Update 2025-05-08 2733 candle_min
This commit is contained in:
575
006880/min/candle-20250508.csv
Normal file
575
006880/min/candle-20250508.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,183300,1039675260,7490,7490,7490,7490,1714
|
||||
20250508,183200,1039675260,7490,7490,7490,7490,0
|
||||
20250508,183100,1039675260,7490,7490,7490,7490,0
|
||||
20250508,183000,1039675260,7490,7490,7490,7490,0
|
||||
20250508,182900,1039675260,7490,7490,7490,7490,0
|
||||
20250508,182800,1039675260,7490,7490,7490,7490,0
|
||||
20250508,182700,1039675260,7490,7490,7490,7490,0
|
||||
20250508,182600,1039675260,7490,7490,7490,7490,0
|
||||
20250508,182500,1039675260,7490,7490,7490,7490,0
|
||||
20250508,182400,1039675260,7490,7490,7490,7490,0
|
||||
20250508,182300,1039675260,7490,7490,7490,7490,0
|
||||
20250508,182200,1039675260,7490,7490,7490,7490,0
|
||||
20250508,182100,1039675260,7490,7490,7490,7490,0
|
||||
20250508,182000,1039675260,7490,7490,7490,7490,0
|
||||
20250508,181900,1039675260,7490,7490,7490,7490,0
|
||||
20250508,181800,1039675260,7490,7490,7490,7490,0
|
||||
20250508,181700,1039675260,7490,7490,7490,7490,0
|
||||
20250508,181600,1039675260,7490,7490,7490,7490,0
|
||||
20250508,181500,1039675260,7490,7490,7490,7490,0
|
||||
20250508,181400,1039675260,7490,7490,7490,7490,0
|
||||
20250508,181300,1039675260,7490,7490,7490,7490,0
|
||||
20250508,181200,1039675260,7490,7490,7490,7490,0
|
||||
20250508,181100,1039675260,7490,7490,7490,7490,0
|
||||
20250508,181000,1039675260,7490,7490,7490,7490,0
|
||||
20250508,180900,1039675260,7490,7490,7490,7490,0
|
||||
20250508,180800,1039675260,7490,7490,7490,7490,0
|
||||
20250508,180700,1039675260,7490,7490,7490,7490,0
|
||||
20250508,180600,1039675260,7490,7490,7490,7490,0
|
||||
20250508,180500,1039675260,7490,7490,7490,7490,0
|
||||
20250508,180400,1039675260,7490,7490,7490,7490,0
|
||||
20250508,180300,1039675260,7490,7490,7490,7490,1714
|
||||
20250508,180200,1039675260,7490,7490,7490,7490,0
|
||||
20250508,180100,1039675260,7490,7490,7490,7490,0
|
||||
20250508,180000,1039675260,7490,7490,7490,7490,0
|
||||
20250508,175900,1039675260,7490,7490,7490,7490,0
|
||||
20250508,175800,1039675260,7490,7490,7490,7490,0
|
||||
20250508,175700,1039675260,7490,7490,7490,7490,0
|
||||
20250508,175600,1039675260,7490,7490,7490,7490,0
|
||||
20250508,175500,1039675260,7490,7490,7490,7490,0
|
||||
20250508,175400,1039675260,7490,7490,7490,7490,0
|
||||
20250508,175300,1039675260,7490,7490,7490,7490,0
|
||||
20250508,175200,1039675260,7490,7490,7490,7490,0
|
||||
20250508,175100,1039675260,7490,7490,7490,7490,0
|
||||
20250508,175000,1039675260,7490,7490,7490,7490,0
|
||||
20250508,174900,1039675260,7490,7490,7490,7490,0
|
||||
20250508,174800,1039675260,7490,7490,7490,7490,0
|
||||
20250508,174700,1039675260,7490,7490,7490,7490,0
|
||||
20250508,174600,1039675260,7490,7490,7490,7490,0
|
||||
20250508,174500,1039675260,7490,7490,7490,7490,0
|
||||
20250508,174400,1039675260,7490,7490,7490,7490,0
|
||||
20250508,174300,1039675260,7490,7490,7490,7490,0
|
||||
20250508,174200,1039675260,7490,7490,7490,7490,0
|
||||
20250508,174100,1039675260,7490,7490,7490,7490,0
|
||||
20250508,174000,1039675260,7490,7490,7490,7490,0
|
||||
20250508,173900,1039675260,7490,7490,7490,7490,0
|
||||
20250508,173800,1039675260,7490,7490,7490,7490,0
|
||||
20250508,173700,1039675260,7490,7490,7490,7490,0
|
||||
20250508,173600,1039675260,7490,7490,7490,7490,0
|
||||
20250508,173500,1039675260,7490,7490,7490,7490,0
|
||||
20250508,173400,1039675260,7490,7490,7490,7490,0
|
||||
20250508,173300,1039675260,7490,7490,7490,7490,1714
|
||||
20250508,173200,1039675260,7490,7490,7490,7490,0
|
||||
20250508,173100,1039675260,7490,7490,7490,7490,0
|
||||
20250508,173000,1039675260,7490,7490,7490,7490,0
|
||||
20250508,172900,1039675260,7490,7490,7490,7490,0
|
||||
20250508,172800,1039675260,7490,7490,7490,7490,0
|
||||
20250508,172700,1039675260,7490,7490,7490,7490,0
|
||||
20250508,172600,1039675260,7490,7490,7490,7490,0
|
||||
20250508,172500,1039675260,7490,7490,7490,7490,0
|
