Update 2025-05-08 2733 candle_min
This commit is contained in:
565
002800/min/candle-20250508.csv
Normal file
565
002800/min/candle-20250508.csv
Normal file
@@ -0,0 +1,565 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,182300,2015419280,6350,6350,6350,6350,22350
|
||||
20250508,182200,2015419280,6350,6350,6350,6350,0
|
||||
20250508,182100,2015419280,6350,6350,6350,6350,0
|
||||
20250508,182000,2015419280,6350,6350,6350,6350,0
|
||||
20250508,181900,2015419280,6350,6350,6350,6350,0
|
||||
20250508,181800,2015419280,6350,6350,6350,6350,0
|
||||
20250508,181700,2015419280,6350,6350,6350,6350,0
|
||||
20250508,181600,2015419280,6350,6350,6350,6350,0
|
||||
20250508,181500,2015419280,6350,6350,6350,6350,0
|
||||
20250508,181400,2015419280,6350,6350,6350,6350,0
|
||||
20250508,181300,2015419280,6350,6350,6350,6350,0
|
||||
20250508,181200,2015419280,6350,6350,6350,6350,0
|
||||
20250508,181100,2015419280,6350,6350,6350,6350,0
|
||||
20250508,181000,2015419280,6350,6350,6350,6350,0
|
||||
20250508,180900,2015419280,6350,6350,6350,6350,0
|
||||
20250508,180800,2015419280,6350,6350,6350,6350,0
|
||||
20250508,180700,2015419280,6350,6350,6350,6350,0
|
||||
20250508,180600,2015419280,6350,6350,6350,6350,0
|
||||
20250508,180500,2015419280,6350,6350,6350,6350,0
|
||||
20250508,180400,2015419280,6350,6350,6350,6350,0
|
||||
20250508,180300,2015419280,6350,6350,6350,6350,0
|
||||
20250508,180200,2015419280,6350,6350,6350,6350,0
|
||||
20250508,180100,2015419280,6350,6350,6350,6350,0
|
||||
20250508,180000,2015419280,6350,6350,6350,6350,0
|
||||
20250508,175900,2015419280,6350,6350,6350,6350,0
|
||||
20250508,175800,2015419280,6350,6350,6350,6350,0
|
||||
20250508,175700,2015419280,6350,6350,6350,6350,0
|
||||
20250508,175600,2015419280,6350,6350,6350,6350,0
|
||||
20250508,175500,2015419280,6350,6350,6350,6350,0
|
||||
20250508,175400,2015419280,6350,6350,6350,6350,0
|
||||
20250508,175300,2015419280,6350,6350,6350,6350,22350
|
||||
20250508,175200,2015419280,6350,6350,6350,6350,0
|
||||
20250508,175100,2015419280,6350,6350,6350,6350,0
|
||||
20250508,175000,2015419280,6350,6350,6350,6350,0
|
||||
20250508,174900,2015419280,6350,6350,6350,6350,0
|
||||
20250508,174800,2015419280,6350,6350,6350,6350,0
|
||||
20250508,174700,2015419280,6350,6350,6350,6350,0
|
||||
20250508,174600,2015419280,6350,6350,6350,6350,0
|
||||
20250508,174500,2015419280,6350,6350,6350,6350,0
|
||||
20250508,174400,2015419280,6350,6350,6350,6350,0
|
||||
20250508,174300,2015419280,6350,6350,6350,6350,0
|
||||
20250508,174200,2015419280,6350,6350,6350,6350,0
|
||||
20250508,174100,2015419280,6350,6350,6350,6350,0
|
||||
20250508,174000,2015419280,6350,6350,6350,6350,0
|
||||
20250508,173900,2015419280,6350,6350,6350,6350,0
|
||||
20250508,173800,2015419280,6350,6350,6350,6350,0
|
||||
20250508,173700,2015419280,6350,6350,6350,6350,0
|
||||
20250508,173600,2015419280,6350,6350,6350,6350,0
|
||||
20250508,173500,2015419280,6350,6350,6350,6350,0
|
||||
20250508,173400,2015419280,6350,6350,6350,6350,0
|
||||
20250508,173300,2015419280,6350,6350,6350,6350,0
|
||||
20250508,173200,2015419280,6350,6350,6350,6350,0
|
||||
20250508,173100,2015419280,6350,6350,6350,6350,0
|
||||
20250508,173000,2015419280,6350,6350,6350,6350,0
|
||||
20250508,172900,2015419280,6350,6350,6350,6350,0
|
||||
20250508,172800,2015419280,6350,6350,6350,6350,0
|
||||
20250508,172700,2015419280,6350,6350,6350,6350,0
|
||||
20250508,172600,2015419280,6350,6350,6350,6350,0
|
||||
20250508,172500,2015419280,6350,6350,6350,6350,0
|
||||
20250508,172400,2015419280,6350,6350,6350,6350,0
|
||||
20250508,172300,2015419280,6350,6350,6350,6350,22350
|
||||
20250508,172200,2015419280,6350,6350,6350,6350,0
|
||||
20250508,172100,2015419280,6350,6350,6350,6350,0
|
||||
20250508,172000,2015419280,6350,6350,6350,6350,0
|
||||
20250508,171900,2015419280,6350,6350,6350,6350,0
|
||||
20250508,171800,2015419280,6350,6350,6350,6350,0
|
||||
20250508,171700,2015419280,6350,6350,6350,6350,0
|
||||
20250508,171600,2015419280,6350,6350,6350,6350,0
