Update 2025-05-09 2740 candle_min
This commit is contained in:
606
036620/min/candle-20250509.csv
Normal file
606
036620/min/candle-20250509.csv
Normal file
@@ -0,0 +1,606 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250509,190400,2097208554,3860,3860,3860,3860,4370
|
||||
20250509,190300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,190200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,190100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,190000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,185900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,185800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,185700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,185600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,185500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,185400,2097208554,3860,3860,3860,3860,0
|
||||
20250509,185300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,185200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,185100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,185000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,184900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,184800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,184700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,184600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,184500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,184400,2097208554,3860,3860,3860,3860,0
|
||||
20250509,184300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,184200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,184100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,184000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,183900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,183800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,183700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,183600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,183500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,183400,2097208554,3860,3860,3860,3860,4370
|
||||
20250509,183300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,183200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,183100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,183000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,182900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,182800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,182700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,182600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,182500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,182400,2097208554,3860,3860,3860,3860,0
|
||||
20250509,182300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,182200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,182100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,182000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,181900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,181800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,181700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,181600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,181500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,181400,2097208554,3860,3860,3860,3860,0
|
||||
20250509,181300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,181200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,181100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,181000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,180900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,180800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,180700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,180600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,180500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,180400,2097208554,3860,3860,3860,3860,4370
|
||||
20250509,180300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,180200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,180100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,180000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,175900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,175800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,175700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,175600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,175500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,175400,2097208554,3860,3860,3860,3860,0