||||
20250508,172400,1039675260,7490,7490,7490,7490,0
|
||||
20250508,172300,1039675260,7490,7490,7490,7490,0
|
||||
20250508,172200,1039675260,7490,7490,7490,7490,0
|
||||
20250508,172100,1039675260,7490,7490,7490,7490,0
|
||||
20250508,172000,1039675260,7490,7490,7490,7490,0
|
||||
20250508,171900,1039675260,7490,7490,7490,7490,0
|
||||
20250508,171800,1039675260,7490,7490,7490,7490,0
|
||||
20250508,171700,1039675260,7490,7490,7490,7490,0
|
||||
20250508,171600,1039675260,7490,7490,7490,7490,0
|
||||
20250508,171500,1039675260,7490,7490,7490,7490,0
|
||||
20250508,171400,1039675260,7490,7490,7490,7490,0
|
||||
20250508,171300,1039675260,7490,7490,7490,7490,0
|
||||
20250508,171200,1039675260,7490,7490,7490,7490,0
|
||||
20250508,171100,1039675260,7490,7490,7490,7490,0
|
||||
20250508,171000,1039675260,7490,7490,7490,7490,0
|
||||
20250508,170900,1039675260,7490,7490,7490,7490,0
|
||||
20250508,170800,1039675260,7490,7490,7490,7490,0
|
||||
20250508,170700,1039675260,7490,7490,7490,7490,0
|
||||
20250508,170600,1039675260,7490,7490,7490,7490,0
|
||||
20250508,170500,1039675260,7490,7490,7490,7490,0
|
||||
20250508,170400,1039675260,7490,7490,7490,7490,0
|
||||
20250508,170300,1039675260,7490,7490,7490,7490,1714
|
||||
20250508,170200,1039675260,7490,7490,7490,7490,0
|
||||
20250508,170100,1039675260,7490,7490,7490,7490,0
|
||||
20250508,170000,1039675260,7490,7490,7490,7490,0
|
||||
20250508,165900,1039675260,7490,7490,7490,7490,0
|
||||
20250508,165800,1039675260,7490,7490,7490,7490,0
|
||||
20250508,165700,1039675260,7490,7490,7490,7490,0
|
||||
20250508,165600,1039675260,7490,7490,7490,7490,0
|
||||
20250508,165500,1039675260,7490,7490,7490,7490,0
|
||||
20250508,165400,1039675260,7490,7490,7490,7490,0
|
||||
20250508,165300,1039675260,7490,7490,7490,7490,0
|
||||
20250508,165200,1039675260,7490,7490,7490,7490,0
|
||||
20250508,165100,1039675260,7490,7490,7490,7490,0
|
||||
20250508,165000,1039675260,7490,7490,7490,7490,0
|
||||
20250508,164900,1039675260,7490,7490,7490,7490,0
|
||||
20250508,164800,1039675260,7490,7490,7490,7490,0
|
||||
20250508,164700,1039675260,7490,7490,7490,7490,0
|
||||
20250508,164600,1039675260,7490,7490,7490,7490,0
|
||||
20250508,164500,1039675260,7490,7490,7490,7490,0
|
||||
20250508,164400,1039675260,7490,7490,7490,7490,0
|
||||
20250508,164300,1039675260,7490,7490,7490,7490,0
|
||||
20250508,164200,1039675260,7490,7490,7490,7490,0
|
||||
20250508,164100,1039675260,7490,7490,7490,7490,0
|
||||
20250508,164000,1039675260,7490,7490,7490,7490,0
|
||||
20250508,163900,1039675260,7490,7490,7490,7490,0
|
||||
20250508,163800,1039675260,7490,7490,7490,7490,0
|
||||
20250508,163700,1039675260,7490,7490,7490,7490,0
|
||||
20250508,163600,1039675260,7490,7490,7490,7490,0
|
||||
20250508,163500,1039675260,7490,7490,7490,7490,0
|
||||
20250508,163400,1039675260,7490,7490,7490,7490,0
|
||||
20250508,163300,1039675260,7490,7490,7490,7490,1714
|
||||
20250508,163200,1039675260,7490,7490,7490,7490,0
|
||||
20250508,163100,1039675260,7490,7490,7490,7490,0
|
||||
20250508,163000,1039675260,7490,7490,7490,7490,0
|
||||
20250508,162900,1039675260,7490,7490,7490,7490,0
|
||||
20250508,162800,1039675260,7490,7490,7490,7490,0
|
||||
20250508,162700,1039675260,7490,7490,7490,7490,0
|
||||
20250508,162600,1039675260,7490,7490,7490,7490,0
|
||||
20250508,162500,1039675260,7490,7490,7490,7490,0
|
||||
20250508,162400,1039675260,7490,7490,7490,7490,0
|
||||
20250508,162300,1039675260,7490,7490,7490,7490,0
|
||||
20250508,162200,1039675260,7490,7490,7490,7490,0
|
||||
20250508,162100,1039675260,7490,7490,7490,7490,0
|
||||
20250508,162000,1039675260,7490,7490,7490,7490,0
|
||||
20250508,161900,1039675260,7490,7490,7490,7490,0
|
||||
20250508,161800,1039675260,7490,7490,7490,7490,0
|
||||
20250508,161700,1039675260,7490,7490,7490,7490,0
|
||||
20250508,161600,1039675260,7490,7490,7490,7490,0
|
||||
20250508,161500,1039675260,7490,7490,7490,7490,0
|
||||
20250508,161400,1039675260,7490,7490,7490,7490,0
|
||||
20250508,161300,1039675260,7490,7490,7490,7490,0
|
||||
