Update 2025-05-08 2733 candle_min
This commit is contained in:
582
010690/min/candle-20250508.csv
Normal file
582
010690/min/candle-20250508.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184000,502422420,7820,7820,7820,7820,1493
|
||||
20250508,183900,502422420,7820,7820,7820,7820,0
|
||||
20250508,183800,502422420,7820,7820,7820,7820,0
|
||||
20250508,183700,502422420,7820,7820,7820,7820,0
|
||||
20250508,183600,502422420,7820,7820,7820,7820,0
|
||||
20250508,183500,502422420,7820,7820,7820,7820,0
|
||||
20250508,183400,502422420,7820,7820,7820,7820,0
|
||||
20250508,183300,502422420,7820,7820,7820,7820,0
|
||||
20250508,183200,502422420,7820,7820,7820,7820,0
|
||||
20250508,183100,502422420,7820,7820,7820,7820,0
|
||||
20250508,183000,502422420,7820,7820,7820,7820,0
|
||||
20250508,182900,502422420,7820,7820,7820,7820,0
|
||||
20250508,182800,502422420,7820,7820,7820,7820,0
|
||||
20250508,182700,502422420,7820,7820,7820,7820,0
|
||||
20250508,182600,502422420,7820,7820,7820,7820,0
|
||||
20250508,182500,502422420,7820,7820,7820,7820,0
|
||||
20250508,182400,502422420,7820,7820,7820,7820,0
|
||||
20250508,182300,502422420,7820,7820,7820,7820,0
|
||||
20250508,182200,502422420,7820,7820,7820,7820,0
|
||||
20250508,182100,502422420,7820,7820,7820,7820,0
|
||||
20250508,182000,502422420,7820,7820,7820,7820,0
|
||||
20250508,181900,502422420,7820,7820,7820,7820,0
|
||||
20250508,181800,502422420,7820,7820,7820,7820,0
|
||||
20250508,181700,502422420,7820,7820,7820,7820,0
|
||||
20250508,181600,502422420,7820,7820,7820,7820,0
|
||||
20250508,181500,502422420,7820,7820,7820,7820,0
|
||||
20250508,181400,502422420,7820,7820,7820,7820,0
|
||||
20250508,181300,502422420,7820,7820,7820,7820,0
|
||||
20250508,181200,502422420,7820,7820,7820,7820,0
|
||||
20250508,181100,502422420,7820,7820,7820,7820,0
|
||||
20250508,181000,502422420,7820,7820,7820,7820,1493
|
||||
20250508,180900,502422420,7820,7820,7820,7820,0
|
||||
20250508,180800,502422420,7820,7820,7820,7820,0
|
||||
20250508,180700,502422420,7820,7820,7820,7820,0
|
||||
20250508,180600,502422420,7820,7820,7820,7820,0
|
||||
20250508,180500,502422420,7820,7820,7820,7820,0
|
||||
20250508,180400,502422420,7820,7820,7820,7820,0
|
||||
20250508,180300,502422420,7820,7820,7820,7820,0
|
||||
20250508,180200,502422420,7820,7820,7820,7820,0
|
||||
20250508,180100,502422420,7820,7820,7820,7820,0
|
||||
20250508,180000,502422420,7820,7820,7820,7820,0
|
||||
20250508,175900,502422420,7820,7820,7820,7820,0
|
||||
20250508,175800,502422420,7820,7820,7820,7820,0
|
||||
20250508,175700,502422420,7820,7820,7820,7820,0
|
||||
20250508,175600,502422420,7820,7820,7820,7820,0
|
||||
20250508,175500,502422420,7820,7820,7820,7820,0
|
||||
20250508,175400,502422420,7820,7820,7820,7820,0
|
||||
20250508,175300,502422420,7820,7820,7820,7820,0
|
||||
20250508,175200,502422420,7820,7820,7820,7820,0
|
||||
20250508,175100,502422420,7820,7820,7820,7820,0
|
||||
20250508,175000,502422420,7820,7820,7820,7820,0
|
||||
20250508,174900,502422420,7820,7820,7820,7820,0
|
||||
20250508,174800,502422420,7820,7820,7820,7820,0
|
||||
20250508,174700,502422420,7820,7820,7820,7820,0
|
||||
20250508,174600,502422420,7820,7820,7820,7820,0
|
||||
20250508,174500,502422420,7820,7820,7820,7820,0
|
||||
20250508,174400,502422420,7820,7820,7820,7820,0
|
||||
20250508,174300,502422420,7820,7820,7820,7820,0
|
||||
20250508,174200,502422420,7820,7820,7820,7820,0
|
||||
20250508,174100,502422420,7820,7820,7820,7820,0
|
||||
20250508,174000,502422420,7820,7820,7820,7820,1493
|
||||
20250508,173900,502422420,7820,7820,7820,7820,0
|
||||
20250508,173800,502422420,7820,7820,7820,7820,0
|
||||
20250508,173700,502422420,7820,7820,7820,7820,0
|
||||
20250508,173600,502422420,7820,7820,7820,7820,0
|
||||
20250508,173500,502422420,7820,7820,7820,7820,0
|
||||
20250508,173400,502422420,7820,7820,7820,7820,0
|
||||
20250508,173300,502422420,7820,7820,7820,7820,0
|
||||
20250508,173200,502422420,7820,7820,7820,7820,0
|
||||
20250508,173100,502422420,7820,7820,7820,7820,0
|
||||
20250508,173000,502422420,7820,7820,7820,7820,0