|
||||
20250508,171500,2015419280,6350,6350,6350,6350,0
|
||||
20250508,171400,2015419280,6350,6350,6350,6350,0
|
||||
20250508,171300,2015419280,6350,6350,6350,6350,0
|
||||
20250508,171200,2015419280,6350,6350,6350,6350,0
|
||||
20250508,171100,2015419280,6350,6350,6350,6350,0
|
||||
20250508,171000,2015419280,6350,6350,6350,6350,0
|
||||
20250508,170900,2015419280,6350,6350,6350,6350,0
|
||||
20250508,170800,2015419280,6350,6350,6350,6350,0
|
||||
20250508,170700,2015419280,6350,6350,6350,6350,0
|
||||
20250508,170600,2015419280,6350,6350,6350,6350,0
|
||||
20250508,170500,2015419280,6350,6350,6350,6350,0
|
||||
20250508,170400,2015419280,6350,6350,6350,6350,0
|
||||
20250508,170300,2015419280,6350,6350,6350,6350,0
|
||||
20250508,170200,2015419280,6350,6350,6350,6350,0
|
||||
20250508,170100,2015419280,6350,6350,6350,6350,0
|
||||
20250508,170000,2015419280,6350,6350,6350,6350,0
|
||||
20250508,165900,2015419280,6350,6350,6350,6350,0
|
||||
20250508,165800,2015419280,6350,6350,6350,6350,0
|
||||
20250508,165700,2015419280,6350,6350,6350,6350,0
|
||||
20250508,165600,2015419280,6350,6350,6350,6350,0
|
||||
20250508,165500,2015419280,6350,6350,6350,6350,0
|
||||
20250508,165400,2015419280,6350,6350,6350,6350,0
|
||||
20250508,165300,2015419280,6350,6350,6350,6350,22350
|
||||
20250508,165200,2015419280,6350,6350,6350,6350,0
|
||||
20250508,165100,2015419280,6350,6350,6350,6350,0
|
||||
20250508,165000,2015419280,6350,6350,6350,6350,0
|
||||
20250508,164900,2015419280,6350,6350,6350,6350,0
|
||||
20250508,164800,2015419280,6350,6350,6350,6350,0
|
||||
20250508,164700,2015419280,6350,6350,6350,6350,0
|
||||
20250508,164600,2015419280,6350,6350,6350,6350,0
|
||||
20250508,164500,2015419280,6350,6350,6350,6350,0
|
||||
20250508,164400,2015419280,6350,6350,6350,6350,0
|
||||
20250508,164300,2015419280,6350,6350,6350,6350,0
|
||||
20250508,164200,2015419280,6350,6350,6350,6350,0
|
||||
20250508,164100,2015419280,6350,6350,6350,6350,0
|
||||
20250508,164000,2015419280,6350,6350,6350,6350,0
|
||||
20250508,163900,2015419280,6350,6350,6350,6350,0
|
||||
20250508,163800,2015419280,6350,6350,6350,6350,0
|
||||
20250508,163700,2015419280,6350,6350,6350,6350,0
|
||||
20250508,163600,2015419280,6350,6350,6350,6350,0
|
||||
20250508,163500,2015419280,6350,6350,6350,6350,0
|
||||
20250508,163400,2015419280,6350,6350,6350,6350,0
|
||||
20250508,163300,2015419280,6350,6350,6350,6350,0
|
||||
20250508,163200,2015419280,6350,6350,6350,6350,0
|
||||
20250508,163100,2015419280,6350,6350,6350,6350,0
|
||||
20250508,163000,2015419280,6350,6350,6350,6350,0
|
||||
20250508,162900,2015419280,6350,6350,6350,6350,0
|
||||
20250508,162800,2015419280,6350,6350,6350,6350,0
|
||||
20250508,162700,2015419280,6350,6350,6350,6350,0
|
||||
20250508,162600,2015419280,6350,6350,6350,6350,0
|
||||
20250508,162500,2015419280,6350,6350,6350,6350,0
|
||||
20250508,162400,2015419280,6350,6350,6350,6350,0
|
||||
20250508,162300,2015419280,6350,6350,6350,6350,22350
|
||||
20250508,162200,2015419280,6350,6350,6350,6350,0
|
||||
20250508,162100,2015419280,6350,6350,6350,6350,0
|
||||
20250508,162000,2015419280,6350,6350,6350,6350,0
|
||||
20250508,161900,2015419280,6350,6350,6350,6350,0
|
||||
20250508,161800,2015419280,6350,6350,6350,6350,0
|
||||
20250508,161700,2015419280,6350,6350,6350,6350,0
|
||||
20250508,161600,2015419280,6350,6350,6350,6350,0
|
||||
20250508,161500,2015419280,6350,6350,6350,6350,0
|
||||
20250508,161400,2015419280,6350,6350,6350,6350,0
|
||||
20250508,161300,2015419280,6350,6350,6350,6350,0
|
||||
20250508,161200,2015419280,6350,6350,6350,6350,0
|
||||
20250508,161100,2015419280,6350,6350,6350,6350,0
|
||||
20250508,161000,2015419280,6350,6350,6350,6350,0
|
||||
20250508,160900,2015419280,6350,6350,6350,6350,0
|
||||
20250508,160800,2015419280,6350,6350,6350,6350,0
|
||||
20250508,160700,2015419280,6350,6350,6350,6350,0
|
||||
20250508,160600,2015419280,6350,6350,6350,6350,0
|
||||
20250508,160500,2015419280,6350,6350,6350,6350,0
|
||||
20250508,160400,2015419280,6350,6350,6350,6350,0