20250508,161200,1039675260,7490,7490,7490,7490,0
|
||||
20250508,161100,1039675260,7490,7490,7490,7490,0
|
||||
20250508,161000,1039675260,7490,7490,7490,7490,0
|
||||
20250508,160900,1039675260,7490,7490,7490,7490,0
|
||||
20250508,160800,1039675260,7490,7490,7490,7490,0
|
||||
20250508,160700,1039675260,7490,7490,7490,7490,0
|
||||
20250508,160600,1039675260,7490,7490,7490,7490,0
|
||||
20250508,160500,1039675260,7490,7490,7490,7490,0
|
||||
20250508,160400,1039675260,7490,7490,7490,7490,0
|
||||
20250508,160300,1039675260,7490,7490,7490,7490,1714
|
||||
20250508,160200,1039675260,7490,7490,7490,7490,0
|
||||
20250508,160100,1039675260,7490,7490,7490,7490,0
|
||||
20250508,160000,1039675260,7490,7490,7490,7490,0
|
||||
20250508,155900,1039675260,7490,7490,7490,7490,0
|
||||
20250508,155800,1039675260,7490,7490,7490,7490,0
|
||||
20250508,155700,1039675260,7490,7490,7490,7490,0
|
||||
20250508,155600,1039675260,7490,7490,7490,7490,0
|
||||
20250508,155500,1039675260,7490,7490,7490,7490,0
|
||||
20250508,155400,1039675260,7490,7490,7490,7490,0
|
||||
20250508,155300,1039675260,7490,7490,7490,7490,0
|
||||
20250508,155200,1039675260,7490,7490,7490,7490,0
|
||||
20250508,155100,1039675260,7490,7490,7490,7490,0
|
||||
20250508,155000,1039675260,7490,7490,7490,7490,0
|
||||
20250508,154900,1039675260,7490,7490,7490,7490,0
|
||||
20250508,154800,1039675260,7490,7490,7490,7490,0
|
||||
20250508,154700,1039675260,7490,7490,7490,7490,0
|
||||
20250508,154600,1039675260,7490,7490,7490,7490,0
|
||||
20250508,154500,1039675260,7490,7490,7490,7490,0
|
||||
20250508,154400,1039675260,7490,7490,7490,7490,0
|
||||
20250508,154300,1039675260,7490,7490,7490,7490,0
|
||||
20250508,154200,1039675260,7490,7490,7490,7490,0
|
||||
20250508,154100,1039675260,7490,7490,7490,7490,0
|
||||
20250508,154000,1039675260,7490,7490,7490,7490,0
|
||||
20250508,153900,1039675260,7490,7490,7490,7490,0
|
||||
20250508,153800,1039675260,7490,7490,7490,7490,0
|
||||
20250508,153700,1039675260,7490,7490,7490,7490,0
|
||||
20250508,153600,1039675260,7490,7490,7490,7490,0
|
||||
20250508,153500,1039675260,7490,7490,7490,7490,0
|
||||
20250508,153400,1039675260,7490,7490,7490,7490,0
|
||||
20250508,153300,1039675260,7490,7490,7490,7490,1714
|
||||
20250508,153200,1039675260,7490,7490,7490,7490,0
|
||||
20250508,153100,1039675260,7490,7490,7490,7490,0
|
||||
20250508,153000,1039675260,7490,7490,7490,7490,1714
|
||||
20250508,152900,1026837400,7480,7480,7480,7480,0
|
||||
20250508,152800,1026837400,7480,7480,7480,7480,0
|
||||
20250508,152700,1026837400,7480,7480,7480,7480,0
|
||||
20250508,152600,1026837400,7480,7480,7480,7480,0
|
||||
20250508,152500,1026837400,7480,7480,7480,7480,0
|
||||
20250508,152400,1026837400,7480,7480,7480,7480,0
|
||||
20250508,152300,1026837400,7480,7480,7480,7480,0
|
||||
20250508,152200,1026837400,7480,7480,7480,7480,0
|
||||
20250508,152100,1026837400,7480,7480,7480,7480,0
|
||||
20250508,152000,1026837400,7480,7480,7480,7480,0
|
||||
20250508,151900,1026837400,7480,7490,7490,7480,624
|
||||
20250508,151800,1022164910,7500,7500,7500,7500,0
|
||||
20250508,151700,1022164910,7500,7500,7500,7500,1
|
||||
20250508,151600,1022157410,7490,7490,7490,7490,105
|
||||
20250508,151500,1021370960,7490,7490,7490,7490,170
|
||||
20250508,151400,1020097660,7480,7490,7490,7480,113
|
||||
20250508,151300,1019251300,7510,7490,7510,7490,484
|
||||
20250508,151200,1015626120,7500,7490,7500,7490,318
|
||||
20250508,151100,1013242300,7490,7500,7500,7490,586
|
||||
20250508,151000,1008852600,7490,7490,7490,7490,8
|
||||
20250508,150900,1008792680,7500,7500,7500,7500,106
|
||||
20250508,150800,1007997680,7500,7500,7500,7500,653
|
||||
20250508,150700,1003100180,7500,7500,7500,7500,0
|
||||
20250508,150600,1003100180,7500,7500,7500,7500,190
|
||||
20250508,150500,1001675180,7500,7500,7500,7500,150
|
||||
20250508,150400,1000550180,7520,7520,7520,7520,133
|
||||
20250508,150300,999550020,7510,7520,7520,7510,27
|
||||
20250508,150200,999346990,7500,7500,7500,7500,1245
|
||||
20250508,150100,990009490,7500,7500,7500,7500,225
|
||||