|
||||
20250508,172900,502422420,7820,7820,7820,7820,0
|
||||
20250508,172800,502422420,7820,7820,7820,7820,0
|
||||
20250508,172700,502422420,7820,7820,7820,7820,0
|
||||
20250508,172600,502422420,7820,7820,7820,7820,0
|
||||
20250508,172500,502422420,7820,7820,7820,7820,0
|
||||
20250508,172400,502422420,7820,7820,7820,7820,0
|
||||
20250508,172300,502422420,7820,7820,7820,7820,0
|
||||
20250508,172200,502422420,7820,7820,7820,7820,0
|
||||
20250508,172100,502422420,7820,7820,7820,7820,0
|
||||
20250508,172000,502422420,7820,7820,7820,7820,0
|
||||
20250508,171900,502422420,7820,7820,7820,7820,0
|
||||
20250508,171800,502422420,7820,7820,7820,7820,0
|
||||
20250508,171700,502422420,7820,7820,7820,7820,0
|
||||
20250508,171600,502422420,7820,7820,7820,7820,0
|
||||
20250508,171500,502422420,7820,7820,7820,7820,0
|
||||
20250508,171400,502422420,7820,7820,7820,7820,0
|
||||
20250508,171300,502422420,7820,7820,7820,7820,0
|
||||
20250508,171200,502422420,7820,7820,7820,7820,0
|
||||
20250508,171100,502422420,7820,7820,7820,7820,0
|
||||
20250508,171000,502422420,7820,7820,7820,7820,1493
|
||||
20250508,170900,502422420,7820,7820,7820,7820,0
|
||||
20250508,170800,502422420,7820,7820,7820,7820,0
|
||||
20250508,170700,502422420,7820,7820,7820,7820,0
|
||||
20250508,170600,502422420,7820,7820,7820,7820,0
|
||||
20250508,170500,502422420,7820,7820,7820,7820,0
|
||||
20250508,170400,502422420,7820,7820,7820,7820,0
|
||||
20250508,170300,502422420,7820,7820,7820,7820,0
|
||||
20250508,170200,502422420,7820,7820,7820,7820,0
|
||||
20250508,170100,502422420,7820,7820,7820,7820,0
|
||||
20250508,170000,502422420,7820,7820,7820,7820,0
|
||||
20250508,165900,502422420,7820,7820,7820,7820,0
|
||||
20250508,165800,502422420,7820,7820,7820,7820,0
|
||||
20250508,165700,502422420,7820,7820,7820,7820,0
|
||||
20250508,165600,502422420,7820,7820,7820,7820,0
|
||||
20250508,165500,502422420,7820,7820,7820,7820,0
|
||||
20250508,165400,502422420,7820,7820,7820,7820,0
|
||||
20250508,165300,502422420,7820,7820,7820,7820,0
|
||||
20250508,165200,502422420,7820,7820,7820,7820,0
|
||||
20250508,165100,502422420,7820,7820,7820,7820,0
|
||||
20250508,165000,502422420,7820,7820,7820,7820,0
|
||||
20250508,164900,502422420,7820,7820,7820,7820,0
|
||||
20250508,164800,502422420,7820,7820,7820,7820,0
|
||||
20250508,164700,502422420,7820,7820,7820,7820,0
|
||||
20250508,164600,502422420,7820,7820,7820,7820,0
|
||||
20250508,164500,502422420,7820,7820,7820,7820,0
|
||||
20250508,164400,502422420,7820,7820,7820,7820,0
|
||||
20250508,164300,502422420,7820,7820,7820,7820,0
|
||||
20250508,164200,502422420,7820,7820,7820,7820,0
|
||||
20250508,164100,502422420,7820,7820,7820,7820,0
|
||||
20250508,164000,502422420,7820,7820,7820,7820,1493
|
||||
20250508,163900,502422420,7820,7820,7820,7820,0
|
||||
20250508,163800,502422420,7820,7820,7820,7820,0
|
||||
20250508,163700,502422420,7820,7820,7820,7820,0
|
||||
20250508,163600,502422420,7820,7820,7820,7820,0
|
||||
20250508,163500,502422420,7820,7820,7820,7820,0
|
||||
20250508,163400,502422420,7820,7820,7820,7820,0
|
||||
20250508,163300,502422420,7820,7820,7820,7820,0
|
||||
20250508,163200,502422420,7820,7820,7820,7820,0
|
||||
20250508,163100,502422420,7820,7820,7820,7820,0
|
||||
20250508,163000,502422420,7820,7820,7820,7820,0
|
||||
20250508,162900,502422420,7820,7820,7820,7820,0
|
||||
20250508,162800,502422420,7820,7820,7820,7820,0
|
||||
20250508,162700,502422420,7820,7820,7820,7820,0
|
||||
20250508,162600,502422420,7820,7820,7820,7820,0
|
||||
20250508,162500,502422420,7820,7820,7820,7820,0
|
||||
20250508,162400,502422420,7820,7820,7820,7820,0
|
||||
20250508,162300,502422420,7820,7820,7820,7820,0
|
||||
20250508,162200,502422420,7820,7820,7820,7820,0
|
||||
20250508,162100,502422420,7820,7820,7820,7820,0
|
||||
20250508,162000,502422420,7820,7820,7820,7820,0
|
||||
20250508,161900,502422420,7820,7820,7820,7820,0
|
||||
20250508,161800,502422420,7820,7820,7820,7820,0
|
||||
20250508,161700,502422420,7820,7820,7820,7820,0
|
||||
20250508,161600,502422420,7820,7820,7820,7820,0
