Update 2025-05-08 2733 candle_min
This commit is contained in:
567
003530/min/candle-20250508.csv
Normal file
567
003530/min/candle-20250508.csv
Normal file
@@ -0,0 +1,567 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,182500,2008821270,3550,3550,3550,3550,29223
|
||||
20250508,182400,2008821270,3550,3550,3550,3550,0
|
||||
20250508,182300,2008821270,3550,3550,3550,3550,0
|
||||
20250508,182200,2008821270,3550,3550,3550,3550,0
|
||||
20250508,182100,2008821270,3550,3550,3550,3550,0
|
||||
20250508,182000,2008821270,3550,3550,3550,3550,0
|
||||
20250508,181900,2008821270,3550,3550,3550,3550,0
|
||||
20250508,181800,2008821270,3550,3550,3550,3550,0
|
||||
20250508,181700,2008821270,3550,3550,3550,3550,0
|
||||
20250508,181600,2008821270,3550,3550,3550,3550,0
|
||||
20250508,181500,2008821270,3550,3550,3550,3550,0
|
||||
20250508,181400,2008821270,3550,3550,3550,3550,0
|
||||
20250508,181300,2008821270,3550,3550,3550,3550,0
|
||||
20250508,181200,2008821270,3550,3550,3550,3550,0
|
||||
20250508,181100,2008821270,3550,3550,3550,3550,0
|
||||
20250508,181000,2008821270,3550,3550,3550,3550,0
|
||||
20250508,180900,2008821270,3550,3550,3550,3550,0
|
||||
20250508,180800,2008821270,3550,3550,3550,3550,0
|
||||
20250508,180700,2008821270,3550,3550,3550,3550,0
|
||||
20250508,180600,2008821270,3550,3550,3550,3550,0
|
||||
20250508,180500,2008821270,3550,3550,3550,3550,0
|
||||
20250508,180400,2008821270,3550,3550,3550,3550,0
|
||||
20250508,180300,2008821270,3550,3550,3550,3550,0
|
||||
20250508,180200,2008821270,3550,3550,3550,3550,0
|
||||
20250508,180100,2008821270,3550,3550,3550,3550,0
|
||||
20250508,180000,2008821270,3550,3550,3550,3550,0
|
||||
20250508,175900,2008821270,3550,3550,3550,3550,0
|
||||
20250508,175800,2008821270,3550,3550,3550,3550,0
|
||||
20250508,175700,2008821270,3550,3550,3550,3550,0
|
||||
20250508,175600,2008821270,3550,3550,3550,3550,0
|
||||
20250508,175500,2008821270,3550,3550,3550,3550,29223
|
||||
20250508,175400,2008821270,3550,3550,3550,3550,0
|
||||
20250508,175300,2008821270,3550,3550,3550,3550,0
|
||||
20250508,175200,2008821270,3550,3550,3550,3550,0
|
||||
20250508,175100,2008821270,3550,3550,3550,3550,0
|
||||
20250508,175000,2008821270,3550,3550,3550,3550,0
|
||||
20250508,174900,2008821270,3550,3550,3550,3550,0
|
||||
20250508,174800,2008821270,3550,3550,3550,3550,0
|
||||
20250508,174700,2008821270,3550,3550,3550,3550,0
|
||||
20250508,174600,2008821270,3550,3550,3550,3550,0
|
||||
20250508,174500,2008821270,3550,3550,3550,3550,0
|
||||
20250508,174400,2008821270,3550,3550,3550,3550,0
|
||||
20250508,174300,2008821270,3550,3550,3550,3550,0
|
||||
20250508,174200,2008821270,3550,3550,3550,3550,0
|
||||
20250508,174100,2008821270,3550,3550,3550,3550,0
|
||||
20250508,174000,2008821270,3550,3550,3550,3550,0
|
||||
20250508,173900,2008821270,3550,3550,3550,3550,0
|
||||
20250508,173800,2008821270,3550,3550,3550,3550,0
|
||||
20250508,173700,2008821270,3550,3550,3550,3550,0
|
||||
20250508,173600,2008821270,3550,3550,3550,3550,0
|
||||
20250508,173500,2008821270,3550,3550,3550,3550,0
|
||||
20250508,173400,2008821270,3550,3550,3550,3550,0
|
||||
20250508,173300,2008821270,3550,3550,3550,3550,0
|
||||
20250508,173200,2008821270,3550,3550,3550,3550,0
|
||||
20250508,173100,2008821270,3550,3550,3550,3550,0
|
||||
20250508,173000,2008821270,3550,3550,3550,3550,0
|
||||
20250508,172900,2008821270,3550,3550,3550,3550,0
|
||||
20250508,172800,2008821270,3550,3550,3550,3550,0
|
||||
20250508,172700,2008821270,3550,3550,3550,3550,0
|
||||
20250508,172600,2008821270,3550,3550,3550,3550,0
|
||||
20250508,172500,2008821270,3550,3550,3550,3550,29223
|
||||
20250508,172400,2008821270,3550,3550,3550,3550,0
|
||||
20250508,172300,2008821270,3550,3550,3550,3550,0
|
||||
20250508,172200,2008821270,3550,3550,3550,3550,0
|
||||
20250508,172100,2008821270,3550,3550,3550,3550,0
|
||||
20250508,172000,2008821270,3550,3550,3550,3550,0
|
||||
20250508,171900,2008821270,3550,3550,3550,3550,0
|
||||
20250508,171800,2008821270,3550,3550,3550,3550,0
|
||||
20250508,171700,2008821270,3550,3550,3550,3550,0