20250508,150000,988321990,7500,7500,7500,7500,0
|
||||
20250508,145900,988321990,7500,7510,7510,7500,70
|
||||
20250508,145800,987796930,7520,7510,7520,7510,3
|
||||
20250508,145700,987774380,7510,7510,7510,7510,398
|
||||
20250508,145600,984785400,7500,7500,7500,7500,83
|
||||
20250508,145500,984162900,7510,7510,7510,7510,0
|
||||
20250508,145400,984162900,7510,7510,7510,7510,0
|
||||
20250508,145300,984162900,7510,7510,7510,7510,0
|
||||
20250508,145200,984162900,7510,7510,7510,7510,2
|
||||
20250508,145100,984147880,7500,7500,7500,7500,716
|
||||
20250508,145000,978777880,7510,7510,7510,7510,0
|
||||
20250508,144900,978777880,7510,7510,7510,7510,0
|
||||
20250508,144800,978777880,7510,7510,7510,7510,276
|
||||
20250508,144700,976705120,7520,7520,7520,7520,0
|
||||
20250508,144600,976705120,7520,7520,7520,7520,0
|
||||
20250508,144500,976705120,7520,7520,7520,7520,0
|
||||
20250508,144400,976705120,7520,7520,7520,7520,1035
|
||||
20250508,144300,968921920,7530,7530,7530,7530,20
|
||||
20250508,144200,968771320,7530,7530,7530,7530,124
|
||||
20250508,144100,967837600,7530,7530,7530,7530,0
|
||||
20250508,144000,967837600,7530,7550,7550,7530,4109
|
||||
20250508,143900,936827210,7550,7550,7550,7550,29
|
||||
20250508,143800,936608260,7550,7550,7550,7550,130
|
||||
20250508,143700,935626760,7540,7530,7540,7530,497
|
||||
20250508,143600,931882720,7510,7520,7520,7510,427
|
||||
20250508,143500,928675000,7530,7530,7530,7530,4
|
||||
20250508,143400,928644880,7530,7520,7530,7520,244
|
||||
20250508,143300,926809990,7510,7510,7510,7510,550
|
||||
20250508,143200,922679490,7510,7510,7510,7510,1940
|
||||
20250508,143100,908110090,7510,7510,7510,7510,170
|
||||
20250508,143000,906833390,7510,7510,7510,7510,60
|
||||
20250508,142900,906382790,7510,7510,7510,7510,0
|
||||
20250508,142800,906382790,7510,7510,7510,7510,50
|
||||
20250508,142700,906007290,7520,7510,7520,7505,374
|
||||
20250508,142600,903198220,7490,7490,7490,7490,0
|
||||
20250508,142500,903198220,7490,7490,7490,7490,0
|
||||
20250508,142400,903198220,7490,7490,7490,7490,3
|
||||
20250508,142300,903175750,7500,7500,7500,7490,561
|
||||
20250508,142200,898969310,7500,7500,7500,7500,0
|
||||
20250508,142100,898969310,7500,7500,7500,7500,305
|
||||
20250508,142000,896681810,7500,7500,7500,7500,0
|
||||
20250508,141900,896681810,7500,7500,7500,7500,200
|
||||
20250508,141800,895181810,7490,7490,7490,7490,0
|
||||
20250508,141700,895181810,7490,7490,7490,7490,4
|
||||
20250508,141600,895151850,7470,7470,7470,7470,100
|
||||
20250508,141500,894404850,7470,7470,7470,7470,0
|
||||
20250508,141400,894404850,7470,7480,7480,7470,603
|
||||
20250508,141300,889897550,7480,7480,7480,7480,152
|
||||
20250508,141200,888760590,7480,7480,7480,7480,0
|
||||
20250508,141100,888760590,7480,7480,7480,7480,0
|
||||
20250508,141000,888760590,7480,7480,7480,7480,0
|
||||
20250508,140900,888760590,7480,7480,7480,7480,0
|
||||
20250508,140800,888760590,7480,7480,7480,7480,0
|
||||
20250508,140700,888760590,7480,7480,7480,7480,0
|
||||
20250508,140600,888760590,7480,7480,7480,7480,1200
|
||||
20250508,140500,879784590,7480,7480,7480,7480,0
|
||||
20250508,140400,879784590,7480,7480,7480,7480,0
|
||||
20250508,140300,879784590,7480,7480,7480,7480,0
|
||||
20250508,140200,879784590,7480,7480,7480,7480,200
|
||||
20250508,140100,878288590,7480,7480,7480,7480,0
|
||||
20250508,140000,878288590,7480,7480,7480,7480,150
|
||||
20250508,135900,877166590,7480,7480,7480,7480,1
|
||||
20250508,135800,877159110,7480,7480,7480,7480,59
|
||||
20250508,135700,876717790,7480,7480,7480,7480,1
|
||||
20250508,135600,876710310,7480,7480,7480,7480,1201
|
||||
20250508,135500,867726830,7480,7490,7490,7480,574
|
||||
20250508,135400,863430400,7490,7490,7490,7490,1
|
||||
20250508,135300,863422910,7490,7490,7490,7490,66
|
||||
20250508,135200,862928570,7490,7490,7490,7490,0
|
||||
20250508,135100,862928570,7490,7500,7500,7490,3038
|
||||
20250508,135000,840163950,7500,7500,7500,7500,634
|
||||
20250508,134900,835408950,7500,7500,7500,7500,2
|
||||
20250508,134800,835393950,7500,7500,7500,7500,14