|
||||
20250509,175300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,175200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,175100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,175000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,174900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,174800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,174700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,174600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,174500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,174400,2097208554,3860,3860,3860,3860,0
|
||||
20250509,174300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,174200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,174100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,174000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,173900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,173800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,173700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,173600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,173500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,173400,2097208554,3860,3860,3860,3860,4370
|
||||
20250509,173300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,173200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,173100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,173000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,172900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,172800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,172700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,172600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,172500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,172400,2097208554,3860,3860,3860,3860,0
|
||||
20250509,172300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,172200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,172100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,172000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,171900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,171800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,171700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,171600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,171500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,171400,2097208554,3860,3860,3860,3860,0
|
||||
20250509,171300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,171200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,171100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,171000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,170900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,170800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,170700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,170600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,170500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,170400,2097208554,3860,3860,3860,3860,4370
|
||||
20250509,170300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,170200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,170100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,170000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,165900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,165800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,165700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,165600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,165500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,165400,2097208554,3860,3860,3860,3860,0
|
||||
20250509,165300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,165200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,165100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,165000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,164900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,164800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,164700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,164600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,164500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,164400,2097208554,3860,3860,3860,3860,0
|
||||
20250509,164300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,164200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,164100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,164000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,163900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,163800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,163700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,163600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,163500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,163400,2097208554,3860,3860,3860,3860,4370
|
||||
20250509,163300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,163200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,163100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,163000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,162900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,162800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,162700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,162600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,162500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,162400,2097208554,3860,3860,3860,3860,0
|
||||
20250509,162300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,162200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,162100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,162000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,161900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,161800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,161700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,161600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,161500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,161400,2097208554,3860,3860,3860,3860,0
|
||||
20250509,161300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,161200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,161100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,161000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,160900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,160800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,160700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,160600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,160500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,160400,2097208554,3860,3860,3860,3860,4370
|
||||
20250509,160300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,160200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,160100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,160000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,155900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,155800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,155700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,155600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,155500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,155400,2097208554,3860,3860,3860,3860,0
|
||||
20250509,155300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,155200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,155100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,155000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,154900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,154800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,154700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,154600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,154500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,154400,2097208554,3860,3860,3860,3860,0
|
||||
20250509,154300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,154200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,154100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,154000,2097208554,3860,3860,3860,3860,0
|
||||
20250509,153900,2097208554,3860,3860,3860,3860,0
|
||||
20250509,153800,2097208554,3860,3860,3860,3860,0
|
||||
20250509,153700,2097208554,3860,3860,3860,3860,0
|
||||
20250509,153600,2097208554,3860,3860,3860,3860,0
|
||||
20250509,153500,2097208554,3860,3860,3860,3860,0
|
||||
20250509,153400,2097208554,3860,3860,3860,3860,4370
|
||||
20250509,153300,2097208554,3860,3860,3860,3860,0
|
||||
20250509,153200,2097208554,3860,3860,3860,3860,0
|
||||
20250509,153100,2097208554,3860,3860,3860,3860,0
|
||||
20250509,153000,2097208554,3860,3860,3860,3860,4370
|
||||
20250509,152900,2080340354,3840,3840,3840,3840,0
|
||||
20250509,152800,2080340354,3840,3840,3840,3840,0
|
||||
20250509,152700,2080340354,3840,3840,3840,3840,0
|
||||
20250509,152600,2080340354,3840,3840,3840,3840,0
|
||||
20250509,152500,2080340354,3840,3840,3840,3840,0
|
||||
20250509,152400,2080340354,3840,3840,3840,3840,0