|
||||
20250508,171600,2008821270,3550,3550,3550,3550,0
|
||||
20250508,171500,2008821270,3550,3550,3550,3550,0
|
||||
20250508,171400,2008821270,3550,3550,3550,3550,0
|
||||
20250508,171300,2008821270,3550,3550,3550,3550,0
|
||||
20250508,171200,2008821270,3550,3550,3550,3550,0
|
||||
20250508,171100,2008821270,3550,3550,3550,3550,0
|
||||
20250508,171000,2008821270,3550,3550,3550,3550,0
|
||||
20250508,170900,2008821270,3550,3550,3550,3550,0
|
||||
20250508,170800,2008821270,3550,3550,3550,3550,0
|
||||
20250508,170700,2008821270,3550,3550,3550,3550,0
|
||||
20250508,170600,2008821270,3550,3550,3550,3550,0
|
||||
20250508,170500,2008821270,3550,3550,3550,3550,0
|
||||
20250508,170400,2008821270,3550,3550,3550,3550,0
|
||||
20250508,170300,2008821270,3550,3550,3550,3550,0
|
||||
20250508,170200,2008821270,3550,3550,3550,3550,0
|
||||
20250508,170100,2008821270,3550,3550,3550,3550,0
|
||||
20250508,170000,2008821270,3550,3550,3550,3550,0
|
||||
20250508,165900,2008821270,3550,3550,3550,3550,0
|
||||
20250508,165800,2008821270,3550,3550,3550,3550,0
|
||||
20250508,165700,2008821270,3550,3550,3550,3550,0
|
||||
20250508,165600,2008821270,3550,3550,3550,3550,0
|
||||
20250508,165500,2008821270,3550,3550,3550,3550,29223
|
||||
20250508,165400,2008821270,3550,3550,3550,3550,0
|
||||
20250508,165300,2008821270,3550,3550,3550,3550,0
|
||||
20250508,165200,2008821270,3550,3550,3550,3550,0
|
||||
20250508,165100,2008821270,3550,3550,3550,3550,0
|
||||
20250508,165000,2008821270,3550,3550,3550,3550,0
|
||||
20250508,164900,2008821270,3550,3550,3550,3550,0
|
||||
20250508,164800,2008821270,3550,3550,3550,3550,0
|
||||
20250508,164700,2008821270,3550,3550,3550,3550,0
|
||||
20250508,164600,2008821270,3550,3550,3550,3550,0
|
||||
20250508,164500,2008821270,3550,3550,3550,3550,0
|
||||
20250508,164400,2008821270,3550,3550,3550,3550,0
|
||||
20250508,164300,2008821270,3550,3550,3550,3550,0
|
||||
20250508,164200,2008821270,3550,3550,3550,3550,0
|
||||
20250508,164100,2008821270,3550,3550,3550,3550,0
|
||||
20250508,164000,2008821270,3550,3550,3550,3550,0
|
||||
20250508,163900,2008821270,3550,3550,3550,3550,0
|
||||
20250508,163800,2008821270,3550,3550,3550,3550,0
|
||||
20250508,163700,2008821270,3550,3550,3550,3550,0
|
||||
20250508,163600,2008821270,3550,3550,3550,3550,0
|
||||
20250508,163500,2008821270,3550,3550,3550,3550,0
|
||||
20250508,163400,2008821270,3550,3550,3550,3550,0
|
||||
20250508,163300,2008821270,3550,3550,3550,3550,0
|
||||
20250508,163200,2008821270,3550,3550,3550,3550,0
|
||||
20250508,163100,2008821270,3550,3550,3550,3550,0
|
||||
20250508,163000,2008821270,3550,3550,3550,3550,0
|
||||
20250508,162900,2008821270,3550,3550,3550,3550,0
|
||||
20250508,162800,2008821270,3550,3550,3550,3550,0
|
||||
20250508,162700,2008821270,3550,3550,3550,3550,0
|
||||
20250508,162600,2008821270,3550,3550,3550,3550,0
|
||||
20250508,162500,2008821270,3550,3550,3550,3550,29223
|
||||
20250508,162400,2008821270,3550,3550,3550,3550,0
|
||||
20250508,162300,2008821270,3550,3550,3550,3550,0
|
||||
20250508,162200,2008821270,3550,3550,3550,3550,0
|
||||
20250508,162100,2008821270,3550,3550,3550,3550,0
|
||||
20250508,162000,2008821270,3550,3550,3550,3550,0
|
||||
20250508,161900,2008821270,3550,3550,3550,3550,0
|
||||
20250508,161800,2008821270,3550,3550,3550,3550,0
|
||||
20250508,161700,2008821270,3550,3550,3550,3550,0
|
||||
20250508,161600,2008821270,3550,3550,3550,3550,0
|
||||
20250508,161500,2008821270,3550,3550,3550,3550,0
|
||||
20250508,161400,2008821270,3550,3550,3550,3550,0
|
||||
20250508,161300,2008821270,3550,3550,3550,3550,0
|
||||
20250508,161200,2008821270,3550,3550,3550,3550,0
|
||||
20250508,161100,2008821270,3550,3550,3550,3550,0
|
||||
20250508,161000,2008821270,3550,3550,3550,3550,0
|
||||
20250508,160900,2008821270,3550,3550,3550,3550,0
|
||||
20250508,160800,2008821270,3550,3550,3550,3550,0
|
||||
20250508,160700,2008821270,3550,3550,3550,3550,0
|
||||
20250508,160600,2008821270,3550,3550,3550,3550,0
|
||||
20250508,160500,2008821270,3550,3550,3550,3550,0
|
||||