|
||||
20250508,160300,2015419280,6350,6350,6350,6350,0
|
||||
20250508,160200,2015419280,6350,6350,6350,6350,0
|
||||
20250508,160100,2015419280,6350,6350,6350,6350,0
|
||||
20250508,160000,2015419280,6350,6350,6350,6350,0
|
||||
20250508,155900,2015419280,6350,6350,6350,6350,0
|
||||
20250508,155800,2015419280,6350,6350,6350,6350,0
|
||||
20250508,155700,2015419280,6350,6350,6350,6350,0
|
||||
20250508,155600,2015419280,6350,6350,6350,6350,0
|
||||
20250508,155500,2015419280,6350,6350,6350,6350,0
|
||||
20250508,155400,2015419280,6350,6350,6350,6350,0
|
||||
20250508,155300,2015419280,6350,6350,6350,6350,22350
|
||||
20250508,155200,2015419280,6350,6350,6350,6350,0
|
||||
20250508,155100,2015419280,6350,6350,6350,6350,0
|
||||
20250508,155000,2015419280,6350,6350,6350,6350,0
|
||||
20250508,154900,2015419280,6350,6350,6350,6350,0
|
||||
20250508,154800,2015419280,6350,6350,6350,6350,0
|
||||
20250508,154700,2015419280,6350,6350,6350,6350,0
|
||||
20250508,154600,2015419280,6350,6350,6350,6350,0
|
||||
20250508,154500,2015419280,6350,6350,6350,6350,0
|
||||
20250508,154400,2015419280,6350,6350,6350,6350,0
|
||||
20250508,154300,2015419280,6350,6350,6350,6350,0
|
||||
20250508,154200,2015419280,6350,6350,6350,6350,0
|
||||
20250508,154100,2015419280,6350,6350,6350,6350,0
|
||||
20250508,154000,2015419280,6350,6350,6350,6350,0
|
||||
20250508,153900,2015419280,6350,6350,6350,6350,0
|
||||
20250508,153800,2015419280,6350,6350,6350,6350,0
|
||||
20250508,153700,2015419280,6350,6350,6350,6350,0
|
||||
20250508,153600,2015419280,6350,6350,6350,6350,0
|
||||
20250508,153500,2015419280,6350,6350,6350,6350,0
|
||||
20250508,153400,2015419280,6350,6350,6350,6350,0
|
||||
20250508,153300,2015419280,6350,6350,6350,6350,0
|
||||
20250508,153200,2015419280,6350,6350,6350,6350,0
|
||||
20250508,153100,2015419280,6350,6350,6350,6350,0
|
||||
20250508,153000,2015419280,6350,6350,6350,6350,22350
|
||||
20250508,152900,1873496780,6390,6390,6390,6390,0
|
||||
20250508,152800,1873496780,6390,6390,6390,6390,0
|
||||
20250508,152700,1873496780,6390,6390,6390,6390,0
|
||||
20250508,152600,1873496780,6390,6390,6390,6390,0
|
||||
20250508,152500,1873496780,6390,6390,6390,6390,0
|
||||
20250508,152400,1873496780,6390,6390,6390,6390,0
|
||||
20250508,152300,1873496780,6390,6390,6390,6390,0
|
||||
20250508,152200,1873496780,6390,6390,6390,6390,0
|
||||
20250508,152100,1873496780,6390,6390,6390,6390,0
|
||||
20250508,152000,1873496780,6390,6390,6390,6390,0
|
||||
20250508,151900,1873496780,6390,6380,6390,6380,371
|
||||
20250508,151800,1871127430,6380,6380,6390,6380,307
|
||||
20250508,151700,1869166415,6385,6380,6385,6380,101
|
||||
20250508,151600,1868522030,6380,6380,6380,6380,85
|
||||
20250508,151500,1867979730,6390,6380,6390,6380,831
|
||||
20250508,151400,1862672400,6380,6390,6390,6370,120
|
||||
20250508,151300,1861906810,6380,6380,6380,6380,330
|
||||
20250508,151200,1859801410,6375,6380,6390,6370,2555
|
||||
20250508,151100,1843515780,6390,6390,6400,6390,1761
|
||||
20250508,151000,1832262980,6390,6380,6390,6380,61
|
||||
20250508,150900,1831873690,6390,6400,6400,6390,530
|
||||
20250508,150800,1828484765,6390,6390,6390,6380,767
|
||||
20250508,150700,1823584885,6390,6390,6390,6370,614
|
||||
20250508,150600,1819663445,6390,6380,6390,6380,2397
|
||||
20250508,150500,1804353425,6375,6340,6375,6340,714
|
||||
20250508,150400,1799807480,6370,6360,6370,6340,23529
|
||||
20250508,150300,1650589560,6370,6370,6370,6360,2868
|
||||
20250508,150200,1632340400,6370,6380,6380,6370,606
|
||||
20250508,150100,1628476580,6380,6380,6380,6380,10
|
||||
20250508,150000,1628412780,6380,6370,6380,6370,584
|
||||
20250508,145900,1624692640,6380,6380,6380,6380,21
|
||||
20250508,145800,1624558660,6360,6360,6360,6360,3
|
||||
20250508,145700,1624539580,6380,6380,6380,6380,66
|
||||
20250508,145600,1624118500,6360,6360,6360,6360,10
|
||||
20250508,145500,1624054900,6370,6370,6370,6370,126
|
||||
20250508,145400,1623252280,6370,6370,6370,6370,330
|
||||
20250508,145300,1621150180,6380,6380,6380,6380,160
