560,676
|
||||
20250509,145500,1142956955,5570,5580,5580,5570,126
|
||||
20250509,145400,1142254935,5580,5580,5580,5580,0
|
||||
20250509,145300,1142254935,5580,5580,5580,5580,166
|
||||
20250509,145200,1141328655,5580,5580,5580,5570,476
|
||||
20250509,145100,1138672885,5580,5590,5590,5580,19
|
||||
20250509,145000,1138566685,5580,5580,5590,5580,214
|
||||
20250509,144900,1137372375,5580,5590,5590,5580,432
|
||||
20250509,144800,1134957505,5590,5580,5590,5580,291
|
||||
20250509,144700,1133332815,5590,5580,5590,5580,6
|
||||
20250509,144600,1133299285,5590,5590,5590,5590,178
|
||||
20250509,144500,1132304265,5590,5580,5590,5580,262
|
||||
20250509,144400,1130842205,5580,5570,5580,5570,110
|
||||
20250509,144300,1130229495,5580,5580,5580,5580,0
|
||||
20250509,144200,1130229495,5580,5580,5580,5560,2533
|
||||
20250509,144100,1116136745,5580,5580,5580,5580,18
|
||||
20250509,144000,1116036305,5580,5570,5580,5570,13
|
||||
20250509,143900,1115963865,5580,5570,5580,5560,1189
|
||||
20250509,143800,1109344985,5570,5570,5570,5570,1
|
||||
20250509,143700,1109339415,5570,5580,5580,5570,236
|
||||
20250509,143600,1108022585,5580,5580,5580,5580,242
|
||||
20250509,143500,1106672225,5570,5570,5570,5570,0
|
||||
20250509,143400,1106672225,5570,5560,5570,5560,405
|
||||
20250509,143300,1104416775,5560,5570,5570,5560,2746
|
||||
20250509,143200,1089121655,5590,5590,5590,5590,0
|
||||
20250509,143100,1089121655,5590,5590,5590,5570,1448
|
||||
20250509,143000,1081047335,5570,5570,5570,5570,0
|
||||
20250509,142900,1081047335,5570,5570,5570,5570,200
|
||||
20250509,142800,1079933335,5570,5570,5570,5570,30
|
||||
20250509,142700,1079766235,5580,5580,5580,5580,0
|
||||
20250509,142600,1079766235,5580,5580,5580,5580,136
|
||||
20250509,142500,1079007355,5600,5600,5600,5600,0
|
||||
20250509,142400,1079007355,5600,5600,5600,5600,1
|
||||
20250509,142300,1079001755,5590,5580,5590,5580,15
|
||||
20250509,142200,1078918025,5590,5590,5590,5590,53
|
||||
20250509,142100,1078621755,5590,5600,5600,5590,84
|
||||
20250509,142000,1078152185,5590,5600,5600,5590,28
|
||||
20250509,141900,1077995405,5590,5590,5590,5590,0
|
||||
20250509,141800,1077995405,5590,5620,5620,5590,13
|
||||
20250509,141700,1077922375,5610,5600,5610,5600,291
|
||||
20250509,141600,1076291925,5600,5600,5600,5600,2
|
||||
20250509,141500,1076280725,5610,5610,5610,5610,36
|
||||
20250509,141400,1076078765,5610,5600,5610,5600,1270
|
||||
20250509,141300,1068958785,5600,5590,5600,5590,31
|
||||
20250509,141200,1068785425,5600,5600,5600,5600,336
|
||||
20250509,141100,1066903825,5590,5590,5590,5590,0
|
||||
20250509,141000,1066903825,5590,5590,5590,5590,361
|
||||
20250509,140900,1064885835,5590,5610,5610,5590,109
|
||||
20250509,140800,1064276275,5610,5600,5610,5590,455
|
||||
20250509,140700,1061730715,5600,5600,5600,5600,0
|
||||
20250509,140600,1061730715,5600,5600,5600,5600,33
|
||||