|
||||
20250508,134700,835288950,7500,7500,7500,7500,10
|
||||
20250508,134600,835213950,7500,7500,7500,7500,328
|
||||
20250508,134500,832753950,7490,7490,7490,7490,0
|
||||
20250508,134400,832753950,7490,7490,7490,7490,315
|
||||
20250508,134300,830394600,7500,7500,7500,7500,133
|
||||
20250508,134200,829397100,7490,7490,7490,7490,675
|
||||
20250508,134100,824341350,7500,7500,7500,7500,439
|
||||
20250508,134000,821048850,7500,7490,7500,7490,198
|
||||
20250508,133900,819565820,7490,7490,7490,7490,13
|
||||
20250508,133800,819468450,7490,7490,7490,7490,606
|
||||
20250508,133700,814929510,7500,7490,7500,7490,295
|
||||
20250508,133600,812719030,7490,7490,7490,7490,150
|
||||
20250508,133500,811595530,7500,7500,7500,7500,202
|
||||
20250508,133400,810080530,7500,7500,7500,7500,0
|
||||
20250508,133300,810080530,7500,7500,7500,7500,257
|
||||
20250508,133200,808153030,7500,7500,7500,7500,769
|
||||
20250508,133100,802385530,7500,7500,7500,7500,0
|
||||
20250508,133000,802385530,7500,7500,7500,7500,130
|
||||
20250508,132900,801410530,7500,7500,7500,7500,22
|
||||
20250508,132800,801245530,7500,7500,7500,7500,7
|
||||
20250508,132700,801193030,7500,7500,7500,7500,0
|
||||
20250508,132600,801193030,7500,7500,7500,7500,2
|
||||
20250508,132500,801178030,7520,7520,7520,7520,1
|
||||
20250508,132400,801170510,7510,7510,7510,7510,0
|
||||
20250508,132300,801170510,7510,7510,7510,7510,100
|
||||
20250508,132200,800419510,7510,7510,7510,7510,60
|
||||
20250508,132100,799968910,7510,7510,7510,7510,10
|
||||
20250508,132000,799893810,7500,7500,7500,7500,434
|
||||
20250508,131900,796638810,7500,7510,7510,7500,3
|
||||
20250508,131800,796616290,7510,7510,7510,7510,0
|
||||
20250508,131700,796616290,7510,7520,7520,7510,101
|
||||
20250508,131600,795856780,7520,7510,7520,7510,107
|
||||
20250508,131500,795053190,7510,7520,7520,7510,4871
|
||||
20250508,131400,758438940,7530,7530,7530,7530,0
|
||||
20250508,131300,758438940,7530,7530,7530,7530,527
|
||||
20250508,131200,754470630,7530,7530,7530,7530,0
|
||||
20250508,131100,754470630,7530,7530,7530,7530,0
|
||||
20250508,131000,754470630,7530,7530,7530,7530,0
|
||||
20250508,130900,754470630,7530,7530,7530,7530,59
|
||||
20250508,130800,754026360,7520,7520,7520,7520,0
|
||||
20250508,130700,754026360,7520,7520,7520,7520,0
|
||||
20250508,130600,754026360,7520,7520,7520,7520,0
|
||||
20250508,130500,754026360,7520,7520,7520,7520,19
|
||||
20250508,130400,753883480,7520,7520,7520,7520,15
|
||||
20250508,130300,753770680,7550,7530,7550,7520,31
|
||||
20250508,130200,753536950,7520,7520,7520,7520,0
|
||||
20250508,130100,753536950,7520,7520,7520,7520,0
|
||||
20250508,130000,753536950,7520,7520,7520,7520,0
|
||||
20250508,125900,753536950,7520,7520,7520,7520,0
|
||||
20250508,125800,753536950,7520,7520,7520,7520,0
|
||||
20250508,125700,753536950,7520,7520,7520,7520,0
|
||||
20250508,125600,753536950,7520,7520,7520,7520,0
|
||||
20250508,125500,753536950,7520,7520,7520,7520,0
|
||||
20250508,125400,753536950,7520,7520,7520,7520,0
|
||||
20250508,125300,753536950,7520,7520,7520,7520,0
|
||||
20250508,125200,753536950,7520,7520,7520,7520,0
|
||||
20250508,125100,753536950,7520,7530,7530,7520,1259
|
||||
20250508,125000,744063050,7520,7520,7520,7520,0
|
||||
20250508,124900,744063050,7520,7520,7520,7520,1
|
||||
20250508,124800,744055530,7520,7520,7520,7520,0
|
||||
20250508,124700,744055530,7520,7520,7520,7520,85
|
||||
20250508,124600,743416330,7520,7520,7520,7520,2
|
||||
20250508,124500,743401290,7520,7520,7520,7520,0
|
||||
20250508,124400,743401290,7520,7520,7520,7520,1
|
||||
20250508,124300,743393770,7520,7520,7520,7520,95
|
||||
20250508,124200,742679370,7540,7540,7540,7540,3
|
||||
20250508,124100,742656750,7530,7530,7530,7530,0
|
||||
20250508,124000,742656750,7530,7530,7530,7530,189
|
||||
20250508,123900,741233580,7540,7540,7540,7540,0
|
||||
20250508,123800,741233580,7540,7540,7540,7540,136
|
||||
20250508,123700,740208140,7540,7540,7540,7540,0
|
||||
20250508,123600,740208140,7540,7540,7540,7540,0
|
||||
