Update 2025-05-08 2733 candle_min
This commit is contained in:
583
011320/min/candle-20250508.csv
Normal file
583
011320/min/candle-20250508.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184100,945384345,3675,3675,3675,3675,4139
|
||||
20250508,184000,945384345,3675,3675,3675,3675,0
|
||||
20250508,183900,945384345,3675,3675,3675,3675,0
|
||||
20250508,183800,945384345,3675,3675,3675,3675,0
|
||||
20250508,183700,945384345,3675,3675,3675,3675,0
|
||||
20250508,183600,945384345,3675,3675,3675,3675,0
|
||||
20250508,183500,945384345,3675,3675,3675,3675,0
|
||||
20250508,183400,945384345,3675,3675,3675,3675,0
|
||||
20250508,183300,945384345,3675,3675,3675,3675,0
|
||||
20250508,183200,945384345,3675,3675,3675,3675,0
|
||||
20250508,183100,945384345,3675,3675,3675,3675,0
|
||||
20250508,183000,945384345,3675,3675,3675,3675,0
|
||||
20250508,182900,945384345,3675,3675,3675,3675,0
|
||||
20250508,182800,945384345,3675,3675,3675,3675,0
|
||||
20250508,182700,945384345,3675,3675,3675,3675,0
|
||||
20250508,182600,945384345,3675,3675,3675,3675,0
|
||||
20250508,182500,945384345,3675,3675,3675,3675,0
|
||||
20250508,182400,945384345,3675,3675,3675,3675,0
|
||||
20250508,182300,945384345,3675,3675,3675,3675,0
|
||||
20250508,182200,945384345,3675,3675,3675,3675,0
|
||||
20250508,182100,945384345,3675,3675,3675,3675,0
|
||||
20250508,182000,945384345,3675,3675,3675,3675,0
|
||||
20250508,181900,945384345,3675,3675,3675,3675,0
|
||||
20250508,181800,945384345,3675,3675,3675,3675,0
|
||||
20250508,181700,945384345,3675,3675,3675,3675,0
|
||||
20250508,181600,945384345,3675,3675,3675,3675,0
|
||||
20250508,181500,945384345,3675,3675,3675,3675,0
|
||||
20250508,181400,945384345,3675,3675,3675,3675,0
|
||||
20250508,181300,945384345,3675,3675,3675,3675,0
|
||||
20250508,181200,945384345,3675,3675,3675,3675,0
|
||||
20250508,181100,945384345,3675,3675,3675,3675,4139
|
||||
20250508,181000,945384345,3675,3675,3675,3675,0
|
||||
20250508,180900,945384345,3675,3675,3675,3675,0
|
||||
20250508,180800,945384345,3675,3675,3675,3675,0
|
||||
20250508,180700,945384345,3675,3675,3675,3675,0
|
||||
20250508,180600,945384345,3675,3675,3675,3675,0
|
||||
20250508,180500,945384345,3675,3675,3675,3675,0
|
||||
20250508,180400,945384345,3675,3675,3675,3675,0
|
||||
20250508,180300,945384345,3675,3675,3675,3675,0
|
||||
20250508,180200,945384345,3675,3675,3675,3675,0
|
||||
20250508,180100,945384345,3675,3675,3675,3675,0
|
||||
20250508,180000,945384345,3675,3675,3675,3675,0
|
||||
20250508,175900,945384345,3675,3675,3675,3675,0
|
||||
20250508,175800,945384345,3675,3675,3675,3675,0
|
||||
20250508,175700,945384345,3675,3675,3675,3675,0
|
||||
20250508,175600,945384345,3675,3675,3675,3675,0
|
||||
20250508,175500,945384345,3675,3675,3675,3675,0
|
||||
20250508,175400,945384345,3675,3675,3675,3675,0
|
||||
20250508,175300,945384345,3675,3675,3675,3675,0
|
||||
20250508,175200,945384345,3675,3675,3675,3675,0
|
||||
20250508,175100,945384345,3675,3675,3675,3675,0
|
||||
20250508,175000,945384345,3675,3675,3675,3675,0
|
||||
20250508,174900,945384345,3675,3675,3675,3675,0
|
||||
20250508,174800,945384345,3675,3675,3675,3675,0
|
||||
20250508,174700,945384345,3675,3675,3675,3675,0
|
||||