|
||||
20250508,161500,502422420,7820,7820,7820,7820,0
|
||||
20250508,161400,502422420,7820,7820,7820,7820,0
|
||||
20250508,161300,502422420,7820,7820,7820,7820,0
|
||||
20250508,161200,502422420,7820,7820,7820,7820,0
|
||||
20250508,161100,502422420,7820,7820,7820,7820,0
|
||||
20250508,161000,502422420,7820,7820,7820,7820,1493
|
||||
20250508,160900,502422420,7820,7820,7820,7820,0
|
||||
20250508,160800,502422420,7820,7820,7820,7820,0
|
||||
20250508,160700,502422420,7820,7820,7820,7820,0
|
||||
20250508,160600,502422420,7820,7820,7820,7820,0
|
||||
20250508,160500,502422420,7820,7820,7820,7820,0
|
||||
20250508,160400,502422420,7820,7820,7820,7820,0
|
||||
20250508,160300,502422420,7820,7820,7820,7820,0
|
||||
20250508,160200,502422420,7820,7820,7820,7820,0
|
||||
20250508,160100,502422420,7820,7820,7820,7820,0
|
||||
20250508,160000,502422420,7820,7820,7820,7820,0
|
||||
20250508,155900,502422420,7820,7820,7820,7820,0
|
||||
20250508,155800,502422420,7820,7820,7820,7820,0
|
||||
20250508,155700,502422420,7820,7820,7820,7820,0
|
||||
20250508,155600,502422420,7820,7820,7820,7820,0
|
||||
20250508,155500,502422420,7820,7820,7820,7820,0
|
||||
20250508,155400,502422420,7820,7820,7820,7820,0
|
||||
20250508,155300,502422420,7820,7820,7820,7820,0
|
||||
20250508,155200,502422420,7820,7820,7820,7820,0
|
||||
20250508,155100,502422420,7820,7820,7820,7820,0
|
||||
20250508,155000,502422420,7820,7820,7820,7820,0
|
||||
20250508,154900,502422420,7820,7820,7820,7820,0
|
||||
20250508,154800,502422420,7820,7820,7820,7820,0
|
||||
20250508,154700,502422420,7820,7820,7820,7820,0
|
||||
20250508,154600,502422420,7820,7820,7820,7820,0
|
||||
20250508,154500,502422420,7820,7820,7820,7820,0
|
||||
20250508,154400,502422420,7820,7820,7820,7820,0
|
||||
20250508,154300,502422420,7820,7820,7820,7820,0
|
||||
20250508,154200,502422420,7820,7820,7820,7820,0
|
||||
20250508,154100,502422420,7820,7820,7820,7820,0
|
||||
20250508,154000,502422420,7820,7820,7820,7820,1493
|
||||
20250508,153900,502422420,7820,7820,7820,7820,0
|
||||
20250508,153800,502422420,7820,7820,7820,7820,0
|
||||
20250508,153700,502422420,7820,7820,7820,7820,0
|
||||
20250508,153600,502422420,7820,7820,7820,7820,0
|
||||
20250508,153500,502422420,7820,7820,7820,7820,0
|
||||
20250508,153400,502422420,7820,7820,7820,7820,0
|
||||
20250508,153300,502422420,7820,7820,7820,7820,0
|
||||
20250508,153200,502422420,7820,7820,7820,7820,0
|
||||
20250508,153100,502422420,7820,7820,7820,7820,0
|
||||
20250508,153000,502422420,7820,7820,7820,7820,1493
|
||||
20250508,152900,490747160,7820,7820,7820,7820,0
|
||||
20250508,152800,490747160,7820,7820,7820,7820,0
|
||||
20250508,152700,490747160,7820,7820,7820,7820,0
|
||||
20250508,152600,490747160,7820,7820,7820,7820,0
|
||||
20250508,152500,490747160,7820,7820,7820,7820,0
|
||||
20250508,152400,490747160,7820,7820,7820,7820,0
|
||||
20250508,152300,490747160,7820,7820,7820,7820,0
|
||||
20250508,152200,490747160,7820,7820,7820,7820,0
|
||||
20250508,152100,490747160,7820,7820,7820,7820,0
|
||||
20250508,152000,490747160,7820,7820,7820,7820,0
|
||||
20250508,151900,490747160,7820,7810,7820,7810,144
|
||||
20250508,151800,489621670,7810,7790,7810,7790,136
|
||||
20250508,151700,488560160,7800,7800,7810,7800,3
|
||||
20250508,151600,488536750,7800,7810,7810,7800,159
|
||||
20250508,151500,487296400,7810,7800,7810,7800,10
|
||||
20250508,151400,487218360,7790,7820,7820,7790,48
|
||||
20250508,151300,486843460,7820,7820,7820,7820,40
|
||||
20250508,151200,486530660,7790,7800,7800,7790,5
|
||||
20250508,151100,486491670,7810,7800,7810,7790,420
|
||||
20250508,151000,483211970,7810,7810,7810,7810,0
|
||||
20250508,150900,483211970,7810,7810,7810,7810,2
|
||||
20250508,150800,483196350,7810,7790,7810,7790,101
|
||||
20250508,150700,482409540,7800,7800,7800,7800,38
|
||||
20250508,150600,482113140,7810,7800,7810,7800,125
|
||||
20250508,150500,481138130,7810,7810,7810,7810,0
|
||||
20250508,150400,481138130,7810,7800,7810,7800,7
|
||||
20250508,150300,481083520,7810,7810,7810,7810,0
|
||||
20250508,150200,481083520,7810,7800,7810,7800,395