20250508,160400,2008821270,3550,3550,3550,3550,0
|
||||
20250508,160300,2008821270,3550,3550,3550,3550,0
|
||||
20250508,160200,2008821270,3550,3550,3550,3550,0
|
||||
20250508,160100,2008821270,3550,3550,3550,3550,0
|
||||
20250508,160000,2008821270,3550,3550,3550,3550,0
|
||||
20250508,155900,2008821270,3550,3550,3550,3550,0
|
||||
20250508,155800,2008821270,3550,3550,3550,3550,0
|
||||
20250508,155700,2008821270,3550,3550,3550,3550,0
|
||||
20250508,155600,2008821270,3550,3550,3550,3550,0
|
||||
20250508,155500,2008821270,3550,3550,3550,3550,29223
|
||||
20250508,155400,2008821270,3550,3550,3550,3550,0
|
||||
20250508,155300,2008821270,3550,3550,3550,3550,0
|
||||
20250508,155200,2008821270,3550,3550,3550,3550,0
|
||||
20250508,155100,2008821270,3550,3550,3550,3550,0
|
||||
20250508,155000,2008821270,3550,3550,3550,3550,0
|
||||
20250508,154900,2008821270,3550,3550,3550,3550,0
|
||||
20250508,154800,2008821270,3550,3550,3550,3550,0
|
||||
20250508,154700,2008821270,3550,3550,3550,3550,0
|
||||
20250508,154600,2008821270,3550,3550,3550,3550,0
|
||||
20250508,154500,2008821270,3550,3550,3550,3550,0
|
||||
20250508,154400,2008821270,3550,3550,3550,3550,0
|
||||
20250508,154300,2008821270,3550,3550,3550,3550,0
|
||||
20250508,154200,2008821270,3550,3550,3550,3550,0
|
||||
20250508,154100,2008821270,3550,3550,3550,3550,0
|
||||
20250508,154000,2008821270,3550,3550,3550,3550,0
|
||||
20250508,153900,2008821270,3550,3550,3550,3550,0
|
||||
20250508,153800,2008821270,3550,3550,3550,3550,0
|
||||
20250508,153700,2008821270,3550,3550,3550,3550,0
|
||||
20250508,153600,2008821270,3550,3550,3550,3550,0
|
||||
20250508,153500,2008821270,3550,3550,3550,3550,0
|
||||
20250508,153400,2008821270,3550,3550,3550,3550,0
|
||||
20250508,153300,2008821270,3550,3550,3550,3550,0
|
||||
20250508,153200,2008821270,3550,3550,3550,3550,0
|
||||
20250508,153100,2008821270,3550,3550,3550,3550,0
|
||||
20250508,153000,2008821270,3550,3550,3550,3550,29223
|
||||
20250508,152900,1905079620,3550,3550,3550,3550,0
|
||||
20250508,152800,1905079620,3550,3550,3550,3550,0
|
||||
20250508,152700,1905079620,3550,3550,3550,3550,0
|
||||
20250508,152600,1905079620,3550,3550,3550,3550,0
|
||||
20250508,152500,1905079620,3550,3550,3550,3550,0
|
||||
20250508,152400,1905079620,3550,3550,3550,3550,0
|
||||
20250508,152300,1905079620,3550,3550,3550,3550,0
|
||||
20250508,152200,1905079620,3550,3550,3550,3550,0
|
||||
20250508,152100,1905079620,3550,3550,3550,3550,0
|
||||
20250508,152000,1905079620,3550,3550,3550,3550,0
|
||||
20250508,151900,1905079620,3550,3550,3550,3545,1302
|
||||
20250508,151800,1900462520,3550,3550,3550,3545,971
|
||||
20250508,151700,1897015500,3550,3550,3550,3550,359
|
||||
20250508,151600,1895741050,3550,3545,3550,3545,2733
|
||||
20250508,151500,1886039610,3550,3550,3550,3545,2891
|
||||
20250508,151400,1875787610,3545,3545,3550,3540,927
|
||||
20250508,151300,1872501984,3545,3545,3550,3542,12582
|
||||
20250508,151200,1827896634,3547,3545,3547,3545,214
|
||||
20250508,151100,1827137612,3547,3550,3550,3545,33
|
||||
20250508,151000,1827020479,3550,3550,3550,3545,27
|
||||
20250508,150900,1826924729,3550,3540,3550,3540,3690
|
||||
20250508,150800,1813841399,3545,3545,3545,3545,162
|
||||
20250508,150700,1813267109,3545,3545,3545,3542,333
|
||||
20250508,150600,1812086630,3545,3545,3550,3545,5093
|
||||
20250508,150500,1794030835,3550,3550,3550,3550,28
|
||||
20250508,150400,1793931435,3550,3545,3550,3545,580
|
||||
20250508,150300,1791875185,3550,3545,3550,3545,25
|
||||
20250508,150200,1791786450,3545,3550,3550,3545,2030
|
||||
20250508,150100,1784589970,3550,3545,3550,3545,2050
|
||||
20250508,150000,1777320200,3550,3550,3550,3545,1193
|
||||
20250508,145900,1773085625,3550,3545,3550,3545,10304
|
||||
20250508,145800,1736557605,3545,3540,3545,3540,3547
|
||||
20250508,145700,1724000325,3545,3545,3545,3545,0
|
||||
20250508,145600,1724000325,3545,3545,3545,3540,252
|
||||
20250508,145500,1723107485,3545,3545,3545,3540,59
|
||||
20250508,145400,1722898580,3545,3540,3545,3540,801
|
||||
20250508,145300,1720063035,3545,3545,3545,3545,14