|
||||
20250509,152300,2080340354,3840,3840,3840,3840,0
|
||||
20250509,152200,2080340354,3840,3840,3840,3840,0
|
||||
20250509,152100,2080340354,3840,3840,3840,3840,0
|
||||
20250509,152000,2080340354,3840,3840,3840,3840,0
|
||||
20250509,151900,2080340354,3840,3835,3840,3835,8652
|
||||
20250509,151800,2047158584,3830,3835,3835,3830,2297
|
||||
20250509,151700,2038350074,3835,3835,3835,3830,360
|
||||
20250509,151600,2036969489,3830,3830,3830,3830,96
|
||||
20250509,151500,2036601809,3830,3820,3830,3820,1437
|
||||
20250509,151400,2031100579,3820,3825,3830,3820,1625
|
||||
20250509,151300,2024889544,3830,3830,3835,3825,472
|
||||
20250509,151200,2023082099,3825,3830,3835,3825,1600
|
||||
20250509,151100,2016960764,3835,3835,3840,3835,504
|
||||
20250509,151000,2015027809,3835,3840,3840,3835,482
|
||||
20250509,150900,2013178734,3835,3830,3845,3815,5413
|
||||
20250509,150800,1992427934,3820,3835,3835,3815,2664
|
||||
20250509,150700,1982236714,3840,3835,3840,3835,143
|
||||
20250509,150600,1981688079,3840,3835,3840,3835,306
|
||||
20250509,150500,1980514024,3820,3840,3840,3820,1393
|
||||
20250509,150400,1975178294,3835,3840,3845,3820,3817
|
||||
20250509,150300,1960571004,3840,3840,3850,3830,2920
|
||||
20250509,150200,1949370719,3840,3845,3850,3830,6311
|
||||
20250509,150100,1925153209,3845,3850,3850,3845,1424
|
||||
20250509,150000,1919671284,3855,3855,3855,3850,167
|
||||
20250509,145900,1919027759,3850,3850,3855,3850,991
|
||||
20250509,145800,1915208664,3850,3850,3855,3850,406
|
||||
20250509,145700,1913645334,3855,3850,3855,3850,424
|
||||
20250509,145600,1912011019,3855,3850,3855,3850,237
|
||||
20250509,145500,1911097904,3855,3855,3855,3850,862
|
||||
20250509,145400,1907775394,3850,3850,3855,3850,715
|
||||
20250509,145300,1905019359,3850,3850,3855,3850,1973
|
||||
20250509,145200,1897423079,3850,3845,3850,3845,1423
|
||||
20250509,145100,1891945044,3850,3845,3850,3845,288
|
||||
20250509,145000,1890837524,3845,3855,3855,3845,469
|
||||
20250509,144900,1889032144,3850,3850,3855,3845,222
|
||||
20250509,144800,1888177649,3850,3855,3855,3845,1221
|
||||
20250509,144700,1883479559,3855,3845,3855,3845,815
|
||||
20250509,144600,1880339184,3845,3845,3850,3845,132
|
||||
20250509,144500,1879831489,3850,3850,3850,3850,810
|
||||
20250509,144400,1876712989,3850,3855,3855,3850,275
|
||||
20250509,144300,1875654009,3850,3850,3855,3850,405
|
||||
20250509,144200,1874094259,3850,3850,3855,3845,1379
|
||||
20250509,144100,1868785299,3850,3850,3855,3850,3645
|
||||
20250509,144000,1854751234,3855,3850,3855,3850,465
|
||||
20250509,143900,1852959129,3850,3855,3855,3850,386
|
||||
20250509,143800,1851471344,3850,3855,3855,3850,451
|
||||
20250509,143700,1849733249,3850,3850,3855,3850,258
|
||||
20250509,143600,1848739154,3850,3850,3855,3850,324
|
||||
20250509,143500,1847490444,3850,3850,3855,3850,111
|
||||
20250509,143400,1847063049,3855,3850,3855,3850,918
|
||||
20250509,143300,1843526879,3850,3855,3855,3850,1261
|
||||
20250509,143200,1838665994,3855,3855,3865,3855,454
|
||||
20250509,143100,1836913889,3860,3855,3860,3850,496
|
||||
20250509,143000,1835000184,3855,3860,3865,3850,4375
|
||||
20250509,142900,1818097269,3855,3855,3860,3850,368
|
||||
20250509,142800,1816677294,3860,3860,3860,3855,367
|
||||
20250509,142700,1815260924,3855,3855,3855,3850,466
|
||||
20250509,142600,1813464719,3855,3840,3855,3840,460
|
||||
20250509,142500,1811694799,3840,3860,3865,3840,13083
|
||||
20250509,142400,1761435114,3855,3860,3860,3855,475
|
||||
20250509,142300,1759602089,3860,3855,3860,3855,666
|
||||
20250509,142200,1757032359,3860,3855,3860,3845,2351
|
||||
20250509,142100,1747982584,3855,3855,3860,3855,255
|
||||
20250509,142000,1746999114,3855,3855,3860,3850,918
|
||||
20250509,141900,1743460339,3850,3855,3855,3850,1726
|
||||
20250509,141800,1736806909,3855,3860,3865,3850,2920
|
||||
20250509,141700,1725542129,3860,3860,3865,3860,2204
|
||||
20250509,141600,1717032694,3865,3860,3865,3860,2425
|
||||
20250509,141500,1707661244,3860,3860,3860,3855,821
|
||||
20250509,141400,1704492659,3860,3860,3860,3855,599
|
||||
20250509,141300,1702180779,3860,3860,3860,3855,1020
|
||||
20250509,141200,1698243584,3860,3860,3865,3855,1267
|
||||
20250509,141100,1693351559,3860,3850,3865,3850,1018
|
||||
20250509,141000,1689423069,3852,3850,3860,3845,3089
|
||||
20250509,140900,1677522104,3855,3860,3860,3850,9635
|
||||
20250509,140800,1640349664,3860,3855,3860,3855,531