20250509,140500,1061545915,5600,5590,5600,5590,5709
|
||||
20250509,140400,1029616095,5570,5570,5570,5570,40
|
||||
20250509,140300,1029393295,5590,5580,5590,5570,3082
|
||||
20250509,140200,1012185395,5590,5590,5590,5590,0
|
||||
20250509,140100,1012185395,5590,5590,5590,5590,40
|
||||
20250509,140000,1011961795,5580,5580,5590,5580,628
|
||||
20250509,135900,1008457495,5580,5580,5580,5580,0
|
||||
20250509,135800,1008457495,5580,5590,5590,5580,300
|
||||
20250509,135700,1006783485,5580,5580,5580,5580,1
|
||||
20250509,135600,1006777905,5580,5600,5600,5580,6
|
||||
20250509,135500,1006744405,5600,5600,5600,5600,0
|
||||
20250509,135400,1006744405,5600,5600,5600,5600,4
|
||||
20250509,135300,1006722005,5580,5580,5580,5580,0
|
||||
20250509,135200,1006722005,5580,5590,5590,5580,161
|
||||
20250509,135100,1005823555,5590,5600,5600,5590,213
|
||||
20250509,135000,1004630885,5590,5600,5600,5590,15
|
||||
20250509,134900,1004546985,5600,5600,5600,5600,240
|
||||
20250509,134800,1003202985,5590,5590,5590,5590,55
|
||||
20250509,134700,1002895535,5590,5580,5590,5570,824
|
||||
20250509,134600,998290165,5580,5580,5580,5580,12
|
||||
20250509,134500,998223205,5580,5580,5580,5580,10
|
||||
20250509,134400,998167405,5570,5570,5570,5570,33
|
||||
20250509,134300,997983595,5570,5580,5580,5560,1089
|
||||
20250509,134200,991918025,5580,5580,5580,5580,0
|
||||
20250509,134100,991918025,5580,5580,5580,5580,172
|
||||
20250509,134000,990958265,5570,5570,5570,5570,0
|
||||
20250509,133900,990958265,5570,5580,5580,5570,93
|
||||
20250509,133800,990440105,5580,5580,5580,5580,39
|
||||
20250509,133700,990222485,5580,5580,5580,5580,15
|
||||
20250509,133600,990138785,5580,5580,5580,5580,0
|
||||
20250509,133500,990138785,5580,5580,5580,5580,4
|
||||
20250509,133400,990116465,5580,5570,5580,5570,11
|
||||
20250509,133300,990055185,5570,5590,5590,5570,1690
|
||||
20250509,133200,980639745,5590,5590,5590,5580,55
|
||||
20250509,133100,980332455,5590,5590,5590,5580,26
|
||||
20250509,133000,980187215,5570,5580,5580,5570,693
|
||||
20250509,132900,976322225,5590,5590,5590,5590,220
|
||||
20250509,132800,975092425,5600,5580,5600,5580,553
|
||||
20250509,132700,972000645,5580,5580,5580,5580,3
|
||||
20250509,132600,971983905,5580,5580,5580,5580,75
|
||||
20250509,132500,971565405,5580,5580,5580,5580,1
|
||||
20250509,132400,971559825,5590,5590,5590,5590,0
|
||||
20250509,132300,971559825,5590,5585,5590,5580,104
|
||||
20250509,132200,970979480,5580,5580,5580,5580,0
|
||||
20250509,132100,970979480,5580,5580,5580,5580,0
|
||||
20250509,132000,970979480,5580,5580,5580,5580,0
|
||||
20250509,131900,970979480,5580,5580,5580,5580,4
|
||||
20250509,131800,970957160,5580,5580,5580,5580,233
|
||||
20250509,131700,969657020,5580,5580,5580,5580,0
|
||||
20250509,131600,969657020,5580,5580,5580,5580,18
|
||||
20250509,131500,969556580,5580,5570,5580,5570,112
|
||||