|
||||
20250508,145200,1720013405,3545,3545,3545,3540,761
|
||||
20250508,145100,1717319445,3540,3540,3540,3540,300
|
||||
20250508,145000,1716257445,3545,3535,3545,3535,2457
|
||||
20250508,144900,1707566005,3540,3535,3540,3535,1216
|
||||
20250508,144800,1703264805,3545,3545,3545,3540,102
|
||||
20250508,144700,1702903715,3540,3540,3545,3540,1235
|
||||
20250508,144600,1698531805,3545,3540,3545,3535,4124
|
||||
20250508,144500,1683950160,3540,3540,3540,3535,6079
|
||||
20250508,144400,1662451040,3535,3535,3540,3535,776
|
||||
20250508,144300,1659705395,3535,3530,3535,3530,6409
|
||||
20250508,144200,1637075860,3530,3530,3530,3530,1277
|
||||
20250508,144100,1632568050,3530,3530,3530,3530,29
|
||||
20250508,144000,1632465680,3530,3530,3530,3530,308
|
||||
20250508,143900,1631378440,3530,3530,3530,3530,746
|
||||
20250508,143800,1628745060,3530,3530,3530,3530,69
|
||||
20250508,143700,1628501490,3530,3530,3530,3530,1223
|
||||
20250508,143600,1624184300,3530,3530,3530,3530,591
|
||||
20250508,143500,1622098070,3530,3530,3530,3530,8
|
||||
20250508,143400,1622069830,3530,3530,3530,3530,0
|
||||
20250508,143300,1622069830,3530,3530,3530,3530,0
|
||||
20250508,143200,1622069830,3530,3530,3530,3530,0
|
||||
20250508,143100,1622069830,3530,3530,3530,3530,9
|
||||
20250508,143000,1622038060,3525,3530,3530,3525,1317
|
||||
20250508,142900,1617394050,3530,3525,3530,3525,1513
|
||||
20250508,142800,1612054330,3530,3525,3530,3525,103
|
||||
20250508,142700,1611690750,3530,3525,3530,3525,236
|
||||
20250508,142600,1610858845,3530,3525,3530,3525,247
|
||||
20250508,142500,1609988110,3530,3530,3530,3530,8
|
||||
20250508,142400,1609959870,3530,3530,3530,3525,255
|
||||
20250508,142300,1609060895,3530,3525,3530,3525,236
|
||||
20250508,142200,1608228990,3530,3525,3530,3525,3559
|
||||
20250508,142100,1595671895,3530,3525,3530,3525,1001
|
||||
20250508,142000,1592143365,3530,3530,3530,3525,475
|
||||
20250508,141900,1590468780,3530,3530,3530,3525,2601
|
||||
20250508,141800,1581299190,3530,3530,3530,3530,32
|
||||
20250508,141700,1581186230,3530,3530,3535,3530,1332
|
||||
20250508,141600,1576484265,3530,3530,3535,3525,1560
|
||||
20250508,141500,1570978635,3535,3530,3535,3530,246
|
||||
20250508,141400,1570110200,3535,3535,3535,3535,0
|
||||
20250508,141300,1570110200,3535,3530,3535,3530,236
|
||||
20250508,141200,1569277115,3535,3530,3535,3525,16640
|
||||
20250508,141100,1510551570,3530,3530,3530,3530,1224
|
||||
20250508,141000,1506230850,3530,3530,3530,3525,4302
|
||||
20250508,140900,1491063465,3525,3525,3530,3525,2333
|
||||
20250508,140800,1482839385,3530,3525,3530,3525,5417
|
||||
20250508,140700,1463744395,3530,3530,3530,3530,0
|
||||
20250508,140600,1463744395,3530,3525,3530,3525,236
|
||||
20250508,140500,1462912490,3530,3530,3530,3525,368
|
||||
20250508,140400,1461614625,3530,3530,3530,3525,4197
|
||||
20250508,140300,1446800980,3530,3525,3530,3525,757
|
||||
20250508,140200,1444132545,3530,3530,3530,3525,255
|
||||
20250508,140100,1443233570,3530,3525,3530,3525,236
|
||||
20250508,140000,1442401665,3530,3530,3530,3530,871
|
||||
20250508,135900,1439327035,3530,3525,3530,3525,241
|
||||
20250508,135800,1438477480,3530,3525,3530,3525,346
|
||||
20250508,135700,1437257275,3530,3530,3530,3530,0
|
||||
20250508,135600,1437257275,3530,3525,3530,3525,242
|
||||
20250508,135500,1436404215,3530,3530,3530,3525,732
|
||||
20250508,135400,1433823205,3530,3525,3530,3525,236
|
||||
20250508,135300,1432991300,3530,3530,3530,3525,228
|
||||
20250508,135200,1432187530,3530,3525,3530,3525,1506
|
||||
20250508,135100,1426876905,3530,3525,3530,3525,236
|
||||
20250508,135000,1426045000,3530,3530,3530,3530,8521
|
||||
20250508,134900,1395965870,3530,3525,3530,3525,1267
|
||||
20250508,134800,1391499605,3530,3525,3530,3525,236
|
||||
20250508,134700,1390667700,3530,3527,3530,3525,390
|
||||
20250508,134600,1389292725,3530,3530,3530,3530,0
|
||||
20250508,134500,1389292725,3530,3535,3535,3525,823
|
||||
20250508,134400,1386388500,3535,3535,3535,3530,238
|
||||
20250508,134300,1385548350,3535,3535,3535,3530,3193