|
||||
20250508,145200,1620129380,6380,6380,6380,6380,164
|
||||
20250508,145100,1619083060,6380,6380,6380,6380,0
|
||||
20250508,145000,1619083060,6380,6380,6380,6380,5
|
||||
20250508,144900,1619051160,6380,6370,6380,6360,206
|
||||
20250508,144800,1617739020,6370,6370,6370,6370,330
|
||||
20250508,144700,1615636920,6370,6370,6370,6370,160
|
||||
20250508,144600,1614617720,6370,6350,6370,6350,94
|
||||
20250508,144500,1614020420,6350,6350,6370,6350,7
|
||||
20250508,144400,1613975950,6370,6350,6370,6350,75
|
||||
20250508,144300,1613498380,6370,6350,6370,6350,103
|
||||
20250508,144200,1612844270,6370,6370,6370,6350,402
|
||||
20250508,144100,1610290630,6360,6360,6360,6360,3
|
||||
20250508,144000,1610271550,6380,6380,6380,6380,1
|
||||
20250508,143900,1610265170,6360,6380,6380,6350,124
|
||||
20250508,143800,1609475660,6380,6360,6380,6360,2044
|
||||
20250508,143700,1596475800,6380,6380,6380,6380,0
|
||||
20250508,143600,1596475800,6380,6380,6380,6380,30
|
||||
20250508,143500,1596284400,6380,6350,6380,6350,174
|
||||
20250508,143400,1595175180,6360,6370,6370,6360,5495
|
||||
20250508,143300,1560224410,6370,6380,6380,6370,228
|
||||
20250508,143200,1558771550,6380,6380,6380,6380,0
|
||||
20250508,143100,1558771550,6380,6380,6380,6380,1000
|
||||
20250508,143000,1552391550,6390,6390,6390,6390,20
|
||||
20250508,142900,1552263750,6390,6350,6390,6340,3367
|
||||
20250508,142800,1530888090,6380,6380,6380,6380,1
|
||||
20250508,142700,1530881710,6340,6400,6400,6340,2836
|
||||
20250508,142600,1512863640,6360,6370,6370,6360,2802
|
||||
20250508,142500,1495039000,6370,6370,6370,6370,0
|
||||
20250508,142400,1495039000,6370,6370,6370,6370,3
|
||||
20250508,142300,1495019890,6360,6380,6380,6360,204
|
||||
20250508,142200,1493718450,6360,6360,6360,6360,3
|
||||
20250508,142100,1493699370,6370,6360,6370,6360,173
|
||||
20250508,142000,1492597390,6380,6350,6380,6350,1832
|
||||
20250508,141900,1480961190,6380,6360,6380,6350,1572
|
||||
20250508,141800,1470960800,6360,6380,6380,6360,6611
|
||||
20250508,141700,1428902280,6390,6390,6390,6390,635
|
||||
20250508,141600,1424844630,6400,6400,6400,6400,1250
|
||||
20250508,141500,1416844630,6400,6410,6420,6400,1286
|
||||
20250508,141400,1408598250,6410,6420,6420,6410,31
|
||||
20250508,141300,1408399530,6410,6410,6410,6410,300
|
||||
20250508,141200,1406476530,6420,6420,6420,6420,188
|
||||
20250508,141100,1405269570,6420,6420,6420,6420,1
|
||||
20250508,141000,1405263150,6420,6420,6420,6420,1
|
||||
20250508,140900,1405256730,6400,6400,6400,6400,81
|
||||
20250508,140800,1404738330,6400,6400,6400,6400,0
|
||||
20250508,140700,1404738330,6400,6400,6400,6400,974
|
||||
20250508,140600,1398504730,6400,6400,6400,6400,100
|
||||
20250508,140500,1397864730,6400,6400,6400,6400,0
|
||||
20250508,140400,1397864730,6400,6400,6400,6390,10
|
||||
20250508,140300,1397800810,6390,6410,6410,6390,101
|
||||
20250508,140200,1397154900,6420,6420,6420,6420,0
|
||||
20250508,140100,1397154900,6420,6410,6420,6410,2
|
||||
20250508,140000,1397142070,6400,6410,6410,6390,22
|
||||
20250508,135900,1397001390,6410,6420,6420,6410,203
|
||||
20250508,135800,1395700140,6440,6430,6440,6430,480
|
||||
20250508,135700,1392609960,6430,6390,6430,6380,2925
|
||||
20250508,135600,1373874310,6380,6360,6380,6360,2000
|
||||
20250508,135500,1361134730,6360,6360,6360,6360,0
|
||||
20250508,135400,1361134730,6360,6370,6370,6360,17
|
||||
20250508,135300,1361026510,6370,6370,6370,6370,11
|
||||
20250508,135200,1360956440,6370,6370,6370,6370,1
|
||||
20250508,135100,1360950070,6350,6350,6350,6350,0
|
||||
20250508,135000,1360950070,6350,6380,6400,6340,16776
|
||||
20250508,134900,1254485330,6400,6400,6400,6400,998
|
||||
20250508,134800,1248098130,6390,6390,6390,6390,144
|
||||
20250508,134700,1247177970,6370,6370,6370,6370,550
|
||||
20250508,134600,1243674470,6370,6380,6380,6370,40
|
||||
20250508,134500,1243419620,6370,6370,6370,6370,0
|
||||
20250508,134400,1243419620,6370,6390,6390,6370,230
|
||||
20250508,134300,1241952880,6370,6370,6370,6370,304