|
||||
20250509,140700,1638300484,3860,3860,3860,3855,593
|
||||
20250509,140600,1636011759,3860,3850,3860,3850,943
|
||||
20250509,140500,1632374544,3860,3850,3860,3850,2163
|
||||
20250509,140400,1624038874,3850,3860,3860,3845,9168
|
||||
20250509,140300,1588699864,3860,3860,3860,3855,835
|
||||
20250509,140200,1585477039,3860,3860,3860,3855,1248
|
||||
20250509,140100,1580661874,3855,3855,3860,3855,352
|
||||
20250509,140000,1579303659,3855,3855,3860,3855,1328
|
||||
20250509,135900,1574182584,3860,3860,3860,3855,523
|
||||
20250509,135800,1572164014,3860,3855,3860,3855,1137
|
||||
20250509,135700,1567776069,3855,3855,3860,3850,405
|
||||
20250509,135600,1566215009,3855,3855,3855,3850,510
|
||||
20250509,135500,1564249194,3850,3855,3855,3850,462
|
||||
20250509,135400,1562468719,3855,3855,3855,3850,328
|
||||
20250509,135300,1561204729,3850,3855,3855,3845,2208
|
||||
20250509,135200,1552709224,3850,3850,3860,3850,519
|
||||
20250509,135100,1550708154,3850,3850,3855,3850,877
|
||||
20250509,135000,1547327789,3850,3850,3855,3845,1398
|
||||
20250509,134900,1541945294,3850,3860,3860,3845,4000
|
||||
20250509,134800,1526540809,3855,3855,3860,3855,165
|
||||
20250509,134700,1525904194,3860,3855,3865,3855,464
|
||||
20250509,134600,1524113049,3860,3860,3860,3860,343
|
||||
20250509,134500,1522789069,3860,3855,3860,3855,285
|
||||
20250509,134400,1521689219,3860,3860,3860,3855,735
|
||||
20250509,134300,1518852394,3860,3860,3860,3855,539
|
||||
20250509,134200,1516772334,3860,3860,3860,3855,628
|
||||
20250509,134100,1514350659,3860,3860,3865,3860,367
|
||||
20250509,134000,1512933964,3855,3860,3860,3855,723
|
||||
20250509,133900,1510143189,3860,3860,3865,3855,553
|
||||
20250509,133800,1508008609,3865,3860,3865,3855,579
|
||||
20250509,133700,1505772139,3860,3860,3860,3855,476
|
||||
20250509,133600,1503935254,3855,3850,3855,3850,969
|
||||
20250509,133500,1500200259,3855,3852,3855,3850,561
|
||||
20250509,133400,1498037908,3850,3855,3855,3850,746
|
||||
20250509,133300,1495162583,3850,3860,3865,3850,2036
|
||||
20250509,133200,1487305448,3860,3865,3865,3860,333
|
||||
20250509,133100,1486018413,3865,3860,3865,3860,440
|
||||
20250509,133000,1484318278,3860,3865,3865,3860,743
|
||||
20250509,132900,1481446803,3860,3860,3865,3860,342
|
||||
20250509,132800,1480126173,3865,3860,3865,3860,569
|
||||
20250509,132700,1477927468,3865,3860,3865,3860,177
|
||||
20250509,132600,1477243608,3865,3865,3865,3860,756
|
||||
20250509,132500,1474322168,3860,3860,3865,3860,382
|
||||
20250509,132400,1472846203,3865,3865,3865,3860,377
|
||||
20250509,132300,1471389323,3860,3865,3870,3860,821
|
||||
20250509,132200,1468217818,3865,3865,3870,3865,737
|
||||
20250509,132100,1465367493,3870,3865,3870,3860,686
|
||||
20250509,132000,1462716463,3865,3860,3865,3860,537
|
||||
20250509,131900,1460641648,3860,3860,3870,3860,345
|
||||
20250509,131800,1459308618,3865,3865,3865,3860,297
|
||||
20250509,131700,1458160938,3865,3865,3865,3860,471
|
||||
20250509,131600,1456340983,3865,3865,3865,3860,614
|
||||
20250509,131500,1453968338,3865,3865,3865,3860,229
|
||||
20250509,131400,1453083578,3860,3855,3860,3855,624
|
||||
20250509,131300,1450675208,3855,3860,3860,3855,342
|
||||
20250509,131200,1449355283,3865,3860,3865,3860,368
|
||||
20250509,131100,1447934688,3860,3860,3865,3860,628
|
||||
20250509,131000,1445509503,3865,3860,3865,3860,503
|
||||
20250509,130900,1443567423,3865,3865,3865,3860,474
|
||||
20250509,130800,1441735958,3860,3865,3865,3855,595
|
||||
20250509,130700,1439437358,3860,3860,3865,3860,1324
|
||||
20250509,130600,1434324913,3860,3865,3865,3860,547
|
||||
20250509,130500,1432210813,3860,3865,3865,3860,714
|
||||
20250509,130400,1429451663,3860,3865,3870,3860,756
|
||||
20250509,130300,1426527423,3865,3860,3870,3860,703
|
||||
20250509,130200,1423810013,3860,3865,3865,3860,815
|
||||
20250509,130100,1420660473,3860,3860,3865,3860,600
|
||||
20250509,130000,1418341948,3860,3865,3865,3860,668
|
||||
20250509,125900,1415762893,3865,3865,3870,3860,1182
|
||||
20250509,125800,1411193998,3865,3860,3870,3860,913
|
||||
20250509,125700,1407663803,3860,3860,3865,3860,639
|
||||
20250509,125600,1405194663,3860,3860,3865,3860,920
|
||||
20250509,125500,1401640438,3865,3860,3865,3860,247
|
||||
20250509,125400,1400686748,3860,3860,3865,3860,826
|
||||
20250509,125300,1397494893,3860,3855,3865,3855,742
|
||||
20250509,125200,1394628198,3860,3865,3865,3850,3899
|
||||