20250509,131400,968932620,5570,5570,5570,5570,0
|
||||
20250509,131300,968932620,5570,5570,5570,5570,0
|
||||
20250509,131200,968932620,5570,5580,5580,5570,398
|
||||
20250509,131100,966714760,5580,5580,5580,5580,0
|
||||
20250509,131000,966714760,5580,5580,5580,5580,1
|
||||
20250509,130900,966709180,5580,5580,5580,5580,903
|
||||
20250509,130800,961670440,5570,5570,5570,5570,0
|
||||
20250509,130700,961670440,5570,5570,5570,5570,0
|
||||
20250509,130600,961670440,5570,5580,5580,5570,77
|
||||
20250509,130500,961241520,5580,5580,5580,5580,960
|
||||
20250509,130400,955884720,5590,5590,5590,5580,140
|
||||
20250509,130300,955102970,5590,5590,5590,5580,104
|
||||
20250509,130200,954522440,5560,5560,5560,5560,0
|
||||
20250509,130100,954522440,5560,5560,5560,5560,0
|
||||
20250509,130000,954522440,5560,5570,5570,5560,856
|
||||
20250509,125900,949762880,5560,5560,5560,5560,0
|
||||
20250509,125800,949762880,5560,5570,5570,5560,934
|
||||
20250509,125700,944561270,5570,5590,5590,5570,301
|
||||
20250509,125600,942884430,5590,5590,5590,5590,15
|
||||
20250509,125500,942800580,5580,5580,5580,5580,1
|
||||
20250509,125400,942795000,5580,5590,5590,5580,832
|
||||
20250509,125300,938152330,5600,5590,5600,5590,6
|
||||
20250509,125200,938118750,5590,5580,5590,5580,206
|
||||
20250509,125100,936969260,5580,5580,5580,5580,0
|
||||
20250509,125000,936969260,5580,5580,5580,5580,20
|
||||
20250509,124900,936857660,5580,5590,5590,5580,1823
|
||||
20250509,124800,926678470,5600,5600,5600,5600,1
|
||||
20250509,124700,926672870,5600,5600,5600,5600,18
|
||||
20250509,124600,926572070,5590,5590,5590,5590,100
|
||||
20250509,124500,926013070,5600,5600,5600,5600,0
|
||||
20250509,124400,926013070,5600,5600,5600,5600,217
|
||||
20250509,124300,924797870,5600,5590,5600,5590,229
|
||||
20250509,124200,923517750,5600,5600,5600,5600,448
|
||||
20250509,124100,921008950,5600,5600,5600,5600,0
|
||||
20250509,124000,921008950,5600,5600,5600,5600,577
|
||||
20250509,123900,917777750,5600,5600,5600,5600,0
|
||||
20250509,123800,917777750,5600,5600,5610,5600,18
|
||||
20250509,123700,917676790,5610,5610,5610,5610,5
|
||||
20250509,123600,917648740,5610,5610,5610,5610,0
|
||||
20250509,123500,917648740,5610,5610,5610,5610,693
|
||||
20250509,123400,913761010,5600,5600,5600,5600,20
|
||||
20250509,123300,913649010,5600,5600,5600,5600,0
|
||||
20250509,123200,913649010,5600,5600,5600,5600,27
|
||||
20250509,123100,913497810,5600,5600,5600,5600,0
|
||||
20250509,123000,913497810,5600,5610,5610,5600,2216
|
||||
20250509,122900,901078410,5610,5610,5610,5610,0
|
||||
20250509,122800,901078410,5610,5610,5610,5610,0
|
||||
20250509,122700,901078410,5610,5610,5610,5610,6
|
||||
20250509,122600,901044750,5610,5610,5610,5610,10
|
||||
20250509,122500,900988650,5610,5610,5610,5610,0
|
||||
20250509,122400,900988650,5610,5610,5610,5610,0
|
||||
20250509,122300,900988650,5610,5610,5610,5610,100