|
||||
20250508,134200,1374276985,3535,3540,3540,3535,709
|
||||
20250508,134100,1371767290,3540,3535,3540,3535,407
|
||||
20250508,134000,1370328535,3540,3535,3540,3535,678
|
||||
20250508,133900,1367931760,3540,3530,3540,3530,2002
|
||||
20250508,133800,1360863940,3535,3535,3535,3535,309
|
||||
20250508,133700,1359771625,3540,3535,3540,3535,736
|
||||
20250508,133600,1357167360,3540,3535,3540,3535,836
|
||||
20250508,133500,1354212090,3535,3540,3540,3535,533
|
||||
20250508,133400,1352327885,3540,3535,3540,3535,875
|
||||
20250508,133300,1349234750,3540,3535,3540,3535,264
|
||||
20250508,133200,1348301365,3540,3540,3540,3540,1012
|
||||
20250508,133100,1344718885,3540,3535,3540,3535,1437
|
||||
20250508,133000,1339634035,3540,3540,3540,3535,254
|
||||
20250508,132900,1338736050,3540,3540,3540,3540,16
|
||||
20250508,132800,1338679410,3540,3535,3540,3535,236
|
||||
20250508,132700,1337845145,3540,3540,3540,3540,8
|
||||
20250508,132600,1337816825,3540,3545,3545,3540,1771
|
||||
20250508,132500,1331547325,3540,3545,3545,3540,2045
|
||||
20250508,132400,1324307800,3540,3545,3545,3540,494
|
||||
20250508,132300,1322557745,3545,3545,3550,3540,976
|
||||
20250508,132200,1319100545,3550,3545,3550,3545,744
|
||||
20250508,132100,1316463060,3545,3550,3550,3540,816
|
||||
20250508,132000,1313571440,3550,3540,3550,3540,4149
|
||||
20250508,131900,1298875375,3540,3535,3540,3535,251
|
||||
20250508,131800,1297988010,3540,3540,3540,3540,1335
|
||||
20250508,131700,1293262110,3545,3545,3550,3540,871
|
||||
20250508,131600,1290175575,3550,3545,3550,3540,2489
|
||||
20250508,131500,1281353230,3545,3540,3550,3540,4717
|
||||
20250508,131400,1264632540,3540,3545,3545,3540,1370
|
||||
20250508,131300,1259780925,3545,3545,3545,3540,694
|
||||
20250508,131200,1257321870,3550,3545,3550,3540,2833
|
||||
20250508,131100,1247269755,3550,3545,3550,3545,1279
|
||||
20250508,131000,1242735690,3550,3545,3550,3545,4019
|
||||
20250508,130900,1228477415,3545,3540,3550,3530,23568
|
||||
20250508,130800,1144988925,3540,3530,3540,3520,17070
|
||||
20250508,130700,1084692630,3525,3525,3530,3525,277
|
||||
20250508,130600,1083716200,3525,3530,3530,3525,1336
|
||||
20250508,130500,1079001795,3525,3530,3530,3525,947
|
||||
20250508,130400,1075663565,3530,3525,3530,3525,5020
|
||||
20250508,130300,1057967725,3530,3530,3530,3525,256
|
||||
20250508,130200,1057065220,3530,3525,3530,3525,3579
|
||||
20250508,130100,1044449040,3530,3530,3530,3525,27
|
||||
20250508,130000,1044353750,3525,3530,3530,3525,236
|
||||
20250508,125900,1043521845,3525,3530,3530,3525,2405
|
||||
20250508,125800,1035033405,3535,3530,3535,3530,236
|
||||
20250508,125700,1034200320,3535,3530,3535,3530,421
|
||||
20250508,125600,1032714180,3530,3530,3535,3530,5886
|
||||
20250508,125500,1011935985,3530,3525,3530,3525,12594
|
||||
20250508,125400,967529625,3530,3525,3530,3525,2941
|
||||
20250508,125300,957160095,3520,3520,3525,3520,436
|
||||
20250508,125200,955625370,3525,3525,3525,3520,251
|
||||
20250508,125100,954741770,3525,3520,3525,3520,289
|
||||
20250508,125000,953724220,3525,3525,3525,3525,118
|
||||
20250508,124900,953308270,3525,3520,3525,3520,607
|
||||
20250508,124800,951170935,3520,3520,3525,3520,250
|
||||
20250508,124700,950290895,3520,3520,3520,3520,1
|
||||
20250508,124600,950287375,3525,3525,3525,3525,1
|
||||
20250508,124500,950283850,3525,3520,3525,3520,255
|
||||
20250508,124400,949386200,3525,3520,3525,3520,236
|
||||
20250508,124300,948555475,3525,3525,3525,3525,6
|
||||
20250508,124200,948534325,3525,3525,3525,3520,336
|
||||
20250508,124100,947351100,3525,3520,3525,3520,786
|
||||
20250508,124000,944581625,3525,3520,3525,3520,244
|
||||
20250508,123900,943722700,3525,3525,3525,3525,0
|
||||
20250508,123800,943722700,3525,3520,3525,3520,450
|
||||
20250508,123700,942137625,3525,3520,3525,3520,286
|
||||
20250508,123600,941130900,3525,3525,3525,3525,0
|
||||
20250508,123500,941130900,3525,3520,3525,3515,436
|
||||
20250508,123400,939598045,3520,3520,3520,3520,174
|
||||
20250508,123300,938985565,3525,3515,3525,3515,5086