20250508,174600,945384345,3675,3675,3675,3675,0
|
||||
20250508,174500,945384345,3675,3675,3675,3675,0
|
||||
20250508,174400,945384345,3675,3675,3675,3675,0
|
||||
20250508,174300,945384345,3675,3675,3675,3675,0
|
||||
20250508,174200,945384345,3675,3675,3675,3675,0
|
||||
20250508,174100,945384345,3675,3675,3675,3675,4139
|
||||
20250508,174000,945384345,3675,3675,3675,3675,0
|
||||
20250508,173900,945384345,3675,3675,3675,3675,0
|
||||
20250508,173800,945384345,3675,3675,3675,3675,0
|
||||
20250508,173700,945384345,3675,3675,3675,3675,0
|
||||
20250508,173600,945384345,3675,3675,3675,3675,0
|
||||
20250508,173500,945384345,3675,3675,3675,3675,0
|
||||
20250508,173400,945384345,3675,3675,3675,3675,0
|
||||
20250508,173300,945384345,3675,3675,3675,3675,0
|
||||
20250508,173200,945384345,3675,3675,3675,3675,0
|
||||
20250508,173100,945384345,3675,3675,3675,3675,0
|
||||
20250508,173000,945384345,3675,3675,3675,3675,0
|
||||
20250508,172900,945384345,3675,3675,3675,3675,0
|
||||
20250508,172800,945384345,3675,3675,3675,3675,0
|
||||
20250508,172700,945384345,3675,3675,3675,3675,0
|
||||
20250508,172600,945384345,3675,3675,3675,3675,0
|
||||
20250508,172500,945384345,3675,3675,3675,3675,0
|
||||
20250508,172400,945384345,3675,3675,3675,3675,0
|
||||
20250508,172300,945384345,3675,3675,3675,3675,0
|
||||
20250508,172200,945384345,3675,3675,3675,3675,0
|
||||
20250508,172100,945384345,3675,3675,3675,3675,0
|
||||
20250508,172000,945384345,3675,3675,3675,3675,0
|
||||
20250508,171900,945384345,3675,3675,3675,3675,0
|
||||
20250508,171800,945384345,3675,3675,3675,3675,0
|
||||
20250508,171700,945384345,3675,3675,3675,3675,0
|
||||
20250508,171600,945384345,3675,3675,3675,3675,0
|
||||
20250508,171500,945384345,3675,3675,3675,3675,0
|
||||
20250508,171400,945384345,3675,3675,3675,3675,0
|
||||
20250508,171300,945384345,3675,3675,3675,3675,0
|
||||
20250508,171200,945384345,3675,3675,3675,3675,0
|
||||
20250508,171100,945384345,3675,3675,3675,3675,4139
|
||||
20250508,171000,945384345,3675,3675,3675,3675,0
|
||||
20250508,170900,945384345,3675,3675,3675,3675,0
|
||||
20250508,170800,945384345,3675,3675,3675,3675,0
|
||||
20250508,170700,945384345,3675,3675,3675,3675,0
|
||||
20250508,170600,945384345,3675,3675,3675,3675,0
|
||||
20250508,170500,945384345,3675,3675,3675,3675,0
|
||||
20250508,170400,945384345,3675,3675,3675,3675,0
|
||||
20250508,170300,945384345,3675,3675,3675,3675,0
|
||||
20250508,170200,945384345,3675,3675,3675,3675,0
|
||||
20250508,170100,945384345,3675,3675,3675,3675,0
|
||||
20250508,170000,945384345,3675,3675,3675,3675,0
|
||||
20250508,165900,945384345,3675,3675,3675,3675,0
|
||||
20250508,165800,945384345,3675,3675,3675,3675,0
|
||||
20250508,165700,945384345,3675,3675,3675,3675,0
|
||||
20250508,165600,945384345,3675,3675,3675,3675,0
|
||||
20250508,165500,945384345,3675,3675,3675,3675,0
|
||||
20250508,165400,945384345,3675,3675,3675,3675,0
|
||||
20250508,165300,945384345,3675,3675,3675,3675,0
|
||||
20250508,165200,945384345,3675,3675,3675,3675,0
|
||||
20250508,165100,945384345,3675,3675,3675,3675,0
|
||||
20250508,165000,945384345,3675,3675,3675,3675,0
|
||||
20250508,164900,945384345,3675,3675,3675,3675,0
|
||||
20250508,164800,945384345,3675,3675,3675,3675,0