20250508,123500,740208140,7540,7550,7550,7540,2
|
||||
20250508,123400,740193050,7520,7520,7520,7520,0
|
||||
20250508,123300,740193050,7520,7520,7520,7520,0
|
||||
20250508,123200,740193050,7520,7520,7520,7520,0
|
||||
20250508,123100,740193050,7520,7520,7520,7520,0
|
||||
20250508,123000,740193050,7520,7530,7530,7520,41
|
||||
20250508,122900,739884510,7510,7530,7530,7510,795
|
||||
20250508,122800,733902060,7520,7520,7520,7520,0
|
||||
20250508,122700,733902060,7520,7520,7520,7520,81
|
||||
20250508,122600,733292940,7530,7530,7530,7530,60
|
||||
20250508,122500,732841140,7530,7530,7530,7530,100
|
||||
20250508,122400,732088140,7520,7520,7520,7520,0
|
||||
20250508,122300,732088140,7520,7520,7520,7520,0
|
||||
20250508,122200,732088140,7520,7540,7540,7520,970
|
||||
20250508,122100,724788110,7580,7580,7580,7580,0
|
||||
20250508,122000,724788110,7580,7580,7580,7580,0
|
||||
20250508,121900,724788110,7580,7580,7580,7580,0
|
||||
20250508,121800,724788110,7580,7580,7580,7580,0
|
||||
20250508,121700,724788110,7580,7580,7580,7580,0
|
||||
20250508,121600,724788110,7580,7580,7580,7580,0
|
||||
20250508,121500,724788110,7580,7580,7580,7580,100
|
||||
20250508,121400,724030110,7580,7580,7580,7580,1068
|
||||
20250508,121300,715934670,7580,7580,7580,7580,5
|
||||
20250508,121200,715896770,7570,7570,7570,7570,0
|
||||
20250508,121100,715896770,7570,7570,7570,7570,0
|
||||
20250508,121000,715896770,7570,7570,7570,7570,89
|
||||
20250508,120900,715223040,7580,7580,7580,7580,0
|
||||
20250508,120800,715223040,7580,7580,7580,7580,1
|
||||
20250508,120700,715215460,7580,7580,7580,7580,0
|
||||
20250508,120600,715215460,7580,7580,7580,7580,0
|
||||
20250508,120500,715215460,7580,7580,7580,7580,0
|
||||
20250508,120400,715215460,7580,7580,7580,7580,0
|
||||
20250508,120300,715215460,7580,7580,7580,7580,0
|
||||
20250508,120200,715215460,7580,7550,7580,7550,1000
|
||||
20250508,120100,707639470,7550,7550,7550,7540,110
|
||||
20250508,120000,706809970,7550,7550,7550,7550,0
|
||||
20250508,115900,706809970,7550,7550,7550,7550,0
|
||||
20250508,115800,706809970,7550,7530,7550,7520,619
|
||||
20250508,115700,702143460,7540,7530,7540,7530,394
|
||||
20250508,115600,699175980,7540,7540,7540,7540,217
|
||||
20250508,115500,697539800,7540,7540,7540,7540,1
|
||||
20250508,115400,697532260,7540,7540,7540,7540,0
|
||||
20250508,115300,697532260,7540,7540,7540,7540,5
|
||||
20250508,115200,697494560,7540,7540,7540,7540,0
|
||||
20250508,115100,697494560,7540,7540,7540,7540,3
|
||||
20250508,115000,697471940,7540,7540,7540,7540,0
|
||||
20250508,114900,697471940,7540,7540,7540,7540,5
|
||||
20250508,114800,697434240,7540,7540,7540,7540,0
|
||||
20250508,114700,697434240,7540,7540,7540,7540,13
|
||||
20250508,114600,697336220,7530,7530,7530,7530,1
|
||||
20250508,114500,697328690,7540,7540,7540,7540,0
|
||||
20250508,114400,697328690,7540,7540,7540,7540,1
|
||||
20250508,114300,697321150,7530,7530,7530,7530,35
|
||||
20250508,114200,697057600,7530,7530,7530,7530,0
|
||||
20250508,114100,697057600,7530,7530,7530,7530,0
|
||||
20250508,114000,697057600,7530,7530,7530,7530,0
|
||||
20250508,113900,697057600,7530,7530,7530,7530,0
|
||||
20250508,113800,697057600,7530,7530,7530,7530,0
|
||||
20250508,113700,697057600,7530,7530,7530,7530,0
|
||||
20250508,113600,697057600,7530,7530,7530,7530,0
|
||||
20250508,113500,697057600,7530,7530,7530,7530,0
|
||||
20250508,113400,697057600,7530,7530,7530,7530,0
|
||||
20250508,113300,697057600,7530,7530,7530,7530,0
|
||||
20250508,113200,697057600,7530,7530,7530,7530,110
|
||||
20250508,113100,696229300,7530,7530,7530,7530,0
|
||||
20250508,113000,696229300,7530,7530,7530,7530,3
|
||||
20250508,112900,696206710,7520,7520,7520,7520,1
|
||||
20250508,112800,696199190,7530,7530,7530,7530,0
|
||||
20250508,112700,696199190,7530,7530,7530,7530,2
|
||||
20250508,112600,696184130,7530,7530,7530,7530,9
|
||||
20250508,112500,696116360,7540,7540,7540,7540,18
|
||||
20250508,112400,695980640,7550,7530,7550,7530,70
|
||||
20250508,112300,695452760,7500,7510,7510,7500,421
|
||||