20250509,125100,1379606903,3865,3865,3870,3860,826
|
||||
20250509,125000,1376414388,3860,3865,3870,3860,6498
|
||||
20250509,124900,1351300183,3865,3865,3865,3860,846
|
||||
20250509,124800,1348030623,3860,3865,3870,3860,687
|
||||
20250509,124700,1345375718,3865,3860,3870,3860,568
|
||||
20250509,124600,1343180628,3860,3855,3860,3855,279
|
||||
20250509,124500,1342103768,3855,3860,3865,3855,1502
|
||||
20250509,124400,1336306093,3865,3860,3865,3860,383
|
||||
20250509,124300,1334827638,3860,3865,3865,3860,620
|
||||
20250509,124200,1332431838,3865,3865,3865,3860,783
|
||||
20250509,124100,1329405553,3865,3870,3870,3865,1268
|
||||
20250509,124000,1324501633,3870,3870,3870,3865,775
|
||||
20250509,123900,1321503158,3865,3870,3870,3865,2386
|
||||
20250509,123800,1312272228,3870,3855,3870,3855,721
|
||||
20250509,123700,1309488058,3860,3865,3865,3860,794
|
||||
20250509,123600,1306419473,3865,3855,3865,3855,651
|
||||
20250509,123500,1303906728,3860,3860,3865,3855,924
|
||||
20250509,123400,1300340223,3860,3860,3860,3855,601
|
||||
20250509,123300,1298020633,3860,3860,3860,3855,627
|
||||
20250509,123200,1295600873,3855,3850,3855,3850,893
|
||||
20250509,123100,1292158588,3855,3850,3855,3850,190
|
||||
20250509,123000,1291426863,3850,3860,3860,3850,4204
|
||||
20250509,122900,1275227303,3860,3860,3860,3860,505
|
||||
20250509,122800,1273278003,3860,3865,3865,3860,790
|
||||
20250509,122700,1270224658,3865,3865,3865,3860,749
|
||||
20250509,122600,1267329778,3860,3860,3865,3860,1109
|
||||
20250509,122500,1263046513,3865,3865,3870,3865,312
|
||||
20250509,122400,1261840133,3865,3865,3870,3865,971
|
||||
20250509,122300,1258084503,3870,3870,3870,3865,1164
|
||||
20250509,122200,1253580093,3870,3875,3875,3870,1050
|
||||
20250509,122100,1249513493,3875,3875,3875,3870,716
|
||||
20250509,122000,1246739428,3870,3875,3880,3870,790
|
||||
20250509,121900,1243675803,3870,3865,3875,3865,287
|
||||
20250509,121800,1242565158,3865,3870,3875,3865,1139
|
||||
20250509,121700,1238152643,3875,3875,3875,3870,1593
|
||||
20250509,121600,1231980038,3870,3865,3875,3865,646
|
||||
20250509,121500,1229477758,3870,3870,3870,3870,667
|
||||
20250509,121400,1226896468,3870,3870,3870,3865,1180
|
||||
20250509,121300,1222330098,3865,3870,3870,3865,716
|
||||
20250509,121200,1219559658,3865,3865,3865,3865,734
|
||||
20250509,121100,1216722748,3870,3870,3875,3865,1783
|
||||
20250509,121000,1209825833,3875,3875,3875,3870,921
|
||||
20250509,120900,1206258848,3870,3865,3870,3865,668
|
||||
20250509,120800,1203673963,3870,3870,3870,3865,886
|
||||
20250509,120700,1200245328,3870,3870,3875,3870,746
|
||||
20250509,120600,1197355238,3875,3875,3880,3870,5698
|
||||
20250509,120500,1175273288,3880,3880,3880,3875,1421
|
||||
20250509,120400,1169761288,3875,3880,3880,3875,1006
|
||||
20250509,120300,1165859998,3880,3870,3880,3870,757
|
||||
20250509,120200,1162926773,3875,3875,3875,3870,814
|
||||
20250509,120100,1159772713,3875,3870,3875,3870,610
|
||||
20250509,120000,1157409423,3875,3870,3875,3870,621
|
||||
20250509,115900,1155004893,3865,3875,3875,3865,1163
|
||||
20250509,115800,1150504423,3875,3870,3875,3870,692
|
||||
20250509,115700,1147823358,3875,3877,3880,3875,761
|
||||
20250509,115600,1144872743,3875,3880,3880,3875,1203
|
||||
20250509,115500,1140206068,3880,3880,3880,3875,1242
|
||||
20250509,115400,1135390078,3875,3875,3880,3870,1180
|
||||
20250509,115300,1130818003,3875,3870,3875,3870,3348
|
||||
20250509,115200,1117844853,3875,3870,3875,3870,720
|
||||
20250509,115100,1115055353,3875,3870,3875,3860,3706
|
||||
20250509,115000,1100737853,3870,3870,3870,3865,540
|
||||
20250509,114900,1098648268,3870,3870,3870,3865,3901
|
||||
20250509,114800,1083564698,3870,3865,3870,3865,2100
|
||||
20250509,114700,1075438343,3865,3870,3870,3860,1050
|
||||
20250509,114600,1071377788,3870,3865,3870,3865,1050
|
||||
20250509,114500,1067315253,3865,3865,3870,3865,3299
|
||||
20250509,114400,1054549618,3865,3860,3870,3850,8437
|
||||
20250509,114300,1021949913,3860,3860,3865,3860,2279
|
||||
20250509,114200,1013149828,3865,3855,3865,3850,13211
|
||||
20250509,114100,962184848,3850,3845,3855,3845,6379
|
||||
20250509,114000,937627663,3845,3845,3845,3835,1166
|
||||
20250509,113900,933147773,3845,3840,3845,3840,841
|
||||
20250509,113800,929915263,3845,3840,3845,3835,2522
|
||||
20250509,113700,920229623,3845,3845,3845,3840,747
|
||||
20250509,113600,917357868,3840,3845,3845,3840,666
|
||||