|
||||
20250509,122200,900427650,5610,5610,5610,5610,0
|
||||
20250509,122100,900427650,5610,5610,5610,5610,0
|
||||
20250509,122000,900427650,5610,5610,5610,5610,401
|
||||
20250509,121900,898178040,5610,5610,5610,5610,1
|
||||
20250509,121800,898172430,5610,5610,5610,5610,0
|
||||
20250509,121700,898172430,5610,5610,5610,5610,160
|
||||
20250509,121600,897274830,5610,5610,5610,5610,0
|
||||
20250509,121500,897274830,5610,5610,5610,5610,108
|
||||
20250509,121400,896668950,5610,5610,5610,5610,50
|
||||
20250509,121300,896388450,5610,5620,5620,5610,10
|
||||
20250509,121200,896332260,5620,5620,5620,5620,534
|
||||
20250509,121100,893331180,5620,5610,5620,5610,201
|
||||
20250509,121000,892203480,5620,5610,5620,5610,1128
|
||||
20250509,120900,885874120,5620,5620,5620,5610,532
|
||||
20250509,120800,882889290,5620,5620,5620,5620,10
|
||||
20250509,120700,882833090,5620,5620,5620,5620,0
|
||||
20250509,120600,882833090,5620,5620,5620,5620,1
|
||||
20250509,120500,882827470,5630,5630,5630,5630,5
|
||||
20250509,120400,882799320,5630,5630,5630,5630,0
|
||||
20250509,120300,882799320,5630,5630,5630,5630,1
|
||||
20250509,120200,882793690,5630,5620,5630,5610,15
|
||||
20250509,120100,882709320,5620,5620,5620,5620,0
|
||||
20250509,120000,882709320,5620,5610,5620,5610,115
|
||||
20250509,115900,882063160,5620,5610,5620,5610,410
|
||||
20250509,115800,879761460,5620,5620,5620,5620,119
|
||||
20250509,115700,879092680,5620,5630,5630,5620,8
|
||||
20250509,115600,879047700,5610,5630,5630,5610,567
|
||||
20250509,115500,875856170,5630,5630,5630,5630,8
|
||||
20250509,115400,875811130,5620,5620,5620,5620,1
|
||||
20250509,115300,875805510,5630,5630,5630,5630,4
|
||||
20250509,115200,875782990,5630,5630,5630,5630,1
|
||||
20250509,115100,875777360,5620,5620,5620,5620,99
|
||||
20250509,115000,875220980,5620,5610,5620,5610,32
|
||||
20250509,114900,875041160,5610,5610,5610,5610,56
|
||||
20250509,114800,874727000,5590,5590,5590,5590,0
|
||||
20250509,114700,874727000,5590,5590,5590,5590,0
|
||||
20250509,114600,874727000,5590,5590,5590,5590,0
|
||||
20250509,114500,874727000,5590,5590,5590,5590,0
|
||||
20250509,114400,874727000,5590,5590,5590,5590,0
|
||||
20250509,114300,874727000,5590,5590,5590,5590,0
|
||||
20250509,114200,874727000,5590,5590,5590,5590,200
|
||||
20250509,114100,873609000,5610,5610,5610,5610,0
|
||||
20250509,114000,873609000,5610,5610,5610,5610,50
|
||||
20250509,113900,873328500,5610,5610,5610,5610,100
|
||||
20250509,113800,872767500,5610,5610,5610,5610,0
|
||||
20250509,113700,872767500,5610,5590,5610,5590,2432
|
||||
20250509,113600,859169410,5590,5590,5590,5590,50
|
||||
20250509,113500,858889910,5600,5600,5600,5600,92
|
||||
20250509,113400,858374710,5600,5600,5600,5600,0
|
||||
20250509,113300,858374710,5600,5600,5600,5600,0
|
||||
20250509,113200,858374710,5600,5600,5600,5590,821
|
||||
20250509,113100,853779140,5590,5590,5590,5590,0