20250508,112200,692292230,7500,7500,7500,7500,0
|
||||
20250508,112100,692292230,7500,7500,7500,7500,0
|
||||
20250508,112000,692292230,7500,7530,7530,7500,186
|
||||
20250508,111900,690892950,7540,7540,7540,7540,21
|
||||
20250508,111800,690734610,7540,7530,7540,7530,424
|
||||
20250508,111700,687541750,7500,7500,7500,7500,10
|
||||
20250508,111600,687466750,7510,7510,7510,7510,256
|
||||
20250508,111500,685544190,7530,7530,7530,7530,32
|
||||
20250508,111400,685303230,7530,7510,7530,7510,114
|
||||
20250508,111300,684446810,7510,7510,7510,7510,0
|
||||
20250508,111200,684446810,7510,7510,7510,7510,50
|
||||
20250508,111100,684071310,7510,7510,7510,7510,10
|
||||
20250508,111000,683996210,7510,7510,7510,7510,0
|
||||
20250508,110900,683996210,7510,7500,7510,7500,448
|
||||
20250508,110800,680635890,7500,7510,7510,7500,51
|
||||
20250508,110700,680253380,7520,7530,7530,7520,7
|
||||
20250508,110600,680200730,7520,7520,7520,7520,1
|
||||
20250508,110500,680193210,7520,7520,7520,7520,6
|
||||
20250508,110400,680148090,7530,7550,7550,7490,1469
|
||||
20250508,110300,669125140,7550,7530,7550,7530,500
|
||||
20250508,110200,665355200,7530,7520,7530,7520,1040
|
||||
20250508,110100,657534000,7520,7520,7520,7520,4
|
||||
20250508,110000,657503920,7520,7520,7520,7520,1
|
||||
20250508,105900,657496400,7500,7520,7520,7500,1279
|
||||
20250508,105800,647883460,7520,7520,7520,7520,0
|
||||
20250508,105700,647883460,7520,7530,7530,7520,76
|
||||
20250508,105600,647311640,7530,7530,7530,7530,30
|
||||
20250508,105500,647085740,7530,7530,7530,7530,189
|
||||
20250508,105400,645662570,7530,7530,7530,7530,208
|
||||
20250508,105300,644096330,7500,7500,7500,7500,200
|
||||
20250508,105200,642596330,7530,7500,7530,7500,812
|
||||
20250508,105100,636491120,7510,7500,7510,7500,155
|
||||
20250508,105000,635328570,7530,7500,7530,7500,354
|
||||
20250508,104900,632669160,7500,7520,7530,7500,130
|
||||
20250508,104800,631693150,7530,7530,7530,7530,94
|
||||
20250508,104700,630985330,7490,7550,7550,7480,11431
|
||||
20250508,104600,545299310,7550,7560,7560,7520,929
|
||||
20250508,104500,538310700,7520,7540,7560,7520,3855
|
||||
20250508,104400,509301040,7540,7540,7540,7540,50
|
||||
20250508,104300,508924040,7540,7550,7550,7540,173
|
||||
20250508,104200,507619290,7550,7570,7570,7550,109
|
||||
20250508,104100,506794680,7570,7570,7570,7570,60
|
||||
20250508,104000,506340480,7580,7580,7580,7580,100
|
||||
20250508,103900,505582480,7580,7560,7580,7560,20
|
||||
20250508,103800,505431080,7570,7570,7570,7570,157
|
||||
20250508,103700,504242590,7570,7560,7570,7560,58
|
||||
20250508,103600,503804100,7580,7580,7580,7580,1
|
||||
20250508,103500,503796520,7590,7590,7590,7590,0
|
||||
20250508,103400,503796520,7590,7590,7590,7590,0
|
||||
20250508,103300,503796520,7590,7590,7590,7590,15
|
||||
20250508,103200,503682670,7560,7560,7560,7560,721
|
||||
20250508,103100,498231910,7570,7580,7580,7570,1200
|
||||
20250508,103000,489147880,7590,7570,7590,7570,1067
|
||||
20250508,102900,481069350,7570,7550,7570,7540,785
|
||||
20250508,102800,475135700,7540,7540,7540,7540,94
|
||||
20250508,102700,474426940,7560,7550,7560,7550,411
|
||||
20250508,102600,471323770,7560,7560,7560,7555,462
|
||||
20250508,102500,467831055,7570,7570,7570,7570,0
|
||||
20250508,102400,467831055,7570,7570,7570,7570,13
|
||||
20250508,102300,467732645,7580,7580,7580,7580,0
|
||||
20250508,102200,467732645,7580,7580,7580,7580,101
|
||||
20250508,102100,466967065,7580,7570,7580,7570,587
|
||||
20250508,102000,462523295,7570,7570,7570,7570,0
|
||||
20250508,101900,462523295,7570,7570,7570,7570,10
|
||||
20250508,101800,462447595,7570,7570,7570,7570,0
|
||||
20250508,101700,462447595,7570,7570,7570,7570,0
|
||||
20250508,101600,462447595,7570,7570,7570,7570,0
|
||||
20250508,101500,462447595,7570,7570,7570,7570,0
|
||||
20250508,101400,462447595,7570,7570,7570,7570,0
|
||||
20250508,101300,462447595,7570,7570,7570,7570,405
|
||||
20250508,101200,459381745,7520,7540,7540,7520,170
|
||||
20250508,101100,458102635,7570,7570,7570,7570,0
|
||||