20250509,113500,914797363,3840,3845,3850,3840,728
|
||||
20250509,113400,911998248,3845,3840,3850,3840,2317
|
||||
20250509,113300,903089158,3845,3840,3845,3840,605
|
||||
20250509,113200,900763118,3845,3835,3845,3835,1944
|
||||
20250509,113100,893303493,3835,3840,3845,3835,1190
|
||||
20250509,113000,888737438,3845,3840,3845,3835,2528
|
||||
20250509,112900,879038668,3845,3845,3845,3840,1489
|
||||
20250509,112800,873314593,3840,3845,3845,3840,681
|
||||
20250509,112700,870697028,3840,3840,3845,3840,340
|
||||
20250509,112600,869390858,3835,3845,3845,3835,2059
|
||||
20250509,112500,861483943,3845,3845,3845,3845,859
|
||||
20250509,112400,858181088,3840,3845,3845,3840,869
|
||||
20250509,112300,854840893,3845,3845,3845,3845,3181
|
||||
20250509,112200,842609948,3845,3845,3845,3840,1029
|
||||
20250509,112100,838654108,3840,3850,3850,3840,1598
|
||||
20250509,112000,832509998,3845,3845,3850,3845,1592
|
||||
20250509,111900,826382588,3845,3845,3850,3845,1893
|
||||
20250509,111800,819102963,3845,3845,3845,3840,8158
|
||||
20250509,111700,787736553,3845,3845,3850,3840,2802
|
||||
20250509,111600,776953333,3845,3840,3850,3840,619
|
||||
20250509,111500,774573498,3835,3840,3845,3835,902
|
||||
20250509,111400,771110238,3840,3835,3840,3835,745
|
||||
20250509,111300,768250563,3840,3840,3845,3840,1064
|
||||
20250509,111200,764164218,3840,3840,3840,3835,405
|
||||
20250509,111100,762609263,3835,3840,3845,3835,2754
|
||||
20250509,111000,752038028,3840,3840,3845,3835,2595
|
||||
20250509,110900,742071913,3840,3850,3850,3835,1507
|
||||
20250509,110800,736280488,3850,3840,3855,3835,10336
|
||||
20250509,110700,696516278,3840,3825,3845,3825,19594
|
||||
20250509,110600,621249088,3815,3825,3830,3815,1785
|
||||
20250509,110500,614420988,3820,3815,3830,3815,6635
|
||||
20250509,110400,589032948,3815,3820,3820,3815,2848
|
||||
20250509,110300,578158776,3820,3815,3820,3810,2240
|
||||
20250509,110200,569613766,3820,3810,3820,3810,1075
|
||||
20250509,110100,565509751,3820,3805,3820,3800,4926
|
||||
20250509,110000,546761471,3810,3805,3810,3800,599
|
||||
20250509,105900,544480936,3810,3810,3810,3800,7081
|
||||
20250509,105800,517533996,3815,3815,3815,3810,1027
|
||||
20250509,105700,513619941,3815,3815,3820,3810,342
|
||||
20250509,105600,512315301,3815,3815,3820,3810,906
|
||||
20250509,105500,508858461,3815,3815,3820,3810,807
|
||||
20250509,105400,505780601,3810,3815,3815,3805,569
|
||||
20250509,105300,503611641,3815,3815,3815,3810,1178
|
||||
20250509,105200,499118456,3810,3815,3820,3810,1356
|
||||
20250509,105100,493942751,3820,3815,3820,3810,1415
|
||||
20250509,105000,488541671,3815,3810,3815,3805,1223
|
||||
20250509,104900,483878541,3805,3805,3810,3805,739
|
||||
20250509,104800,481064056,3810,3805,3810,3805,773
|
||||
20250509,104700,478119166,3805,3815,3815,3805,299
|
||||
20250509,104600,476980011,3815,3810,3815,3810,756
|
||||
20250509,104500,474096996,3815,3815,3815,3810,840
|
||||
20250509,104400,470893521,3810,3810,3815,3810,1834
|
||||
20250509,104300,463902936,3805,3805,3815,3805,3235
|
||||
20250509,104200,451578301,3810,3810,3810,3810,1281
|
||||
20250509,104100,446697691,3815,3810,3815,3805,2862
|
||||
20250509,104000,435793571,3810,3815,3815,3810,979
|
||||
20250509,103900,432060501,3810,3810,3815,3810,553
|
||||
20250509,103800,429953566,3815,3810,3815,3805,1974
|
||||
20250509,103700,422441021,3805,3810,3815,3805,752
|
||||
20250509,103600,419576031,3810,3810,3810,3805,1772
|
||||
20250509,103500,412827106,3810,3805,3820,3805,11743
|
||||
20250509,103400,367977401,3805,3810,3815,3805,592
|
||||
20250509,103300,365721921,3805,3800,3810,3800,1453
|
||||
20250509,103200,360192495,3805,3805,3805,3800,909
|
||||
20250509,103100,356734415,3805,3805,3810,3805,2416
|
||||
20250509,103000,347537025,3805,3795,3805,3795,924
|
||||
20250509,102900,344029560,3805,3790,3805,3785,5475
|
||||
20250509,102800,323237270,3790,3780,3790,3780,276
|
||||
20250509,102700,322192760,3780,3780,3780,3775,250
|
||||
20250509,102600,321248700,3775,3785,3785,3770,2542
|
||||
20250509,102500,311653950,3780,3780,3780,3780,550
|
||||
20250509,102400,309574950,3780,3775,3780,3775,505
|
||||
20250509,102300,307667855,3780,3775,3780,3775,734
|
||||
20250509,102200,304894500,3770,3785,3790,3770,3083
|
||||
20250509,102100,293261065,3790,3790,3805,3790,713
|
||||
20250509,102000,290556875,3805,3795,3805,3785,2321
|
||||
20250509,101900,281750875,3795,3790,3795,3790,227
|
||||
20250509,101800,280890075,3790,3790,3790,3785,5296