|
||||
20250508,150100,478002510,7810,7810,7810,7810,0
|
||||
20250508,150000,478002510,7810,7800,7810,7800,14
|
||||
20250508,145900,477893300,7800,7800,7800,7800,14
|
||||
20250508,145800,477784100,7800,7800,7800,7800,14
|
||||
20250508,145700,477674900,7800,7810,7810,7800,36
|
||||
20250508,145600,477393770,7810,7800,7810,7800,36
|
||||
20250508,145500,477112960,7800,7810,7810,7800,12
|
||||
20250508,145400,477019350,7800,7800,7810,7800,27
|
||||
20250508,145300,476808550,7810,7810,7810,7800,18
|
||||
20250508,145200,476668120,7810,7800,7810,7800,37
|
||||
20250508,145100,476379250,7810,7810,7810,7810,1
|
||||
20250508,145000,476371440,7820,7790,7820,7790,804
|
||||
20250508,144900,470084700,7810,7810,7810,7790,353
|
||||
20250508,144800,467327850,7820,7810,7820,7810,623
|
||||
20250508,144700,462462210,7810,7790,7810,7790,208
|
||||
20250508,144600,460839050,7790,7790,7800,7790,50
|
||||
20250508,144500,460449540,7800,7800,7800,7800,1
|
||||
20250508,144400,460441740,7790,7800,7800,7790,27
|
||||
20250508,144300,460231370,7790,7790,7790,7790,7
|
||||
20250508,144200,460176840,7790,7790,7800,7790,41
|
||||
20250508,144100,459857440,7810,7800,7810,7800,15
|
||||
20250508,144000,459740430,7800,7800,7810,7800,392
|
||||
20250508,143900,456682820,7800,7800,7800,7800,37
|
||||
20250508,143800,456394220,7810,7800,7810,7800,35
|
||||
20250508,143700,456120990,7810,7810,7810,7800,112
|
||||
20250508,143600,455246460,7800,7800,7810,7800,12
|
||||
20250508,143500,455152850,7800,7810,7810,7800,61
|
||||
20250508,143400,454676860,7800,7800,7800,7800,24
|
||||
20250508,143300,454489660,7800,7800,7810,7800,20
|
||||
20250508,143200,454333650,7800,7810,7810,7800,204
|
||||
20250508,143100,452740700,7800,7800,7800,7800,16
|
||||
20250508,143000,452615900,7800,7800,7810,7800,12
|
||||
20250508,142900,452522240,7810,7800,7810,7800,244
|
||||
20250508,142800,450619020,7810,7800,7810,7800,85
|
||||
20250508,142700,449955520,7810,7810,7810,7810,111
|
||||
20250508,142600,449088610,7800,7810,7810,7800,76
|
||||
20250508,142500,448495090,7810,7810,7810,7800,52
|
||||
20250508,142400,448089280,7810,7790,7810,7790,59
|
||||
20250508,142300,447628830,7800,7800,7810,7800,76
|
||||
20250508,142200,447035920,7790,7790,7800,7790,153
|
||||
20250508,142100,445843060,7800,7790,7800,7790,5
|
||||
20250508,142000,445804100,7790,7790,7800,7790,29
|
||||
20250508,141900,445578080,7790,7800,7800,7780,872
|
||||
20250508,141800,438788220,7790,7790,7800,7790,117
|
||||
20250508,141700,437876290,7790,7790,7790,7790,22
|
||||
20250508,141600,437704910,7790,7790,7790,7790,23
|
||||
20250508,141500,437525740,7790,7790,7790,7790,36
|
||||
20250508,141400,437245300,7790,7790,7790,7790,20
|
||||
20250508,141300,437089500,7800,7800,7800,7800,39
|
||||
20250508,141200,436785300,7800,7800,7810,7800,20
|
||||
20250508,141100,436629290,7810,7800,7810,7800,48
|
||||
20250508,141000,436254860,7800,7800,7800,7800,5
|
||||
20250508,140900,436215860,7800,7800,7800,7790,169
|
||||
20250508,140800,434897780,7790,7800,7800,7790,50
|
||||
20250508,140700,434508180,7800,7800,7800,7800,15
|
||||
20250508,140600,434391180,7800,7800,7800,7800,303
|
||||
20250508,140500,432027780,7810,7800,7810,7800,492
|
||||
20250508,140400,428186480,7800,7790,7800,7790,366
|
||||
20250508,140300,425331890,7790,7790,7790,7790,316
|
||||
20250508,140200,422870250,7790,7790,7790,7790,34
|
||||
20250508,140100,422605390,7790,7790,7790,7790,48
|
||||
20250508,140000,422231470,7790,7790,7800,7790,53
|
||||
20250508,135900,421818500,7800,7800,7800,7800,1
|
||||
20250508,135800,421810700,7790,7790,7800,7790,176
|
||||
20250508,135700,420438530,7800,7790,7800,7790,5
|
||||
20250508,135600,420399570,7800,7790,7800,7790,182
|
||||
20250508,135500,418980270,7800,7790,7800,7790,23
|
||||
20250508,135400,418801080,7800,7790,7800,7790,30
|
||||
20250508,135300,418567370,7800,7800,7810,7790,315
|
||||
20250508,135200,416110520,7800,7790,7800,7790,1397
|
||||
20250508,135100,405222850,7790,7780,7790,7780,85
|
||||
20250508,135000,404561100,7780,7780,7780,7780,32
|
||||