|
||||
20250508,164700,945384345,3675,3675,3675,3675,0
|
||||
20250508,164600,945384345,3675,3675,3675,3675,0
|
||||
20250508,164500,945384345,3675,3675,3675,3675,0
|
||||
20250508,164400,945384345,3675,3675,3675,3675,0
|
||||
20250508,164300,945384345,3675,3675,3675,3675,0
|
||||
20250508,164200,945384345,3675,3675,3675,3675,0
|
||||
20250508,164100,945384345,3675,3675,3675,3675,4139
|
||||
20250508,164000,945384345,3675,3675,3675,3675,0
|
||||
20250508,163900,945384345,3675,3675,3675,3675,0
|
||||
20250508,163800,945384345,3675,3675,3675,3675,0
|
||||
20250508,163700,945384345,3675,3675,3675,3675,0
|
||||
20250508,163600,945384345,3675,3675,3675,3675,0
|
||||
20250508,163500,945384345,3675,3675,3675,3675,0
|
||||
20250508,163400,945384345,3675,3675,3675,3675,0
|
||||
20250508,163300,945384345,3675,3675,3675,3675,0
|
||||
20250508,163200,945384345,3675,3675,3675,3675,0
|
||||
20250508,163100,945384345,3675,3675,3675,3675,0
|
||||
20250508,163000,945384345,3675,3675,3675,3675,0
|
||||
20250508,162900,945384345,3675,3675,3675,3675,0
|
||||
20250508,162800,945384345,3675,3675,3675,3675,0
|
||||
20250508,162700,945384345,3675,3675,3675,3675,0
|
||||
20250508,162600,945384345,3675,3675,3675,3675,0
|
||||
20250508,162500,945384345,3675,3675,3675,3675,0
|
||||
20250508,162400,945384345,3675,3675,3675,3675,0
|
||||
20250508,162300,945384345,3675,3675,3675,3675,0
|
||||
20250508,162200,945384345,3675,3675,3675,3675,0
|
||||
20250508,162100,945384345,3675,3675,3675,3675,0
|
||||
20250508,162000,945384345,3675,3675,3675,3675,0
|
||||
20250508,161900,945384345,3675,3675,3675,3675,0
|
||||
20250508,161800,945384345,3675,3675,3675,3675,0
|
||||
20250508,161700,945384345,3675,3675,3675,3675,0
|
||||
20250508,161600,945384345,3675,3675,3675,3675,0
|
||||
20250508,161500,945384345,3675,3675,3675,3675,0
|
||||
20250508,161400,945384345,3675,3675,3675,3675,0
|
||||
20250508,161300,945384345,3675,3675,3675,3675,0
|
||||
20250508,161200,945384345,3675,3675,3675,3675,0
|
||||
20250508,161100,945384345,3675,3675,3675,3675,4139
|
||||
20250508,161000,945384345,3675,3675,3675,3675,0
|
||||
20250508,160900,945384345,3675,3675,3675,3675,0
|
||||
20250508,160800,945384345,3675,3675,3675,3675,0
|
||||
20250508,160700,945384345,3675,3675,3675,3675,0
|
||||
20250508,160600,945384345,3675,3675,3675,3675,0
|
||||
20250508,160500,945384345,3675,3675,3675,3675,0
|
||||
20250508,160400,945384345,3675,3675,3675,3675,0
|
||||
20250508,160300,945384345,3675,3675,3675,3675,0
|
||||
20250508,160200,945384345,3675,3675,3675,3675,0
|
||||
20250508,160100,945384345,3675,3675,3675,3675,0
|
||||
20250508,160000,945384345,3675,3675,3675,3675,0
|
||||
20250508,155900,945384345,3675,3675,3675,3675,0
|
||||
20250508,155800,945384345,3675,3675,3675,3675,0
|
||||
20250508,155700,945384345,3675,3675,3675,3675,0
|
||||
20250508,155600,945384345,3675,3675,3675,3675,0
|
||||
20250508,155500,945384345,3675,3675,3675,3675,0
|
||||
20250508,155400,945384345,3675,3675,3675,3675,0
|
||||
20250508,155300,945384345,3675,3675,3675,3675,0
|
||||
20250508,155200,945384345,3675,3675,3675,3675,0
|
||||
20250508,155100,945384345,3675,3675,3675,3675,0
|
||||
20250508,155000,945384345,3675,3675,3675,3675,0
|
||||