|
||||
20250508,134200,1240016400,6370,6370,6370,6370,1
|
||||
20250508,134100,1240010030,6360,6360,6360,6360,0
|
||||
20250508,134000,1240010030,6360,6360,6360,6360,90
|
||||
20250508,133900,1239437630,6360,6390,6390,6360,217
|
||||
20250508,133800,1238057260,6390,6370,6390,6360,2357
|
||||
20250508,133700,1223056710,6390,6390,6390,6390,100
|
||||
20250508,133600,1222417710,6390,6390,6390,6390,0
|
||||
20250508,133500,1222417710,6390,6380,6390,6370,282
|
||||
20250508,133400,1220619330,6380,6380,6380,6380,2
|
||||
20250508,133300,1220606570,6390,6390,6390,6390,3
|
||||
20250508,133200,1220587400,6360,6380,6380,6360,1311
|
||||
20250508,133100,1212243640,6400,6400,6400,6400,0
|
||||
20250508,133000,1212243640,6400,6400,6400,6400,15
|
||||
20250508,132900,1212147640,6400,6400,6400,6400,11
|
||||
20250508,132800,1212077240,6370,6370,6370,6370,218
|
||||
20250508,132700,1210688580,6400,6400,6400,6400,0
|
||||
20250508,132600,1210688580,6400,6400,6400,6400,0
|
||||
20250508,132500,1210688580,6400,6370,6400,6370,204
|
||||
20250508,132400,1209388980,6400,6390,6400,6390,3
|
||||
20250508,132300,1209369800,6360,6380,6380,6360,4128
|
||||
20250508,132200,1183087220,6380,6390,6390,6380,52
|
||||
20250508,132100,1182755450,6390,6390,6390,6390,2
|
||||
20250508,132000,1182742670,6390,6390,6390,6390,2
|
||||
20250508,131900,1182729890,6400,6390,6400,6390,216
|
||||
20250508,131800,1181347930,6400,6400,6400,6400,0
|
||||
20250508,131700,1181347930,6400,6400,6400,6400,3
|
||||
20250508,131600,1181328730,6410,6410,6410,6410,0
|
||||
20250508,131500,1181328730,6410,6410,6410,6410,50
|
||||
20250508,131400,1181008230,6380,6390,6390,6370,3056
|
||||
20250508,131300,1161530120,6380,6390,6390,6380,844
|
||||
20250508,131200,1156145250,6400,6400,6400,6400,310
|
||||
20250508,131100,1154161250,6400,6400,6400,6400,307
|
||||
20250508,131000,1152196450,6400,6400,6400,6400,0
|
||||
20250508,130900,1152196450,6400,6400,6400,6400,0
|
||||
20250508,130800,1152196450,6400,6400,6400,6400,2
|
||||
20250508,130700,1152183650,6370,6410,6410,6360,2213
|
||||
20250508,130600,1138095900,6370,6400,6400,6370,2900
|
||||
20250508,130500,1119583180,6380,6380,6380,6380,0
|
||||
20250508,130400,1119583180,6380,6380,6380,6380,37
|
||||
20250508,130300,1119347120,6380,6410,6410,6380,1567
|
||||
20250508,130200,1109339530,6400,6410,6410,6400,3589
|
||||
20250508,130100,1086350770,6410,6410,6410,6410,133
|
||||
20250508,130000,1085498240,6410,6420,6420,6410,769
|
||||
20250508,125900,1080561320,6420,6420,6420,6420,544
|
||||
20250508,125800,1077068840,6430,6430,6430,6430,0
|
||||
20250508,125700,1077068840,6430,6430,6430,6430,32
|
||||
20250508,125600,1076863080,6420,6420,6420,6420,0
|
||||
20250508,125500,1076863080,6420,6420,6420,6420,6
|
||||
20250508,125400,1076824560,6420,6420,6420,6420,0
|
||||
20250508,125300,1076824560,6420,6420,6420,6420,19
|
||||
20250508,125200,1076702580,6430,6430,6430,6430,0
|
||||
20250508,125100,1076702580,6430,6420,6430,6420,801
|
||||
20250508,125000,1071560150,6410,6410,6410,6410,0
|
||||
20250508,124900,1071560150,6410,6420,6420,6410,500
|
||||
20250508,124800,1068354960,6430,6430,6430,6430,1100
|
||||
20250508,124700,1061281960,6430,6430,6430,6430,34
|
||||
20250508,124600,1061063340,6430,6430,6430,6430,1
|
||||
20250508,124500,1061056910,6420,6420,6420,6420,0
|
||||
20250508,124400,1061056910,6420,6420,6420,6420,0
|
||||
20250508,124300,1061056910,6420,6420,6420,6420,1098
|
||||
20250508,124200,1054007750,6410,6410,6410,6410,0
|
||||
20250508,124100,1054007750,6410,6410,6410,6410,0
|
||||
20250508,124000,1054007750,6410,6430,6430,6410,1678
|
||||
20250508,123900,1043238210,6420,6420,6420,6420,152
|
||||
20250508,123800,1042262370,6410,6410,6410,6410,0
|
||||
20250508,123700,1042262370,6410,6410,6410,6410,0
|
||||
20250508,123600,1042262370,6410,6410,6410,6410,100
|
||||
20250508,123500,1041621370,6420,6420,6420,6420,80
|
||||
20250508,123400,1041107770,6420,6420,6420,6420,0
|
||||
20250508,123300,1041107770,6420,6420,6420,6420,0
|
||||