|
||||
20250509,113000,853779140,5590,5590,5590,5590,109
|
||||
20250509,112900,853169830,5590,5600,5600,5590,2
|
||||
20250509,112800,853158640,5600,5600,5600,5600,97
|
||||
20250509,112700,852615440,5600,5600,5600,5600,109
|
||||
20250509,112600,852005040,5600,5590,5600,5590,264
|
||||
20250509,112500,850529160,5580,5580,5580,5580,0
|
||||
20250509,112400,850529160,5580,5580,5580,5580,107
|
||||
20250509,112300,849932100,5580,5580,5580,5580,76
|
||||
20250509,112200,849508020,5570,5570,5570,5570,270
|
||||
20250509,112100,848004120,5570,5570,5580,5570,88
|
||||
20250509,112000,847513950,5600,5600,5600,5600,0
|
||||
20250509,111900,847513950,5600,5570,5600,5570,34
|
||||
20250509,111800,847324270,5600,5580,5600,5570,1503
|
||||
20250509,111700,838945070,5600,5600,5600,5600,12
|
||||
20250509,111600,838877870,5600,5580,5600,5580,598
|
||||
20250509,111500,835537650,5590,5590,5590,5590,121
|
||||
20250509,111400,834861260,5600,5600,5600,5600,0
|
||||
20250509,111300,834861260,5600,5600,5600,5600,24
|
||||
20250509,111200,834726860,5600,5600,5600,5600,5
|
||||
20250509,111100,834698860,5600,5590,5600,5580,221
|
||||
20250509,111000,833464900,5610,5610,5610,5590,360
|
||||
20250509,110900,831449830,5600,5600,5600,5590,852
|
||||
20250509,110800,826682040,5610,5610,5620,5610,1328
|
||||
20250509,110700,819231700,5620,5610,5620,5610,488
|
||||
20250509,110600,816489665,5620,5620,5620,5620,594
|
||||
20250509,110500,813151385,5610,5620,5620,5610,152
|
||||
20250509,110400,812298485,5615,5615,5615,5615,0
|
||||
20250509,110300,812298485,5615,5620,5620,5610,384
|
||||
20250509,110200,810143985,5620,5610,5620,5610,1978
|
||||
20250509,110100,799046525,5620,5620,5620,5620,139
|
||||
20250509,110000,798265345,5640,5620,5640,5620,1315
|
||||
20250509,105900,790861705,5620,5630,5630,5620,88
|
||||
20250509,105800,790366965,5630,5620,5630,5620,9
|
||||
20250509,105700,790316345,5620,5600,5630,5600,1036
|
||||
20250509,105600,784499285,5600,5600,5600,5590,242
|
||||
20250509,105500,783146085,5600,5620,5620,5600,418
|
||||
20250509,105400,780805165,5610,5610,5610,5610,300
|
||||
20250509,105300,779122165,5610,5610,5610,5610,33
|
||||
20250509,105200,778937035,5630,5630,5630,5630,0
|
||||
20250509,105100,778937035,5630,5620,5630,5620,60
|
||||
20250509,105000,778599325,5630,5630,5630,5630,0
|
||||
20250509,104900,778599325,5630,5630,5630,5630,3
|
||||
20250509,104800,778582435,5630,5610,5640,5600,430
|
||||
20250509,104700,776168445,5610,5590,5610,5590,455
|
||||
20250509,104600,773620755,5600,5580,5600,5580,859
|
||||
20250509,104500,768824495,5590,5590,5590,5560,345
|
||||
20250509,104400,766901965,5590,5580,5590,5575,547
|
||||
20250509,104300,763849775,5570,5570,5580,5570,2312
|
||||
20250509,104200,750971625,5570,5580,5590,5570,1031
|
||||
20250509,104100,745218715,5580,5600,5600,5580,3771
|
||||
20250509,104000,724140055,5610,5605,5610,5605,200