20250508,154900,945384345,3675,3675,3675,3675,0
|
||||
20250508,154800,945384345,3675,3675,3675,3675,0
|
||||
20250508,154700,945384345,3675,3675,3675,3675,0
|
||||
20250508,154600,945384345,3675,3675,3675,3675,0
|
||||
20250508,154500,945384345,3675,3675,3675,3675,0
|
||||
20250508,154400,945384345,3675,3675,3675,3675,0
|
||||
20250508,154300,945384345,3675,3675,3675,3675,0
|
||||
20250508,154200,945384345,3675,3675,3675,3675,0
|
||||
20250508,154100,945384345,3675,3675,3675,3675,4139
|
||||
20250508,154000,945384345,3675,3675,3675,3675,0
|
||||
20250508,153900,945384345,3675,3675,3675,3675,0
|
||||
20250508,153800,945384345,3675,3675,3675,3675,0
|
||||
20250508,153700,945384345,3675,3675,3675,3675,0
|
||||
20250508,153600,945384345,3675,3675,3675,3675,0
|
||||
20250508,153500,945384345,3675,3675,3675,3675,0
|
||||
20250508,153400,945384345,3675,3675,3675,3675,0
|
||||
20250508,153300,945384345,3675,3675,3675,3675,0
|
||||
20250508,153200,945384345,3675,3675,3675,3675,0
|
||||
20250508,153100,945384345,3675,3675,3675,3675,0
|
||||
20250508,153000,945384345,3675,3675,3675,3675,4139
|
||||
20250508,152900,930173520,3720,3720,3720,3720,0
|
||||
20250508,152800,930173520,3720,3720,3720,3720,0
|
||||
20250508,152700,930173520,3720,3720,3720,3720,0
|
||||
20250508,152600,930173520,3720,3720,3720,3720,0
|
||||
20250508,152500,930173520,3720,3720,3720,3720,0
|
||||
20250508,152400,930173520,3720,3720,3720,3720,0
|
||||
20250508,152300,930173520,3720,3720,3720,3720,0
|
||||
20250508,152200,930173520,3720,3720,3720,3720,0
|
||||
20250508,152100,930173520,3720,3720,3720,3720,0
|
||||
20250508,152000,930173520,3720,3720,3720,3720,0
|
||||
20250508,151900,930173520,3720,3680,3720,3680,5130
|
||||
20250508,151800,911262730,3680,3685,3685,3680,127
|
||||
20250508,151700,910795235,3685,3685,3685,3685,50
|
||||
20250508,151600,910610985,3685,3685,3685,3685,463
|
||||
20250508,151500,908904830,3680,3685,3685,3680,5268
|
||||
20250508,151400,889517875,3680,3682,3682,3680,416
|
||||
20250508,151300,887986395,3685,3685,3685,3685,425
|
||||
20250508,151200,886420270,3685,3680,3685,3680,625
|
||||
20250508,151100,884118145,3685,3685,3690,3685,182
|
||||
20250508,151000,883447465,3690,3685,3690,3685,741
|
||||
20250508,150900,880716875,3685,3695,3695,3685,65
|
||||
20250508,150800,880476850,3695,3695,3695,3695,2944
|
||||
20250508,150700,869598770,3695,3695,3695,3695,141
|
||||
20250508,150600,869077775,3695,3690,3695,3690,1385
|
||||
20250508,150500,863965885,3695,3700,3700,3695,115
|
||||
20250508,150400,863540950,3700,3690,3700,3690,489
|
||||
20250508,150300,861736530,3685,3695,3700,3685,7208
|
||||
20250508,150200,835160945,3695,3695,3695,3695,0
|
||||
20250508,150100,835160945,3695,3695,3695,3695,591
|
||||
20250508,150000,832977200,3690,3690,3690,3690,0
|
||||
20250508,145900,832977200,3690,3695,3695,3690,519
|
||||
20250508,145800,831062075,3695,3695,3695,3695,936
|
||||
20250508,145700,827603555,3695,3695,3695,3695,0
|
||||
20250508,145600,827603555,3695,3695,3695,3695,199
|
||||
20250508,145500,826868250,3695,3697,3697,3695,301
|
||||
20250508,145400,825755455,3700,3700,3700,3700,0
|
||||
20250508,145300,825755455,3700,3695,3700,3690,164
|
||||
20250508,145200,825150220,3700,3700,3700,3700,0