|
||||
20250508,123200,921079545,3520,3520,3520,3515,290
|
||||
20250508,123100,920059695,3520,3515,3520,3515,236
|
||||
20250508,123000,919230150,3520,3520,3520,3515,453
|
||||
20250508,122900,917637750,3520,3520,3520,3515,108
|
||||
20250508,122800,917257600,3520,3520,3520,3515,268
|
||||
20250508,122700,916315415,3520,3515,3520,3510,1195
|
||||
20250508,122600,912116160,3515,3515,3515,3510,764
|
||||
20250508,122500,909431875,3515,3515,3515,3515,2644
|
||||
20250508,122400,900138215,3515,3510,3515,3510,286
|
||||
20250508,122300,899134350,3515,3512,3515,3510,757
|
||||
20250508,122200,896477020,3515,3510,3515,3510,156
|
||||
20250508,122100,895929125,3515,3515,3515,3510,1309
|
||||
20250508,122000,891329165,3515,3515,3515,3510,276
|
||||
20250508,121900,890360350,3515,3515,3515,3510,295
|
||||
20250508,121800,889324600,3515,3515,3515,3515,2377
|
||||
20250508,121700,880969445,3515,3510,3515,3510,236
|
||||
20250508,121600,880141080,3515,3510,3515,3510,236
|
||||
20250508,121500,879312715,3515,3510,3515,3510,298
|
||||
20250508,121400,878265250,3510,3510,3515,3510,865
|
||||
20250508,121300,875229095,3515,3510,3515,3510,236
|
||||
20250508,121200,874400730,3515,3510,3515,3510,243
|
||||
20250508,121100,873547785,3515,3510,3515,3510,155
|
||||
20250508,121000,873003725,3515,3515,3515,3510,248
|
||||
20250508,120900,872133180,3515,3510,3515,3510,236
|
||||
20250508,120800,871304815,3515,3510,3515,3510,174
|
||||
20250508,120700,870694070,3510,3510,3515,3510,237
|
||||
20250508,120600,869862117,3510,3507,3510,3507,252
|
||||
20250508,120500,868978302,3510,3510,3510,3510,44
|
||||
20250508,120400,868823862,3515,3505,3515,3505,901
|
||||
20250508,120300,865665847,3515,3510,3515,3505,1364
|
||||
20250508,120200,860880762,3515,3515,3515,3510,373
|
||||
20250508,120100,859571302,3515,3515,3515,3515,500
|
||||
20250508,120000,857813802,3515,3515,3520,3510,2262
|
||||
20250508,115900,849863937,3520,3515,3520,3515,236
|
||||
20250508,115800,849034392,3520,3515,3520,3515,238
|
||||
20250508,115700,848197812,3520,3515,3520,3515,2
|
||||
20250508,115600,848190777,3520,3515,3520,3515,238
|
||||
20250508,115500,847354197,3520,3520,3520,3515,246
|
||||
20250508,115400,846489457,3520,3515,3520,3515,152
|
||||
20250508,115300,845954942,3515,3520,3520,3515,4824
|
||||
20250508,115200,828998322,3520,3520,3520,3515,278
|
||||
20250508,115100,828021137,3515,3520,3520,3515,359
|
||||
20250508,115000,826759137,3520,3515,3520,3515,179
|
||||
20250508,114900,826129542,3515,3515,3520,3510,2268
|
||||
20250508,114800,818157522,3515,3510,3520,3510,119
|
||||
20250508,114700,817739237,3520,3515,3520,3510,3823
|
||||
20250508,114600,804308162,3510,3505,3510,3505,954
|
||||
20250508,114500,800960802,3510,3510,3510,3505,439
|
||||
20250508,114400,799421837,3510,3510,3510,3505,1484
|
||||
20250508,114300,794214892,3510,3510,3510,3505,103
|
||||
20250508,114200,793853367,3510,3510,3510,3505,251
|
||||
20250508,114100,792973587,3505,3515,3515,3505,265
|
||||
20250508,114000,792043482,3505,3505,3515,3500,9796
|
||||
20250508,113900,757694277,3500,3500,3505,3500,238
|
||||
20250508,113800,756861272,3505,3505,3505,3500,371
|
||||
20250508,113700,755562592,3500,3500,3505,3500,538
|
||||
20250508,113600,753679582,3505,3505,3505,3500,19
|
||||
20250508,113500,753612992,3505,3505,3505,3500,266
|
||||
20250508,113400,752681842,3505,3500,3505,3500,237
|
||||
20250508,113300,751852337,3505,3505,3505,3500,220
|
||||
20250508,113200,751081242,3500,3500,3505,3500,542
|
||||
20250508,113100,749182712,3505,3505,3505,3500,1652
|
||||
20250508,113000,743393627,3500,3505,3505,3500,462
|
||||
20250508,112900,741776452,3500,3505,3505,3500,17
|
||||
20250508,112800,741716947,3500,3505,3505,3500,253
|
||||
20250508,112700,740831362,3500,3500,3500,3500,276
|
||||
20250508,112600,739865362,3505,3500,3505,3500,18
|
||||
20250508,112500,739802277,3505,3505,3505,3500,628
|
||||
20250508,112400,737601142,3500,3500,3500,3500,1993
|
||||
20250508,112300,730625642,3495,3500,3500,3495,564
|
||||
20250508,112200,728652822,3500,3490,3500,3485,12426
|
||||