|
||||
20250509,103900,723018555,5600,5600,5600,5600,200
|
||||
20250509,103800,721898555,5610,5610,5610,5610,119
|
||||
20250509,103700,721230965,5630,5630,5630,5610,90
|
||||
20250509,103600,720725965,5630,5630,5640,5630,2315
|
||||
20250509,103500,707692385,5630,5620,5630,5620,502
|
||||
20250509,103400,704871125,5620,5620,5620,5620,0
|
||||
20250509,103300,704871125,5620,5600,5620,5600,98
|
||||
20250509,103200,704322305,5600,5620,5620,5600,22
|
||||
20250509,103100,704198765,5620,5600,5620,5600,14
|
||||
20250509,103000,704120105,5620,5610,5620,5600,170
|
||||
20250509,102900,703167885,5620,5620,5620,5620,549
|
||||
20250509,102800,700082505,5620,5620,5620,5620,5
|
||||
20250509,102700,700054405,5620,5620,5620,5610,318
|
||||
20250509,102600,698268245,5620,5620,5620,5620,0
|
||||
20250509,102500,698268245,5620,5620,5620,5620,300
|
||||
20250509,102400,696582245,5620,5620,5620,5620,17
|
||||
20250509,102300,696486705,5620,5610,5620,5610,170
|
||||
20250509,102200,695531335,5600,5600,5600,5600,0
|
||||
20250509,102100,695531335,5600,5620,5620,5600,529
|
||||
20250509,102000,692567875,5620,5600,5620,5600,172
|
||||
20250509,101900,691601955,5600,5620,5620,5600,285
|
||||
20250509,101800,690003155,5620,5620,5620,5620,250
|
||||
20250509,101700,688598155,5620,5620,5620,5600,145
|
||||
20250509,101600,687783275,5600,5610,5610,5590,2216
|
||||
20250509,101500,675393445,5630,5610,5630,5610,377
|
||||
20250509,101400,673274335,5610,5610,5610,5580,827
|
||||
20250509,101300,668646155,5610,5610,5610,5610,85
|
||||
20250509,101200,668169305,5610,5610,5610,5610,49
|
||||
20250509,101100,667894415,5610,5590,5610,5590,1010
|
||||
20250509,101000,662228515,5610,5600,5610,5590,106
|
||||
20250509,100900,661635845,5600,5605,5610,5580,866
|
||||
20250509,100800,656797640,5620,5600,5620,5590,1201
|
||||
20250509,100700,650069970,5600,5600,5610,5570,9141
|
||||
20250509,100600,598916020,5610,5610,5620,5590,2772
|
||||
20250509,100500,583393900,5630,5620,5630,5620,333
|
||||
20250509,100400,581522260,5620,5620,5620,5600,2350
|
||||
20250509,100300,568344920,5620,5620,5620,5620,242
|
||||
20250509,100200,566984880,5620,5620,5640,5620,1478
|
||||
20250509,100100,558677420,5620,5640,5640,5620,63
|
||||
20250509,100000,558322280,5640,5630,5640,5630,370
|
||||
20250509,095900,556238980,5630,5630,5640,5630,515
|
||||
20250509,095800,553339230,5640,5640,5640,5640,94
|
||||
20250509,095700,552809070,5645,5650,5650,5640,1690
|
||||
20250509,095600,543260840,5650,5650,5650,5650,13
|
||||
20250509,095500,543187390,5650,5640,5650,5640,310
|
||||
20250509,095400,541438980,5640,5640,5640,5640,0
|
||||
20250509,095300,541438980,5640,5660,5680,5640,1437
|
||||
20250509,095200,533313040,5680,5690,5690,5660,427
|
||||
20250509,095100,530887890,5670,5640,5700,5620,10152
|
||||
20250509,095000,473232300,5630,5630,5640,5620,1521
|
||||