20250508,134900,404312140,7790,7780,7790,7780,15
|
||||
20250508,134800,404195410,7790,7790,7790,7780,139
|
||||
20250508,134700,403112920,7790,7780,7790,7780,52
|
||||
20250508,134600,402708340,7790,7790,7790,7790,0
|
||||
20250508,134500,402708340,7790,7790,7790,7780,28
|
||||
20250508,134400,402490260,7800,7800,7800,7790,31
|
||||
20250508,134300,402248750,7790,7790,7800,7790,74
|
||||
20250508,134200,401672280,7780,7790,7790,7780,145
|
||||
20250508,134100,400542890,7790,7790,7790,7790,1
|
||||
20250508,134000,400535100,7780,7790,7790,7780,249
|
||||
20250508,133900,398595890,7790,7790,7790,7790,6
|
||||
20250508,133800,398549150,7780,7790,7790,7780,48
|
||||
20250508,133700,398175410,7790,7780,7790,7780,128
|
||||
20250508,133600,397179550,7770,7770,7770,7770,16
|
||||
20250508,133500,397055230,7770,7770,7770,7760,359
|
||||
20250508,133400,394267620,7770,7770,7770,7770,62
|
||||
20250508,133300,393785880,7780,7770,7780,7770,193
|
||||
20250508,133200,392284570,7770,7780,7780,7770,10
|
||||
20250508,133100,392206830,7770,7780,7780,7770,62
|
||||
20250508,133000,391724590,7780,7770,7780,7770,68
|
||||
20250508,132900,391196220,7780,7780,7780,7770,128
|
||||
20250508,132800,390200500,7770,7780,7780,7770,131
|
||||
20250508,132700,389181390,7780,7780,7780,7780,349
|
||||
20250508,132600,386466170,7780,7780,7780,7780,73
|
||||
20250508,132500,385898230,7780,7780,7780,7770,32
|
||||
20250508,132400,385649550,7770,7770,7780,7770,37
|
||||
20250508,132300,385362040,7770,7780,7780,7770,31
|
||||
20250508,132200,385121160,7770,7770,7770,7760,35
|
||||
20250508,132100,384849250,7790,7770,7790,7770,104
|
||||
20250508,132000,384040150,7770,7790,7790,7770,216
|
||||
20250508,131900,382359930,7780,7790,7790,7780,30
|
||||
20250508,131800,382126270,7790,7790,7790,7780,23
|
||||
20250508,131700,381947220,7790,7790,7790,7780,157
|
||||
20250508,131600,380724260,7780,7770,7790,7770,377
|
||||
20250508,131500,377791310,7780,7760,7780,7760,168
|
||||
20250508,131400,376486010,7760,7760,7770,7760,60
|
||||
20250508,131300,376020030,7770,7770,7770,7760,34
|
||||
20250508,131200,375756150,7770,7760,7770,7760,19
|
||||
20250508,131100,375608700,7760,7760,7760,7760,54
|
||||
20250508,131000,375189660,7760,7760,7760,7760,92
|
||||
20250508,130900,374475740,7760,7760,7760,7760,15
|
||||
20250508,130800,374359340,7770,7770,7770,7770,49
|
||||
20250508,130700,373978610,7760,7750,7760,7750,1552
|
||||
20250508,130600,361935120,7760,7760,7760,7760,58
|
||||
20250508,130500,361485040,7760,7750,7760,7750,62
|
||||
20250508,130400,361004040,7760,7740,7760,7740,109
|
||||
20250508,130300,360159280,7740,7740,7750,7740,156
|
||||
20250508,130200,358950680,7750,7750,7750,7750,887
|
||||
20250508,130100,352076430,7750,7760,7760,7750,28
|
||||
20250508,130000,351859410,7750,7750,7750,7750,110
|
||||
20250508,125900,351006910,7750,7750,7750,7750,36
|
||||
20250508,125800,350727910,7750,7750,7760,7750,54
|
||||
20250508,125700,350309400,7760,7760,7760,7750,249
|
||||
20250508,125600,348379600,7760,7750,7760,7750,84
|
||||
20250508,125500,347728590,7750,7760,7760,7750,53
|
||||
20250508,125400,347317630,7760,7760,7760,7760,50
|
||||
20250508,125300,346929630,7770,7770,7770,7770,1
|
||||
20250508,125200,346921860,7780,7750,7780,7750,381
|
||||
20250508,125100,343963310,7750,7760,7760,7750,1035
|
||||
20250508,125000,335939810,7780,7760,7780,7760,135
|
||||
20250508,124900,334890820,7760,7760,7770,7760,175
|
||||
20250508,124800,333532690,7770,7760,7770,7760,122
|
||||
20250508,124700,332585520,7760,7750,7760,7750,156
|
||||
20250508,124600,331375350,7750,7750,7760,7750,70
|
||||
20250508,124500,330832840,7750,7760,7760,7750,77
|
||||
20250508,124400,330236040,7750,7750,7750,7750,46
|
||||
20250508,124300,329879540,7750,7750,7750,7750,51
|
||||
20250508,124200,329484290,7760,7760,7760,7760,84
|
||||
20250508,124100,328832450,7760,7760,7760,7760,61
|
||||
20250508,124000,328359090,7760,7760,7760,7760,36
|
||||
20250508,123900,328079730,7760,7750,7770,7750,102
|
||||
20250508,123800,327288830,7760,7750,7770,7750,232
|
||||
20250508,123700,325488810,7760,7750,7760,7750,38