|
||||
20250509,101700,260822640,3790,3795,3795,3790,1175
|
||||
20250509,101600,256363770,3795,3800,3800,3790,669
|
||||
20250509,101500,253825080,3785,3805,3805,3785,1659
|
||||
20250509,101400,247526865,3805,3815,3815,3805,1797
|
||||
20250509,101300,240679980,3815,3815,3820,3815,2420
|
||||
20250509,101200,231447605,3815,3820,3825,3815,2348
|
||||
20250509,101100,222479890,3815,3815,3820,3815,1717
|
||||
20250509,101000,215924455,3815,3815,3815,3805,1781
|
||||
20250509,100900,209132050,3805,3805,3815,3795,743
|
||||
20250509,100800,206301045,3795,3800,3805,3795,3211
|
||||
20250509,100700,194099335,3790,3800,3805,3790,626
|
||||
20250509,100600,191720455,3780,3800,3805,3780,4900
|
||||
20250509,100500,173103420,3795,3785,3800,3780,3541
|
||||
20250509,100400,159656855,3780,3785,3790,3775,2124
|
||||
20250509,100300,151630335,3785,3780,3790,3780,3852
|
||||
20250509,100200,137052070,3770,3770,3780,3770,1309
|
||||
20250509,100100,132113470,3765,3760,3765,3760,354
|
||||
20250509,100000,130781430,3755,3750,3755,3750,4121
|
||||
20250509,095900,115313615,3750,3750,3750,3750,20
|
||||
20250509,095800,115238615,3755,3755,3755,3755,15
|
||||
20250509,095700,115182290,3745,3745,3745,3745,0
|
||||
20250509,095600,115182290,3745,3745,3745,3745,0
|
||||
20250509,095500,115182290,3745,3745,3745,3745,270
|
||||
20250509,095400,114171140,3755,3755,3755,3755,0
|
||||
20250509,095300,114171140,3755,3750,3755,3750,56
|
||||
20250509,095200,113961070,3750,3750,3750,3750,0
|
||||
20250509,095100,113961070,3750,3750,3750,3750,41
|
||||
20250509,095000,113807320,3755,3755,3755,3755,1
|
||||
20250509,094900,113803565,3750,3755,3755,3750,307
|
||||
20250509,094800,112650880,3745,3745,3745,3745,400
|
||||
20250509,094700,111152880,3755,3755,3755,3755,1
|
||||
20250509,094600,111149125,3755,3740,3755,3740,2087
|
||||
20250509,094500,103323475,3750,3750,3750,3750,25
|
||||
20250509,094400,103229725,3750,3750,3750,3750,32
|
||||
20250509,094300,103109725,3740,3730,3745,3730,915
|
||||
20250509,094200,99687310,3720,3730,3730,3720,7906
|
||||
20250509,094100,70252570,3730,3735,3735,3730,576
|
||||
20250509,094000,68104070,3735,3735,3735,3735,0
|
||||
20250509,093900,68104070,3735,3735,3735,3735,31
|
||||
20250509,093800,67988285,3735,3735,3735,3735,731
|
||||
20250509,093700,65258000,3735,3735,3735,3735,70
|
||||
20250509,093600,64996550,3735,3730,3735,3730,1300
|
||||
20250509,093500,60143550,3735,3735,3735,3735,54
|
||||
20250509,093400,59941860,3735,3740,3740,3735,1489
|
||||
20250509,093300,54378495,3740,3740,3740,3740,0
|
||||
20250509,093200,54378495,3740,3740,3740,3740,0
|
||||
20250509,093100,54378495,3740,3740,3740,3735,430
|
||||
20250509,093000,52770300,3745,3745,3745,3745,7
|
||||
20250509,092900,52744085,3740,3740,3740,3740,24
|
||||
20250509,092800,52654325,3740,3745,3745,3740,1615
|
||||
20250509,092700,46610600,3745,3750,3750,3745,197
|
||||
20250509,092600,45871895,3750,3750,3750,3750,438
|
||||
20250509,092500,44229395,3750,3755,3755,3750,792
|
||||
20250509,092400,41258355,3755,3760,3760,3755,125
|
||||
20250509,092300,40788855,3760,3755,3760,3750,347
|
||||
20250509,092200,39485870,3760,3755,3760,3755,454
|
||||
20250509,092100,37779600,3755,3755,3760,3755,989
|
||||
20250509,092000,34063465,3765,3765,3765,3765,35
|
||||
20250509,091900,33931690,3765,3745,3765,3745,530
|
||||
20250509,091800,31941395,3745,3745,3745,3745,439
|
||||
20250509,091700,30297340,3745,3745,3745,3745,500
|
||||
20250509,091600,28424840,3750,3755,3755,3750,807
|
||||
20250509,091500,25398055,3770,3755,3770,3755,1338
|
||||
20250509,091400,20363040,3750,3750,3750,3750,688
|
||||
20250509,091300,17783040,3745,3745,3745,3745,141
|
||||
20250509,091200,17254995,3745,3750,3750,3740,771
|
||||
20250509,091100,14368380,3752,3752,3752,3752,0
|
||||
20250509,091000,14368380,3752,3750,3752,3750,162
|
||||
20250509,090900,13760680,3750,3750,3750,3750,415
|
||||
20250509,090800,12204430,3765,3765,3765,3765,227
|
||||
20250509,090700,11349775,3765,3765,3765,3765,1434
|
||||
20250509,090600,5950765,3765,3765,3765,3765,0
|
||||
20250509,090500,5950765,3765,3765,3765,3765,0
|
||||
20250509,090400,5950765,3765,3765,3765,3765,0
|
||||
20250509,090300,5950765,3765,3750,3765,3750,215
|
||||
20250509,090200,5144500,3750,3750,3750,3750,23
|
||||
20250509,090100,5058250,3750,3760,3760,3750,269
|
||||
20250509,090000,4048750,3760,3790,3790,3760,1075
|
||||
|
Reference in New Issue
Block a user