20250508,112100,685224882,3495,3495,3500,3490,95
|
||||
20250508,112000,684892857,3495,3500,3500,3490,211
|
||||
20250508,111900,684155367,3500,3500,3500,3495,352
|
||||
20250508,111800,682925117,3495,3495,3500,3490,5282
|
||||
20250508,111700,664488442,3500,3495,3500,3495,329
|
||||
20250508,111600,663338572,3500,3495,3500,3495,283
|
||||
20250508,111500,662349392,3500,3495,3500,3495,235
|
||||
20250508,111400,661528062,3495,3490,3495,3490,2
|
||||
20250508,111300,661521077,3500,3495,3500,3495,254
|
||||
20250508,111200,660633257,3500,3500,3500,3495,1523
|
||||
20250508,111100,655310272,3495,3500,3500,3495,238
|
||||
20250508,111000,654478452,3500,3495,3500,3495,366
|
||||
20250508,110900,653198632,3500,3495,3500,3495,1559
|
||||
20250508,110800,647744562,3500,3500,3500,3500,17
|
||||
20250508,110700,647685062,3500,3500,3500,3495,288
|
||||
20250508,110600,646678245,3500,3495,3500,3495,3292
|
||||
20250508,110500,635162315,3500,3495,3500,3495,209
|
||||
20250508,110400,634431765,3490,3490,3495,3490,237
|
||||
20250508,110300,633604630,3495,3495,3495,3495,45
|
||||
20250508,110200,633447355,3500,3500,3500,3490,3286
|
||||
20250508,110100,621976875,3500,3495,3500,3495,235
|
||||
20250508,110000,621155545,3495,3500,3500,3495,98
|
||||
20250508,105900,620812900,3500,3495,3500,3495,259
|
||||
20250508,105800,619907685,3500,3495,3500,3495,5453
|
||||
20250508,105700,600849360,3500,3500,3500,3500,18
|
||||
20250508,105600,600786360,3500,3495,3500,3495,236
|
||||
20250508,105500,599961535,3500,3500,3500,3495,262
|
||||
20250508,105400,599045710,3500,3505,3505,3500,10
|
||||
20250508,105300,599010705,3505,3500,3505,3500,260
|
||||
20250508,105200,598100695,3505,3505,3505,3500,306
|
||||
20250508,105100,597029580,3505,3500,3505,3500,244
|
||||
20250508,105000,596175565,3505,3505,3505,3500,33
|
||||
20250508,104900,596059925,3505,3500,3505,3500,239
|
||||
20250508,104800,595223405,3505,3500,3505,3500,539
|
||||
20250508,104700,593336760,3505,3505,3505,3505,20
|
||||
20250508,104600,593266660,3500,3500,3505,3500,241
|
||||
20250508,104500,592423155,3505,3510,3510,3500,564
|
||||
20250508,104400,590448965,3510,3505,3510,3505,262
|
||||
20250508,104300,589530635,3510,3510,3510,3510,20
|
||||
20250508,104200,589460435,3505,3510,3510,3505,271
|
||||
20250508,104100,588510490,3510,3510,3510,3505,239
|
||||
20250508,104000,587672775,3510,3510,3510,3505,328
|
||||
20250508,103900,586522995,3510,3510,3510,3505,254
|
||||
20250508,103800,585632635,3510,3505,3510,3505,236
|
||||
20250508,103700,584805450,3510,3505,3510,3505,277
|
||||
20250508,103600,583834367,3510,3510,3510,3510,0
|
||||
20250508,103500,583834367,3510,3510,3510,3505,262
|
||||
20250508,103400,582915922,3510,3510,3510,3505,599
|
||||
20250508,103300,580816317,3510,3505,3510,3505,7807
|
||||
20250508,103200,553452777,3510,3510,3510,3505,421
|
||||
20250508,103100,551977082,3510,3505,3510,3505,236
|
||||
20250508,103000,551149897,3510,3505,3510,3505,279
|
||||
20250508,102900,550171830,3510,3510,3510,3510,17
|
||||
20250508,102800,550112160,3510,3515,3515,3510,318
|
||||
20250508,102700,548995910,3515,3510,3515,3510,1408
|
||||
20250508,102600,544053770,3515,3515,3515,3515,2
|
||||
20250508,102500,544046740,3515,3515,3515,3510,245
|
||||
20250508,102400,543186740,3515,3510,3515,3510,337
|
||||
20250508,102300,542003860,3515,3510,3515,3510,875
|
||||
20250508,102200,538932595,3515,3515,3515,3515,0
|
||||
20250508,102100,538932595,3515,3510,3515,3510,236
|
||||
20250508,102000,538104230,3515,3515,3515,3510,386
|
||||
20250508,101900,536749320,3515,3515,3515,3515,0
|
||||
20250508,101800,536749320,3515,3515,3515,3510,447
|
||||
20250508,101700,535180340,3510,3510,3515,3510,614
|
||||
20250508,101600,533025195,3510,3507,3510,3505,243
|
||||
20250508,101500,532173468,3510,3510,3515,3510,2649
|
||||
20250508,101400,522875378,3515,3520,3520,3510,6961
|
||||
20250508,101300,498391923,3520,3515,3520,3515,2017
|
||||
20250508,101200,491302153,3520,3520,3520,3515,203
|
||||
20250508,101100,490588593,3515,3515,3520,3515,1247
|
||||
20250508,101000,486205383,3515,3515,3515,3510,447