|
||||
20250508,123600,325194300,7760,7750,7760,7750,148
|
||||
20250508,123500,324046300,7760,7760,7760,7750,194
|
||||
20250508,123400,322541150,7770,7770,7770,7760,397
|
||||
20250508,123300,319460410,7760,7760,7760,7760,65
|
||||
20250508,123200,318956010,7760,7760,7760,7760,102
|
||||
20250508,123100,318164490,7760,7760,7760,7760,63
|
||||
20250508,123000,317675610,7760,7760,7760,7760,32
|
||||
20250508,122900,317427290,7760,7760,7770,7760,49
|
||||
20250508,122800,317047040,7760,7760,7760,7760,106
|
||||
20250508,122700,316224480,7760,7760,7760,7760,123
|
||||
20250508,122600,315270000,7770,7770,7770,7770,66
|
||||
20250508,122500,314757180,7770,7760,7770,7760,144
|
||||
20250508,122400,313639240,7770,7760,7770,7760,76
|
||||
20250508,122300,313049470,7760,7770,7770,7760,7
|
||||
20250508,122200,312995120,7770,7760,7770,7760,181
|
||||
20250508,122100,311589190,7760,7760,7760,7760,482
|
||||
20250508,122000,307848870,7760,7760,7760,7760,58
|
||||
20250508,121900,307398790,7760,7760,7760,7760,35
|
||||
20250508,121800,307127190,7760,7770,7770,7760,139
|
||||
20250508,121700,306048040,7760,7770,7770,7760,6
|
||||
20250508,121600,306001470,7770,7770,7780,7770,80
|
||||
20250508,121500,305379830,7770,7760,7770,7760,198
|
||||
20250508,121400,303841660,7800,7760,7800,7760,784
|
||||
20250508,121300,297732630,7750,7750,7750,7750,37
|
||||
20250508,121200,297445880,7760,7750,7760,7750,115
|
||||
20250508,121100,296554080,7750,7750,7750,7750,64
|
||||
20250508,121000,296058080,7750,7750,7750,7740,170
|
||||
20250508,120900,294740730,7750,7750,7750,7750,20
|
||||
20250508,120800,294585730,7750,7750,7750,7750,104
|
||||
20250508,120700,293779730,7750,7750,7750,7750,53
|
||||
20250508,120600,293368980,7760,7760,7760,7760,20
|
||||
20250508,120500,293213780,7760,7760,7760,7760,58
|
||||
20250508,120400,292763700,7760,7750,7760,7750,150
|
||||
20250508,120300,291600570,7740,7740,7740,7740,45
|
||||
20250508,120200,291252270,7740,7750,7750,7740,78
|
||||
20250508,120100,290647810,7750,7750,7750,7750,86
|
||||
20250508,120000,289981310,7750,7750,7750,7750,43
|
||||
20250508,115900,289648060,7750,7750,7750,7750,46
|
||||
20250508,115800,289291560,7760,7750,7760,7750,77
|
||||
20250508,115700,288694410,7750,7750,7750,7740,247
|
||||
20250508,115600,286780200,7740,7750,7750,7740,262
|
||||
20250508,115500,284750220,7740,7740,7750,7740,42
|
||||
20250508,115400,284425040,7740,7750,7750,7740,180
|
||||
20250508,115300,283030820,7750,7740,7750,7740,41
|
||||
20250508,115200,282713460,7740,7750,7760,7740,61
|
||||
20250508,115100,282241110,7750,7750,7750,7750,595
|
||||
20250508,115000,277629860,7750,7750,7750,7750,599
|
||||
20250508,114900,272987610,7750,7760,7760,7750,507
|
||||
20250508,114800,269053710,7760,7760,7760,7760,51
|
||||
20250508,114700,268657950,7760,7770,7770,7760,124
|
||||
20250508,114600,267694610,7770,7770,7770,7770,62
|
||||
20250508,114500,267212870,7770,7770,7770,7770,56
|
||||
20250508,114400,266777750,7770,7770,7770,7770,55
|
||||
20250508,114300,266350400,7780,7780,7780,7780,101
|
||||
20250508,114200,265564620,7780,7780,7780,7780,48
|
||||
20250508,114100,265191180,7780,7780,7780,7780,184
|
||||
20250508,114000,263759660,7780,7780,7780,7780,67
|
||||
20250508,113900,263238400,7780,7780,7790,7780,55
|
||||
20250508,113800,262810450,7790,7780,7790,7780,41
|
||||
20250508,113700,262491110,7780,7770,7780,7770,172
|
||||
20250508,113600,261153280,7770,7770,7770,7770,14
|
||||
20250508,113500,261044500,7780,7770,7780,7770,266
|
||||
20250508,113400,258975110,7770,7780,7780,7770,48
|
||||
20250508,113300,258601870,7770,7770,7770,7770,32
|
||||
20250508,113200,258353230,7770,7780,7780,7770,18
|
||||
20250508,113100,258213300,7780,7780,7780,7780,69
|
||||
20250508,113000,257676480,7770,7770,7770,7760,86
|
||||
20250508,112900,257008670,7770,7770,7770,7770,14
|
||||
20250508,112800,256899890,7770,7770,7770,7770,27
|
||||
20250508,112700,256690100,7780,7760,7780,7760,154
|
||||
20250508,112600,255493800,7770,7770,7770,7760,605
|
||||
20250508,112500,250792990,7770,7770,7770,7770,473
|
||||