20250508,123200,1041107770,6420,6420,6420,6420,0
|
||||
20250508,123100,1041107770,6420,6420,6420,6420,0
|
||||
20250508,123000,1041107770,6420,6420,6420,6420,1
|
||||
20250508,122900,1041101350,6390,6390,6390,6390,0
|
||||
20250508,122800,1041101350,6390,6400,6400,6390,158
|
||||
20250508,122700,1040091720,6390,6390,6390,6390,40
|
||||
20250508,122600,1039836120,6390,6420,6420,6390,1015
|
||||
20250508,122500,1033339060,6420,6420,6420,6420,2
|
||||
20250508,122400,1033326220,6410,6420,6420,6410,29
|
||||
20250508,122300,1033140290,6410,6410,6410,6410,0
|
||||
20250508,122200,1033140290,6410,6430,6430,6410,523
|
||||
20250508,122100,1029777840,6420,6420,6420,6420,50
|
||||
20250508,122000,1029456840,6410,6410,6410,6410,90
|
||||
20250508,121900,1028879940,6415,6415,6415,6415,0
|
||||
20250508,121800,1028879940,6415,6415,6415,6415,1
|
||||
20250508,121700,1028873525,6410,6410,6410,6410,1
|
||||
20250508,121600,1028867115,6410,6410,6410,6410,0
|
||||
20250508,121500,1028867115,6410,6410,6410,6410,40
|
||||
20250508,121400,1028610715,6420,6420,6420,6420,101
|
||||
20250508,121300,1027962295,6430,6430,6430,6430,0
|
||||
20250508,121200,1027962295,6430,6430,6430,6430,105
|
||||
20250508,121100,1027287145,6430,6430,6430,6430,0
|
||||
20250508,121000,1027287145,6430,6420,6430,6420,1874
|
||||
20250508,120900,1015237365,6440,6440,6440,6440,0
|
||||
20250508,120800,1015237365,6440,6440,6440,6440,0
|
||||
20250508,120700,1015237365,6440,6440,6440,6440,1
|
||||
20250508,120600,1015230925,6410,6420,6420,6410,63
|
||||
20250508,120500,1014826775,6420,6420,6420,6420,0
|
||||
20250508,120400,1014826775,6420,6420,6420,6420,0
|
||||
20250508,120300,1014826775,6420,6420,6420,6420,50
|
||||
20250508,120200,1014505775,6420,6430,6450,6420,1023
|
||||
20250508,120100,1007913425,6430,6430,6430,6430,62
|
||||
20250508,120000,1007514765,6430,6430,6430,6430,0
|
||||
20250508,115900,1007514765,6430,6430,6430,6430,0
|
||||
20250508,115800,1007514765,6430,6430,6430,6430,0
|
||||
20250508,115700,1007514765,6430,6430,6430,6380,843
|
||||
20250508,115600,1002125575,6430,6420,6430,6420,496
|
||||
20250508,115500,998937305,6410,6410,6420,6410,474
|
||||
20250508,115400,995894455,6420,6430,6430,6400,346
|
||||
20250508,115300,993674725,6440,6430,6440,6430,3
|
||||
20250508,115200,993655415,6390,6430,6430,6390,150
|
||||
20250508,115100,992696675,6440,6440,6440,6440,1
|
||||
20250508,115000,992690235,6430,6440,6440,6430,2
|
||||
20250508,114900,992677365,6390,6400,6400,6390,337
|
||||
20250508,114800,990523885,6440,6430,6440,6430,836
|
||||
20250508,114700,985142795,6430,6430,6430,6430,0
|
||||
20250508,114600,985142795,6430,6430,6430,6430,0
|
||||
20250508,114500,985142795,6430,6430,6430,6430,2
|
||||
20250508,114400,985129935,6440,6440,6440,6440,200
|
||||
20250508,114300,983841935,6440,6440,6440,6440,0
|
||||
20250508,114200,983841935,6440,6430,6440,6430,1406
|
||||
20250508,114100,974791485,6440,6390,6440,6390,2201
|
||||
20250508,114000,960621405,6390,6390,6390,6390,135
|
||||
20250508,113900,959758755,6400,6400,6400,6400,0
|
||||
20250508,113800,959758755,6400,6400,6400,6400,5
|
||||
20250508,113700,959726755,6430,6430,6430,6430,0
|
||||
20250508,113600,959726755,6430,6430,6430,6430,0
|
||||
20250508,113500,959726755,6430,6430,6430,6430,3
|
||||
20250508,113400,959707465,6430,6420,6430,6420,782
|
||||
20250508,113300,954679935,6420,6420,6420,6420,0
|
||||
20250508,113200,954679935,6420,6420,6420,6420,1
|
||||
20250508,113100,954673515,6390,6390,6390,6390,20
|
||||
20250508,113000,954545715,6420,6400,6420,6400,116
|
||||
20250508,112900,953801135,6390,6390,6390,6390,25
|
||||
20250508,112800,953641385,6390,6390,6390,6390,0
|
||||
20250508,112700,953641385,6390,6390,6390,6390,0
|
||||
20250508,112600,953641385,6390,6390,6390,6390,20
|
||||
20250508,112500,953513585,6390,6390,6390,6390,171
|
||||
20250508,112400,952420895,6390,6390,6390,6390,43
|
||||
20250508,112300,952146125,6390,6370,6390,6370,908
|
||||
20250508,112200,946358955,6370,6370,6370,6370,0
|
||||
20250508,112100,946358955,6370,6370,6370,6370,117
|