20250509,094900,464672850,5640,5650,5650,5640,21
|
||||
20250509,094800,464554400,5640,5640,5640,5620,1703
|
||||
20250509,094700,454960680,5620,5640,5640,5620,4387
|
||||
20250509,094600,430250215,5645,5650,5650,5640,14
|
||||
20250509,094500,430171210,5640,5660,5660,5640,155
|
||||
20250509,094400,429296370,5660,5660,5660,5630,5496
|
||||
20250509,094300,398326980,5660,5660,5670,5640,946
|
||||
20250509,094200,392988770,5660,5660,5660,5640,430
|
||||
20250509,094100,390558490,5660,5650,5660,5650,19
|
||||
20250509,094000,390451100,5660,5630,5660,5630,531
|
||||
20250509,093900,387461150,5630,5650,5660,5630,1108
|
||||
20250509,093800,381193450,5650,5620,5650,5620,4495
|
||||
20250509,093700,355892280,5620,5630,5630,5620,891
|
||||
20250509,093600,350882210,5630,5640,5640,5630,245
|
||||
20250509,093500,349502570,5640,5640,5640,5630,1665
|
||||
20250509,093400,340121020,5650,5650,5660,5650,386
|
||||
20250509,093300,337939920,5660,5670,5670,5660,40
|
||||
20250509,093200,337713420,5670,5640,5670,5640,1210
|
||||
20250509,093100,330875160,5640,5640,5670,5640,1339
|
||||
20250509,093000,323304400,5650,5640,5660,5630,2681
|
||||
20250509,092900,308202760,5640,5650,5650,5640,1110
|
||||
20250509,092800,301934920,5670,5650,5670,5650,98
|
||||
20250509,092700,301379380,5650,5670,5670,5650,252
|
||||
20250509,092600,299955360,5650,5640,5680,5640,3411
|
||||
20250509,092500,280595830,5670,5660,5670,5660,355
|
||||
20250509,092400,278586130,5650,5650,5650,5640,3556
|
||||
20250509,092300,258497720,5650,5640,5650,5640,154
|
||||
20250509,092200,257628070,5630,5630,5650,5630,147
|
||||
20250509,092100,256798350,5630,5660,5660,5630,1571
|
||||
20250509,092000,247925880,5670,5660,5670,5660,405
|
||||
20250509,091900,245633430,5660,5660,5660,5640,326
|
||||
20250509,091800,243790660,5660,5660,5670,5650,2704
|
||||
20250509,091700,228498150,5670,5660,5670,5650,399
|
||||
20250509,091600,226239470,5660,5650,5670,5650,523
|
||||
20250509,091500,223279430,5650,5660,5670,5650,276
|
||||
20250509,091400,221716770,5650,5650,5660,5650,1731
|
||||
20250509,091300,211932260,5660,5660,5660,5640,148
|
||||
20250509,091200,211097480,5640,5650,5660,5640,898
|
||||
20250509,091100,206028040,5650,5660,5660,5650,379
|
||||
20250509,091000,203886230,5660,5650,5660,5650,651
|
||||
20250509,090900,200203930,5650,5640,5650,5630,1776
|
||||
20250509,090800,190195190,5640,5630,5640,5610,3061
|
||||
20250509,090700,172992020,5640,5630,5640,5620,1914
|
||||
20250509,090600,162220770,5630,5630,5670,5630,3752
|
||||
20250509,090500,141062700,5640,5650,5650,5630,1953
|
||||
20250509,090400,130037360,5670,5650,5670,5650,671
|
||||
20250509,090300,126242880,5650,5660,5690,5630,5410
|
||||
20250509,090200,95631110,5660,5630,5660,5630,533
|
||||
20250509,090100,92622190,5640,5650,5660,5610,1297
|
||||
20250509,090000,85303580,5600,5670,5670,5600,15109
|
||||
|
Reference in New Issue
Block a user