20250508,112400,247117780,7770,7770,7770,7770,344
|
||||
20250508,112300,244444900,7780,7770,7780,7770,553
|
||||
20250508,112200,240142970,7780,7770,7780,7770,37
|
||||
20250508,112100,239855210,7770,7770,7770,7760,76
|
||||
20250508,112000,239264890,7770,7760,7770,7760,81
|
||||
20250508,111900,238635820,7770,7760,7770,7760,17
|
||||
20250508,111800,238503890,7760,7760,7760,7760,12
|
||||
20250508,111700,238410770,7770,7750,7770,7750,56
|
||||
20250508,111600,237976310,7760,7760,7760,7760,18
|
||||
20250508,111500,237836630,7760,7750,7760,7750,63
|
||||
20250508,111400,237347890,7760,7750,7760,7750,71
|
||||
20250508,111300,236797080,7760,7770,7770,7760,76
|
||||
20250508,111200,236206580,7770,7760,7770,7760,158
|
||||
20250508,111100,234980420,7760,7750,7760,7750,145
|
||||
20250508,111000,233856510,7750,7760,7760,7750,22
|
||||
20250508,110900,233685910,7750,7760,7760,7750,82
|
||||
20250508,110800,233049880,7750,7770,7770,7750,41
|
||||
20250508,110700,232731790,7770,7760,7770,7760,147
|
||||
20250508,110600,231590970,7760,7760,7760,7750,48
|
||||
20250508,110500,231218850,7750,7750,7760,7750,62
|
||||
20250508,110400,230737900,7760,7750,7760,7750,2
|
||||
20250508,110300,230722390,7750,7750,7750,7750,52
|
||||
20250508,110200,230319390,7760,7760,7760,7760,7
|
||||
20250508,110100,230265070,7750,7760,7760,7750,38
|
||||
20250508,110000,229970270,7750,7750,7750,7750,1
|
||||
20250508,105900,229962520,7770,7750,7770,7750,84
|
||||
20250508,105800,229311040,7750,7750,7750,7750,14
|
||||
20250508,105700,229202540,7760,7750,7760,7750,54
|
||||
20250508,105600,228783620,7760,7750,7760,7750,95
|
||||
20250508,105500,228046780,7760,7760,7760,7750,14
|
||||
20250508,105400,227938180,7760,7760,7760,7760,0
|
||||
20250508,105300,227938180,7760,7760,7760,7750,59
|
||||
20250508,105200,227480380,7750,7750,7750,7750,50
|
||||
20250508,105100,227092880,7750,7760,7760,7750,31
|
||||
20250508,105000,226852370,7750,7760,7760,7750,91
|
||||
20250508,104900,226146250,7760,7750,7760,7750,384
|
||||
20250508,104800,223169740,7760,7760,7760,7750,192
|
||||
20250508,104700,221681130,7760,7760,7760,7760,0
|
||||
20250508,104600,221681130,7760,7750,7760,7750,22
|
||||
20250508,104500,221510530,7760,7750,7760,7750,59
|
||||
20250508,104400,221053210,7750,7750,7750,7750,0
|
||||
20250508,104300,221053210,7750,7760,7760,7750,17
|
||||
20250508,104200,220921440,7760,7760,7760,7750,56
|
||||
20250508,104100,220487170,7750,7760,7760,7750,63
|
||||
20250508,104000,219998460,7760,7760,7760,7750,11
|
||||
20250508,103900,219913160,7760,7750,7760,7750,42
|
||||
20250508,103800,219587650,7750,7760,7760,7750,37
|
||||
20250508,103700,219300890,7760,7760,7760,7760,42
|
||||
20250508,103600,218974970,7760,7760,7760,7760,22
|
||||
20250508,103500,218804250,7760,7750,7770,7750,126
|
||||
20250508,103400,217826600,7760,7760,7760,7760,0
|
||||
20250508,103300,217826600,7760,7760,7760,7760,128
|
||||
20250508,103200,216833320,7760,7770,7770,7760,59
|
||||
20250508,103100,216375450,7770,7770,7770,7770,50
|
||||
20250508,103000,215986950,7760,7750,7760,7750,37
|
||||
20250508,102900,215699870,7750,7760,7760,7750,170
|
||||
20250508,102800,214380720,7760,7770,7770,7760,201
|
||||
20250508,102700,212819020,7770,7780,7780,7770,679
|
||||
20250508,102600,207539820,7780,7790,7790,7780,31
|
||||
20250508,102500,207298440,7780,7780,7780,7780,45
|
||||
20250508,102400,206948340,7790,7780,7790,7780,57
|
||||
20250508,102300,206504430,7790,7780,7790,7780,23
|
||||
20250508,102200,206325480,7780,7780,7780,7780,38
|
||||
20250508,102100,206029840,7780,7790,7790,7780,43
|
||||
20250508,102000,205695280,7780,7780,7780,7780,26
|
||||
20250508,101900,205493000,7790,7790,7790,7780,21
|
||||
20250508,101800,205329550,7790,7790,7790,7780,48
|
||||
20250508,101700,204956040,7780,7790,7790,7780,235
|
||||
20250508,101600,203125570,7790,7790,7790,7790,16
|
||||
20250508,101500,203000930,7790,7800,7800,7790,110
|
||||
20250508,101400,202143580,7800,7800,7800,7800,64
|
||||
20250508,101300,201644380,7810,7810,7810,7810,1
|
||||
20250508,101200,201636570,7810,7790,7810,7790,71
|
||||