||||
20250508,112000,945613665,6380,6390,6390,6380,3
|
||||
20250508,111900,945594505,6400,6390,6400,6380,587
|
||||
20250508,111800,941847615,6390,6390,6390,6390,22
|
||||
20250508,111700,941707035,6390,6390,6390,6390,200
|
||||
20250508,111600,940429035,6380,6380,6380,6380,0
|
||||
20250508,111500,940429035,6380,6380,6380,6380,0
|
||||
20250508,111400,940429035,6380,6380,6380,6380,2
|
||||
20250508,111300,940416275,6380,6380,6380,6380,87
|
||||
20250508,111200,939861215,6380,6380,6380,6380,0
|
||||
20250508,111100,939861215,6380,6390,6390,6380,33
|
||||
20250508,111000,939650575,6380,6380,6390,6380,391
|
||||
20250508,110900,937154745,6380,6370,6380,6360,498
|
||||
20250508,110800,933982765,6360,6360,6360,6360,75
|
||||
20250508,110700,933505765,6370,6370,6370,6360,710
|
||||
20250508,110600,928988145,6380,6360,6380,6360,273
|
||||
20250508,110500,927250425,6370,6360,6370,6360,63
|
||||
20250508,110400,926849155,6360,6380,6380,6360,3801
|
||||
20250508,110300,902625075,6390,6390,6390,6390,20
|
||||
20250508,110200,902497275,6390,6390,6390,6390,0
|
||||
20250508,110100,902497275,6390,6380,6390,6380,151
|
||||
20250508,110000,901533885,6390,6390,6390,6390,5
|
||||
20250508,105900,901501935,6390,6390,6390,6390,5
|
||||
20250508,105800,901469985,6410,6380,6410,6380,1767
|
||||
20250508,105700,890186345,6380,6380,6380,6380,68
|
||||
20250508,105600,889752505,6380,6380,6380,6380,2
|
||||
20250508,105500,889739745,6370,6380,6390,6370,5014
|
||||
20250508,105400,857794705,6390,6380,6390,6380,189
|
||||
20250508,105300,856588875,6380,6380,6380,6380,120
|
||||
20250508,105200,855823275,6380,6380,6390,6380,733
|
||||
20250508,105100,851146725,6390,6410,6410,6390,164
|
||||
20250508,105000,850098365,6410,6410,6410,6410,10
|
||||
20250508,104900,850034265,6420,6420,6420,6420,0
|
||||
20250508,104800,850034265,6420,6410,6420,6410,1001
|
||||
20250508,104700,843617845,6410,6420,6420,6370,3829
|
||||
20250508,104600,819171525,6430,6430,6430,6430,0
|
||||
20250508,104500,819171525,6430,6410,6430,6410,1000
|
||||
20250508,104400,812745425,6410,6420,6420,6410,159
|
||||
20250508,104300,811724845,6420,6430,6430,6420,3899
|
||||
20250508,104200,786683485,6440,6430,6450,6430,12
|
||||
20250508,104100,786606295,6430,6450,6450,6430,402
|
||||
20250508,104000,784021415,6430,6430,6430,6430,100
|
||||
20250508,103900,783378415,6450,6440,6450,6440,2549
|
||||
20250508,103800,766944035,6440,6440,6450,6440,707
|
||||
20250508,103700,762390945,6450,6440,6450,6420,902
|
||||
20250508,103600,756584025,6430,6430,6450,6420,2876
|
||||
20250508,103500,738096265,6420,6420,6420,6420,620
|
||||
20250508,103400,734115865,6410,6410,6410,6410,70
|
||||
20250508,103300,733667165,6410,6410,6410,6410,0
|
||||
20250508,103200,733667165,6410,6410,6410,6410,1304
|
||||
20250508,103100,725308525,6420,6420,6420,6420,475
|
||||
20250508,103000,722259025,6420,6420,6420,6410,1516
|
||||
20250508,102900,712526405,6420,6420,6420,6420,400
|
||||
20250508,102800,709958405,6440,6430,6440,6410,123
|
||||
20250508,102700,709167625,6410,6410,6410,6410,100
|
||||
20250508,102600,708526625,6410,6420,6420,6410,172
|
||||
20250508,102500,707424045,6420,6400,6420,6400,2461
|
||||
20250508,102400,691636165,6400,6400,6400,6400,401
|
||||
20250508,102300,689069765,6410,6410,6410,6410,1
|
||||
20250508,102200,689063355,6410,6410,6410,6400,790
|
||||
20250508,102100,683999875,6415,6415,6415,6415,2
|
||||
20250508,102000,683987045,6420,6420,6420,6420,221
|
||||
20250508,101900,682568225,6420,6410,6420,6410,209
|
||||
20250508,101800,681227535,6410,6410,6410,6410,200
|
||||
20250508,101700,679945535,6430,6430,6430,6430,20
|
||||
20250508,101600,679816935,6430,6420,6430,6420,327
|
||||
20250508,101500,677717525,6410,6410,6410,6410,6
|
||||
20250508,101400,677679065,6420,6420,6420,6420,302
|
||||
20250508,101300,675740225,6420,6420,6420,6420,217
|
||||
20250508,101200,674347085,6420,6420,6420,6420,7
|
||||
20250508,101100,674302145,6420,6390,6420,6390,410
|
||||
20250508,101000,671670145,6400,6390,6400,6390,2382
|
||||