20250508,101000,458102635,7570,7570,7580,7510,5748
|
||||
20250508,100900,414809495,7580,7570,7590,7570,64
|
||||
20250508,100800,414324785,7580,7580,7580,7580,10
|
||||
20250508,100700,414248985,7560,7560,7560,7560,0
|
||||
20250508,100600,414248985,7560,7560,7560,7560,109
|
||||
20250508,100500,413424945,7560,7570,7570,7560,163
|
||||
20250508,100400,412192605,7590,7570,7590,7570,2
|
||||
20250508,100300,412177445,7560,7560,7560,7560,1
|
||||
20250508,100200,412169885,7570,7570,7570,7570,29
|
||||
20250508,100100,411950355,7560,7560,7570,7550,661
|
||||
20250508,100000,406957615,7560,7570,7570,7560,316
|
||||
20250508,095900,404568645,7580,7580,7580,7560,170
|
||||
20250508,095800,403283185,7580,7560,7590,7560,262
|
||||
20250508,095700,401302355,7560,7580,7580,7560,48
|
||||
20250508,095600,400938815,7590,7570,7590,7560,444
|
||||
20250508,095500,397578975,7570,7600,7600,7570,337
|
||||
20250508,095400,395027795,7600,7580,7600,7570,1106
|
||||
20250508,095300,386652885,7570,7570,7570,7570,196
|
||||
20250508,095200,385169165,7620,7570,7620,7570,1136
|
||||
20250508,095100,376567195,7570,7570,7570,7570,66
|
||||
20250508,095000,376067575,7570,7580,7590,7570,930
|
||||
20250508,094900,369018795,7580,7590,7590,7580,418
|
||||
20250508,094800,365849805,7590,7590,7590,7590,100
|
||||
20250508,094700,365090805,7600,7600,7600,7600,0
|
||||
20250508,094600,365090805,7600,7600,7600,7600,22
|
||||
20250508,094500,364923605,7620,7620,7620,7620,20
|
||||
20250508,094400,364771205,7630,7590,7630,7580,192
|
||||
20250508,094300,363308105,7630,7620,7630,7620,534
|
||||
20250508,094200,359235415,7620,7620,7620,7620,0
|
||||
20250508,094100,359235415,7620,7630,7630,7590,1153
|
||||
20250508,094000,350481885,7630,7580,7630,7580,67
|
||||
20250508,093900,349971835,7590,7590,7590,7590,1362
|
||||
20250508,093800,339634255,7580,7580,7580,7580,500
|
||||
20250508,093700,335844255,7580,7580,7580,7580,0
|
||||
20250508,093600,335844255,7580,7610,7610,7580,123
|
||||
20250508,093500,334911225,7620,7595,7620,7580,820
|
||||
20250508,093400,328690910,7580,7610,7610,7580,35
|
||||
20250508,093300,328425550,7590,7590,7590,7590,0
|
||||
20250508,093200,328425550,7590,7600,7610,7590,205
|
||||
20250508,093100,326867630,7610,7580,7610,7580,133
|
||||
20250508,093000,325858920,7580,7580,7580,7570,337
|
||||
20250508,092900,323307770,7570,7610,7610,7570,142
|
||||
20250508,092800,322230310,7570,7580,7580,7570,290
|
||||
20250508,092700,320032190,7580,7580,7610,7580,161
|
||||
20250508,092600,318808510,7570,7570,7570,7570,232
|
||||
20250508,092500,317052270,7570,7600,7600,7570,913
|
||||
20250508,092400,310115040,7570,7590,7590,7570,464
|
||||
20250508,092300,306598200,7590,7570,7590,7560,1155
|
||||
20250508,092200,297866290,7600,7600,7610,7560,1895
|
||||
20250508,092100,283496970,7570,7570,7570,7570,13
|
||||
20250508,092000,283398560,7570,7600,7600,7570,902
|
||||
20250508,091900,276558420,7600,7580,7600,7580,137
|
||||
20250508,091800,275519860,7580,7580,7580,7575,289
|
||||
20250508,091700,273329260,7600,7580,7600,7560,1072
|
||||
20250508,091600,265217890,7580,7580,7580,7580,671
|
||||
20250508,091500,260131710,7580,7590,7590,7580,414
|
||||
20250508,091400,256991970,7630,7600,7630,7600,988
|
||||
20250508,091300,249482150,7600,7600,7600,7600,151
|
||||
20250508,091200,248334550,7630,7600,7630,7590,396
|
||||
20250508,091100,245325530,7600,7640,7650,7600,2583
|
||||
20250508,091000,225628970,7640,7590,7640,7590,2882
|
||||
20250508,090900,203681310,7600,7590,7600,7590,39
|
||||
20250508,090800,203384940,7630,7590,7630,7590,1273
|
||||
20250508,090700,193675330,7620,7590,7620,7590,227
|
||||
20250508,090600,191948740,7620,7610,7620,7590,793
|
||||
20250508,090500,185907160,7570,7570,7570,7570,191
|
||||
20250508,090400,184461290,7570,7610,7610,7570,499
|
||||
20250508,090300,180679540,7620,7580,7620,7580,1186
|
||||
20250508,090200,171668730,7580,7600,7620,7580,3768
|
||||
20250508,090100,143020770,7580,7570,7610,7490,9373
|
||||
20250508,090000,72571450,7580,7500,7625,7500,9549
|
||||
|
Reference in New Issue
Block a user