20250508,101100,201082860,7790,7800,7800,7790,35
|
||||
20250508,101000,200810200,7790,7800,7810,7790,90
|
||||
20250508,100900,200108220,7800,7800,7800,7800,19
|
||||
20250508,100800,199960020,7800,7810,7820,7800,83
|
||||
20250508,100700,199311810,7790,7800,7800,7790,197
|
||||
20250508,100600,197775350,7810,7800,7810,7800,23
|
||||
20250508,100500,197595830,7800,7810,7820,7800,201
|
||||
20250508,100400,196027790,7810,7820,7830,7810,3
|
||||
20250508,100300,196004330,7840,7810,7840,7810,914
|
||||
20250508,100200,188846830,7810,7790,7810,7790,39
|
||||
20250508,100100,188542890,7790,7810,7810,7790,623
|
||||
20250508,100000,183677440,7810,7810,7810,7810,80
|
||||
20250508,095900,183052640,7820,7810,7820,7810,254
|
||||
20250508,095800,181066400,7810,7820,7820,7810,5
|
||||
20250508,095700,181027340,7820,7780,7820,7780,2149
|
||||
20250508,095600,164257910,7780,7790,7790,7780,241
|
||||
20250508,095500,162380570,7790,7790,7790,7790,24
|
||||
20250508,095400,162193610,7800,7790,7800,7790,35
|
||||
20250508,095300,161920940,7800,7790,7800,7790,13
|
||||
20250508,095200,161819660,7790,7790,7790,7790,20
|
||||
20250508,095100,161663860,7790,7790,7800,7790,742
|
||||
20250508,095000,155883440,7790,7790,7790,7790,40
|
||||
20250508,094900,155571840,7800,7790,7800,7790,525
|
||||
20250508,094800,151481930,7800,7790,7800,7790,72
|
||||
20250508,094700,150920980,7800,7800,7800,7790,48
|
||||
20250508,094600,150546870,7800,7800,7800,7790,56
|
||||
20250508,094500,150110470,7800,7800,7800,7790,21
|
||||
20250508,094400,149946760,7790,7805,7810,7790,1035
|
||||
20250508,094300,141869415,7800,7810,7810,7800,568
|
||||
20250508,094200,137433395,7820,7810,7820,7810,80
|
||||
20250508,094100,136808585,7820,7810,7820,7810,5
|
||||
20250508,094000,136769525,7820,7820,7820,7810,73
|
||||
20250508,093900,136198965,7810,7810,7820,7810,24
|
||||
20250508,093800,136011515,7810,7800,7810,7800,37
|
||||
20250508,093700,135722755,7810,7800,7810,7800,108
|
||||
20250508,093600,134880345,7800,7800,7800,7800,6
|
||||
20250508,093500,134833545,7800,7820,7820,7800,9
|
||||
20250508,093400,134763255,7810,7810,7810,7810,1
|
||||
20250508,093300,134755445,7810,7810,7810,7810,43
|
||||
20250508,093200,134419615,7820,7800,7820,7800,333
|
||||
20250508,093100,131821835,7810,7800,7810,7800,110
|
||||
20250508,093000,130962775,7810,7810,7810,7810,1
|
||||
20250508,092900,130954965,7830,7820,7830,7820,38
|
||||
20250508,092800,130657495,7810,7820,7820,7810,384
|
||||
20250508,092700,127658395,7840,7820,7840,7820,318
|
||||
20250508,092600,125171255,7810,7810,7810,7810,71
|
||||
20250508,092500,124616745,7820,7830,7830,7820,86
|
||||
20250508,092400,123943935,7820,7820,7820,7820,231
|
||||
20250508,092300,122137515,7830,7840,7840,7830,39
|
||||
20250508,092200,121831765,7840,7840,7850,7840,11
|
||||
20250508,092100,121745515,7840,7820,7840,7820,150
|
||||
20250508,092000,120569795,7800,7830,7830,7800,1073
|
||||
20250508,091900,112192645,7830,7850,7850,7830,77
|
||||
20250508,091800,111588555,7850,7830,7850,7830,2554
|
||||
20250508,091700,91563965,7830,7830,7830,7830,248
|
||||
20250508,091600,89622125,7830,7830,7840,7830,155
|
||||
20250508,091500,88408465,7840,7840,7850,7840,346
|
||||
20250508,091400,85695815,7840,7830,7840,7830,69
|
||||
20250508,091300,85155485,7830,7820,7840,7820,423
|
||||
20250508,091200,81847465,7840,7830,7840,7830,29
|
||||
20250508,091100,81620330,7840,7820,7840,7820,135
|
||||
20250508,091000,80563140,7840,7830,7840,7830,312
|
||||
20250508,090900,78120150,7820,7810,7830,7810,2546
|
||||
20250508,090800,58192040,7810,7830,7830,7810,231
|
||||
20250508,090700,56386150,7830,7820,7840,7820,1603
|
||||
20250508,090600,43835660,7830,7840,7840,7830,32
|
||||
20250508,090500,43585090,7820,7820,7830,7820,1751
|
||||
20250508,090400,29881560,7830,7810,7830,7750,1012
|
||||
20250508,090300,21987800,7810,7810,7820,7800,253
|
||||
20250508,090200,20013490,7820,7810,7820,7800,407
|
||||
20250508,090100,16835860,7820,7820,7840,7800,34
|
||||
20250508,090000,16569880,7830,7750,7850,7750,2136
|
||||
|
Reference in New Issue
Block a user