|
||||
20250508,145100,825150220,3700,3700,3700,3700,1000
|
||||
20250508,145000,821450220,3690,3690,3690,3690,0
|
||||
20250508,144900,821450220,3690,3695,3695,3690,11
|
||||
20250508,144800,821409625,3700,3690,3700,3690,465
|
||||
20250508,144700,819689375,3690,3700,3700,3690,31
|
||||
20250508,144600,819574735,3690,3690,3690,3690,110
|
||||
20250508,144500,819168835,3690,3690,3690,3690,31
|
||||
20250508,144400,819054445,3700,3700,3700,3700,273
|
||||
20250508,144300,818044345,3700,3700,3700,3700,1
|
||||
20250508,144200,818040645,3700,3700,3700,3700,0
|
||||
20250508,144100,818040645,3700,3700,3700,3690,61
|
||||
20250508,144000,817815495,3685,3685,3685,3685,0
|
||||
20250508,143900,817815495,3685,3685,3685,3685,300
|
||||
20250508,143800,816709995,3705,3705,3705,3705,1
|
||||
20250508,143700,816706290,3685,3685,3685,3685,0
|
||||
20250508,143600,816706290,3685,3700,3700,3685,1378
|
||||
20250508,143500,811622020,3695,3695,3695,3695,0
|
||||
20250508,143400,811622020,3695,3700,3705,3695,1184
|
||||
20250508,143300,807245765,3705,3705,3705,3705,30
|
||||
20250508,143200,807134615,3705,3705,3705,3705,1
|
||||
20250508,143100,807130910,3700,3710,3710,3700,198
|
||||
20250508,143000,806398300,3710,3710,3710,3710,2
|
||||
20250508,142900,806390880,3705,3705,3705,3705,0
|
||||
20250508,142800,806390880,3705,3705,3705,3705,270
|
||||
20250508,142700,805390530,3700,3700,3700,3700,139
|
||||
20250508,142600,804876230,3700,3700,3700,3700,20
|
||||
20250508,142500,804802230,3695,3695,3695,3695,0
|
||||
20250508,142400,804802230,3695,3695,3695,3695,15
|
||||
20250508,142300,804746805,3700,3700,3700,3700,106
|
||||
20250508,142200,804354605,3695,3700,3700,3695,2
|
||||
20250508,142100,804347210,3700,3700,3700,3700,70
|
||||
20250508,142000,804088210,3700,3700,3700,3700,1
|
||||
20250508,141900,804084510,3700,3700,3700,3700,0
|
||||
20250508,141800,804084510,3700,3700,3700,3700,13
|
||||
20250508,141700,804036410,3695,3695,3695,3695,560
|
||||
20250508,141600,801967210,3695,3695,3695,3695,6
|
||||
20250508,141500,801945040,3700,3700,3700,3700,1
|
||||
20250508,141400,801941340,3700,3700,3700,3700,8
|
||||
20250508,141300,801911740,3695,3695,3695,3695,814
|
||||
20250508,141200,798904010,3700,3700,3700,3700,0
|
||||
20250508,141100,798904010,3700,3700,3700,3700,60
|
||||
20250508,141000,798682010,3700,3700,3700,3700,0
|
||||
20250508,140900,798682010,3700,3700,3700,3700,0
|
||||
20250508,140800,798682010,3700,3700,3700,3700,1
|
||||
20250508,140700,798678310,3700,3700,3700,3700,0
|
||||
20250508,140600,798678310,3700,3700,3700,3700,0
|
||||
20250508,140500,798678310,3700,3700,3700,3700,0
|
||||
20250508,140400,798678310,3700,3700,3700,3700,11
|
||||
20250508,140300,798637610,3700,3700,3700,3700,0
|
||||
20250508,140200,798637610,3700,3700,3700,3700,7
|
||||
20250508,140100,798611710,3700,3700,3700,3700,1
|
||||
20250508,140000,798608010,3695,3695,3695,3695,195
|
||||
20250508,135900,797887485,3700,3700,3700,3700,11
|
||||
20250508,135800,797846785,3700,3700,3700,3700,0
|
||||
20250508,135700,797846785,3700,3695,3700,3695,2
|
||||
20250508,135600,797839390,3695,3695,3695,3695,12
|
||||
20250508,135500,797795050,3695,3695,3695,3695,0
|
||||
20250508,135400,797795050,3695,3695,3695,3695,0