20250508,100900,656429345,6390,6390,6390,6390,201
|
||||
20250508,100800,655144955,6390,6390,6390,6390,300
|
||||
20250508,100700,653227955,6390,6420,6420,6390,416
|
||||
20250508,100600,650569660,6420,6400,6420,6400,2
|
||||
20250508,100500,650556840,6410,6390,6410,6380,755
|
||||
20250508,100400,645726990,6390,6380,6390,6380,10
|
||||
20250508,100300,645663150,6380,6380,6390,6380,281
|
||||
20250508,100200,643869310,6390,6390,6390,6390,85
|
||||
20250508,100100,643326160,6390,6390,6400,6390,603
|
||||
20250508,100000,639472980,6400,6410,6410,6400,1072
|
||||
20250508,095900,632611980,6410,6410,6410,6410,240
|
||||
20250508,095800,631073580,6410,6410,6410,6410,0
|
||||
20250508,095700,631073580,6410,6410,6410,6410,12
|
||||
20250508,095600,630996660,6410,6410,6410,6410,0
|
||||
20250508,095500,630996660,6410,6420,6420,6405,277
|
||||
20250508,095400,629221160,6420,6410,6420,6410,795
|
||||
20250508,095300,624117410,6400,6400,6400,6400,1102
|
||||
20250508,095200,617064610,6400,6390,6400,6390,35
|
||||
20250508,095100,616840920,6390,6390,6390,6390,783
|
||||
20250508,095000,611837550,6390,6390,6390,6380,2562
|
||||
20250508,094900,595486380,6390,6390,6390,6390,800
|
||||
20250508,094800,590374380,6390,6400,6400,6390,1640
|
||||
20250508,094700,579892460,6400,6410,6410,6400,356
|
||||
20250508,094600,577612330,6400,6410,6410,6400,2718
|
||||
20250508,094500,560217100,6410,6410,6410,6410,668
|
||||
20250508,094400,555935220,6410,6420,6420,6410,346
|
||||
20250508,094300,553716400,6420,6420,6420,6420,1197
|
||||
20250508,094200,546031660,6420,6400,6420,6400,49
|
||||
20250508,094100,545718040,6390,6390,6420,6390,627
|
||||
20250508,094000,541699570,6380,6380,6420,6380,942
|
||||
20250508,093900,535667270,6360,6370,6370,6360,1318
|
||||
20250508,093800,527284300,6360,6400,6400,6360,3122
|
||||
20250508,093700,507359060,6410,6410,6410,6410,108
|
||||
20250508,093600,506666780,6410,6400,6410,6390,1060
|
||||
20250508,093500,499886040,6400,6400,6400,6400,0
|
||||
20250508,093400,499886040,6400,6400,6400,6400,258
|
||||
20250508,093300,498234840,6400,6400,6400,6400,154
|
||||
20250508,093200,497249240,6400,6400,6400,6400,117
|
||||
20250508,093100,496500440,6410,6400,6410,6400,872
|
||||
20250508,093000,490919440,6400,6410,6410,6400,355
|
||||
20250508,092900,488645470,6410,6410,6410,6400,524
|
||||
20250508,092800,485290380,6420,6430,6430,6400,691
|
||||
20250508,092700,480862590,6410,6410,6410,6410,552
|
||||
20250508,092600,477324270,6410,6440,6440,6410,1622
|
||||
20250508,092500,466927110,6430,6420,6430,6410,340
|
||||
20250508,092400,464745330,6420,6420,6440,6420,122
|
||||
20250508,092300,463960180,6440,6420,6440,6420,360
|
||||
20250508,092200,461648480,6440,6440,6440,6440,1
|
||||
20250508,092100,461642040,6410,6410,6420,6410,924
|
||||
20250508,092000,455718700,6410,6430,6430,6410,940
|
||||
20250508,091900,449685310,6450,6420,6450,6410,525
|
||||
20250508,091800,446305640,6420,6460,6460,6420,1537
|
||||
20250508,091700,436411030,6450,6410,6450,6400,3840
|
||||
20250508,091600,411788110,6400,6410,6410,6400,1582
|
||||
20250508,091500,401655900,6410,6430,6430,6410,63
|
||||
20250508,091400,401251070,6420,6430,6430,6410,4229
|
||||
20250508,091300,374117660,6430,6430,6430,6430,1555
|
||||
20250508,091200,364119010,6430,6430,6440,6420,1864
|
||||
20250508,091100,352132150,6440,6460,6460,6440,1810
|
||||
20250508,091000,340472140,6460,6470,6480,6460,410
|
||||
20250508,090900,337820330,6470,6440,6470,6440,1594
|
||||
20250508,090800,327527310,6430,6460,6460,6430,2432
|
||||
20250508,090700,311857760,6460,6460,6460,6460,1751
|
||||
20250508,090600,300546300,6460,6450,6460,6440,1640
|
||||
20250508,090500,289962060,6430,6450,6450,6430,1155
|
||||
20250508,090400,282525840,6450,6460,6470,6450,4370
|
||||
20250508,090300,254305290,6430,6400,6440,6390,3912
|
||||
20250508,090200,229249610,6390,6440,6440,6390,5661
|
||||
20250508,090100,192862230,6460,6450,6480,6400,12559
|
||||
20250508,090000,111846000,6450,6530,6530,6450,17231
|
||||
|
Reference in New Issue
Block a user