|
||||
20250508,100900,484636353,3515,3510,3515,3510,456
|
||||
20250508,100800,483035528,3515,3510,3515,3510,199
|
||||
20250508,100700,482337018,3510,3510,3510,3505,275
|
||||
20250508,100600,481372943,3510,3510,3510,3505,162
|
||||
20250508,100500,480804623,3515,3515,3515,3510,658
|
||||
20250508,100400,478494988,3515,3515,3520,3515,2569
|
||||
20250508,100300,469462448,3515,3510,3520,3510,1688
|
||||
20250508,100200,463529088,3515,3505,3515,3500,3936
|
||||
20250508,100100,449707683,3505,3505,3505,3500,262
|
||||
20250508,100000,448790163,3505,3510,3510,3505,152
|
||||
20250508,095900,448257353,3510,3505,3510,3500,4670
|
||||
20250508,095800,431902148,3505,3505,3505,3500,109
|
||||
20250508,095700,431520128,3505,3505,3510,3505,209
|
||||
20250508,095600,430787498,3505,3505,3505,3500,825
|
||||
20250508,095500,427899903,3505,3510,3510,3505,40
|
||||
20250508,095400,427759628,3510,3510,3510,3510,316
|
||||
20250508,095300,426650468,3510,3500,3515,3500,1813
|
||||
20250508,095200,420287278,3500,3500,3500,3495,295
|
||||
20250508,095100,419255953,3500,3500,3510,3500,523
|
||||
20250508,095000,417425263,3510,3510,3510,3500,364
|
||||
20250508,094900,416151143,3510,3510,3510,3500,12
|
||||
20250508,094800,416109123,3510,3500,3510,3500,2
|
||||
20250508,094700,416102113,3510,3500,3510,3500,571
|
||||
20250508,094600,414103318,3510,3510,3510,3510,17
|
||||
20250508,094500,414043648,3500,3505,3510,3500,990
|
||||
20250508,094400,410575923,3505,3500,3505,3500,2571
|
||||
20250508,094300,401577343,3500,3500,3500,3500,0
|
||||
20250508,094200,401577343,3500,3510,3510,3500,2660
|
||||
20250508,094100,392252058,3510,3515,3515,3510,118
|
||||
20250508,094000,391837853,3515,3510,3515,3510,151
|
||||
20250508,093900,391307768,3510,3515,3515,3510,6289
|
||||
20250508,093800,369233353,3515,3515,3515,3515,106
|
||||
20250508,093700,368860763,3515,3515,3515,3510,116
|
||||
20250508,093600,368453528,3515,3515,3515,3512,188
|
||||
20250508,093500,367792720,3515,3515,3515,3515,16
|
||||
20250508,093400,367736480,3515,3515,3515,3515,27
|
||||
20250508,093300,367641575,3515,3515,3515,3510,2149
|
||||
20250508,093200,360091530,3515,3515,3515,3515,2493
|
||||
20250508,093100,351328635,3515,3515,3515,3515,1667
|
||||
20250508,093000,345469130,3515,3505,3515,3505,721
|
||||
20250508,092900,342939815,3505,3515,3515,3505,71
|
||||
20250508,092800,342690260,3510,3510,3510,3510,0
|
||||
20250508,092700,342690260,3510,3510,3510,3510,398
|
||||
20250508,092600,341293280,3505,3505,3505,3505,0
|
||||
20250508,092500,341293280,3505,3510,3515,3505,1167
|
||||
20250508,092400,337197075,3510,3510,3510,3500,4130
|
||||
20250508,092300,322710615,3505,3505,3505,3505,510
|
||||
20250508,092200,320923065,3500,3500,3500,3500,410
|
||||
20250508,092100,319488065,3500,3515,3515,3500,10068
|
||||
20250508,092000,284158685,3520,3520,3525,3520,3039
|
||||
20250508,091900,273461330,3520,3515,3520,3515,6344
|
||||
20250508,091800,251138540,3515,3510,3515,3510,4303
|
||||
20250508,091700,236031415,3505,3515,3515,3505,4665
|
||||
20250508,091600,219646030,3515,3515,3515,3510,4562
|
||||
20250508,091500,203610605,3520,3520,3520,3515,1146
|
||||
20250508,091400,199577135,3515,3515,3525,3515,3380
|
||||
20250508,091300,187695990,3525,3520,3525,3520,1569
|
||||
20250508,091200,182172930,3525,3520,3525,3515,2961
|
||||
20250508,091100,171750995,3525,3520,3525,3520,549
|
||||
20250508,091000,169817910,3520,3520,3520,3515,2245
|
||||
20250508,090900,161921580,3520,3520,3525,3520,90
|
||||
20250508,090800,161604700,3520,3525,3525,3520,692
|
||||
20250508,090700,159168630,3525,3520,3525,3520,637
|
||||
20250508,090600,156925790,3525,3515,3525,3515,3681
|
||||
20250508,090500,143985695,3525,3520,3530,3515,7035
|
||||
20250508,090400,119232005,3525,3525,3535,3525,5894
|
||||
20250508,090300,98453565,3530,3530,3535,3525,244
|
||||
20250508,090200,97593215,3535,3535,3540,3525,1196
|
||||
20250508,090100,93365340,3535,3530,3535,3525,9001
|
||||
20250508,090000,61610795,3530,3535,3540,3530,17435
|
||||
|
Reference in New Issue
Block a user