|
||||
20250508,135300,797795050,3695,3695,3695,3695,0
|
||||
20250508,135200,797795050,3695,3695,3695,3695,0
|
||||
20250508,135100,797795050,3695,3695,3695,3695,0
|
||||
20250508,135000,797795050,3695,3695,3695,3695,0
|
||||
20250508,134900,797795050,3695,3690,3695,3690,40
|
||||
20250508,134800,797647350,3690,3690,3690,3690,0
|
||||
20250508,134700,797647350,3690,3690,3690,3690,27
|
||||
20250508,134600,797547720,3695,3695,3695,3695,150
|
||||
20250508,134500,796993470,3690,3690,3690,3690,5
|
||||
20250508,134400,796975020,3685,3685,3685,3685,0
|
||||
20250508,134300,796975020,3685,3685,3685,3685,1
|
||||
20250508,134200,796971335,3685,3685,3685,3685,500
|
||||
20250508,134100,795128835,3685,3685,3685,3685,358
|
||||
20250508,134000,793809605,3685,3685,3685,3685,40
|
||||
20250508,133900,793662205,3685,3685,3685,3685,0
|
||||
20250508,133800,793662205,3685,3695,3695,3685,1980
|
||||
20250508,133700,786361310,3710,3710,3710,3710,0
|
||||
20250508,133600,786361310,3710,3710,3710,3710,0
|
||||
20250508,133500,786361310,3710,3700,3710,3700,4
|
||||
20250508,133400,786346490,3710,3710,3710,3710,1
|
||||
20250508,133300,786342780,3695,3695,3695,3695,0
|
||||
20250508,133200,786342780,3695,3695,3695,3695,2079
|
||||
20250508,133100,778660875,3700,3700,3700,3700,0
|
||||
20250508,133000,778660875,3700,3710,3710,3700,1531
|
||||
20250508,132900,772996155,3705,3705,3705,3705,0
|
||||
20250508,132800,772996155,3705,3720,3720,3705,542
|
||||
20250508,132700,770986225,3720,3720,3720,3720,1000
|
||||
20250508,132600,767266225,3715,3715,3715,3715,0
|
||||
20250508,132500,767266225,3715,3715,3715,3715,100
|
||||
20250508,132400,766894725,3710,3710,3710,3710,0
|
||||
20250508,132300,766894725,3710,3710,3710,3710,0
|
||||
20250508,132200,766894725,3710,3710,3710,3710,1
|
||||
20250508,132100,766891015,3700,3700,3700,3700,0
|
||||
20250508,132000,766891015,3700,3700,3700,3700,500
|
||||
20250508,131900,765041015,3695,3695,3695,3695,112
|
||||
20250508,131800,764627175,3695,3695,3695,3695,0
|
||||
20250508,131700,764627175,3695,3695,3695,3695,15
|
||||
20250508,131600,764571750,3690,3690,3690,3690,245
|
||||
20250508,131500,763667700,3690,3690,3690,3690,0
|
||||
20250508,131400,763667700,3690,3690,3690,3690,200
|
||||
20250508,131300,762929700,3690,3690,3690,3690,232
|
||||
20250508,131200,762073620,3690,3690,3690,3690,54
|
||||
20250508,131100,761874360,3690,3690,3690,3690,5
|
||||
20250508,131000,761855910,3690,3700,3700,3690,8
|
||||
20250508,130900,761826340,3700,3700,3700,3700,1
|
||||
20250508,130800,761822640,3685,3685,3685,3685,170
|
||||
20250508,130700,761196190,3685,3685,3685,3685,887
|
||||
20250508,130600,757927595,3685,3690,3690,3680,2848
|
||||
20250508,130500,747430600,3690,3690,3690,3690,0
|
||||
20250508,130400,747430600,3690,3690,3690,3690,166
|
||||
20250508,130300,746818060,3700,3700,3700,3700,1
|
||||
20250508,130200,746814360,3690,3690,3690,3690,61
|
||||
20250508,130100,746589270,3690,3690,3690,3690,0
|
||||
20250508,130000,746589270,3690,3690,3690,3690,0
|
||||
20250508,125900,746589270,3690,3690,3690,3690,2
|
||||
20250508,125800,746581890,3695,3695,3695,3695,0
|
||||
20250508,125700,746581890,3695,3685,3695,3685,1450
|
||||
20250508,125600,741233835,3690,3690,3690,3690,31
|
||||
20250508,125500,741119445,3690,3690,3690,3690,387
|
||||
20250508,125400,739691415,3690,3690,3690,3690,300
|
||||
20250508,125300,738584415,3685,3695,3695,3685,4230
|
||||
20250508,125200,722982925,3700,3705,3705,3700,622
|
||||
20250508,125100,720681175,3705,3705,3705,3705,0
|
||||
20250508,125000,720681175,3705,3705,3705,3705,512
|
||||
20250508,124900,718784215,3705,3705,3705,3705,0
|
||||
20250508,124800,718784215,3705,3705,3705,3705,0
|
||||
20250508,124700,718784215,3705,3705,3705,3705,1
|
||||
20250508,124600,718780510,3700,3700,3700,3700,60
|
||||
20250508,124500,718558510,3700,3700,3700,3700,0
|
||||
20250508,124400,718558510,3700,3700,3700,3700,0
|
||||
20250508,124300,718558510,3700,3700,3700,3700,1
|
||||
20250508,124200,718554810,3700,3705,3705,3700,115
|
||||
20250508,124100,718129300,3700,3700,3700,3700,3479
|
||||
20250508,124000,705257000,3700,3700,3700,3700,0
|
||||
20250508,123900,705257000,3700,3700,3700,3700,2
|
||||
20250508,123800,705249600,3700,3690,3700,3690,1388
|
||||
20250508,123700,700125575,3690,3695,3695,3690,3050
|
||||
20250508,123600,688870590,3695,3695,3695,3695,815
|
||||
20250508,123500,685859165,3700,3700,3700,3700,1
|
||||
20250508,123400,685855465,3700,3700,3700,3700,40
|
||||
20250508,123300,685707465,3700,3700,3700,3700,1
|
||||
20250508,123200,685703765,3700,3700,3700,3700,150
|
||||
20250508,123100,685148765,3700,3695,3700,3690,4
|
||||
20250508,123000,685133980,3695,3695,3695,3695,206
|
||||
20250508,122900,684372810,3695,3700,3700,3695,504
|
||||
20250508,122800,682510030,3695,3695,3695,3695,4
|
||||
20250508,122700,682495250,3695,3695,3695,3695,500
|
||||
20250508,122600,680647750,3695,3695,3695,3695,500
|
||||
20250508,122500,678800250,3695,3695,3695,3695,14
|
||||
20250508,122400,678748520,3700,3705,3705,3700,4457
|
||||
20250508,122300,662245335,3710,3710,3710,3710,0
|
||||
20250508,122200,662245335,3710,3710,3710,3710,2389
|
||||
20250508,122100,653382145,3710,3710,3710,3710,384
|
||||
20250508,122000,651957505,3710,3710,3710,3710,0
|
||||
20250508,121900,651957505,3710,3710,3710,3710,0
|
||||
20250508,121800,651957505,3710,3710,3710,3710,0
|
||||
20250508,121700,651957505,3710,3710,3710,3710,140
|
||||
20250508,121600,651438105,3715,3715,3715,3715,0
|
||||
20250508,121500,651438105,3715,3715,3715,3715,0
|
||||
20250508,121400,651438105,3715,3715,3715,3715,511
|
||||
20250508,121300,649539740,3715,3715,3715,3715,0
|
||||
20250508,121200,649539740,3715,3725,3725,3715,2000
|
||||
20250508,121100,642105385,3725,3725,3725,3725,0
|
||||
20250508,121000,642105385,3725,3725,3725,3725,0
|
||||
20250508,120900,642105385,3725,3725,3725,3725,0
|
||||
20250508,120800,642105385,3725,3725,3725,3725,0
|
||||
20250508,120700,642105385,3725,3725,3725,3725,0
|
||||
20250508,120600,642105385,3725,3725,3725,3725,0
|
||||
20250508,120500,642105385,3725,3725,3725,3725,0
|
||||
20250508,120400,642105385,3725,3725,3725,3725,408
|
||||
20250508,120300,640585585,3725,3725,3725,3725,1
|
||||
20250508,120200,640581860,3720,3720,3720,3720,102
|
||||
20250508,120100,640202420,3715,3715,3715,3715,0
|
||||
20250508,120000,640202420,3715,3715,3715,3715,0
|
||||
20250508,115900,640202420,3715,3715,3715,3715,0
|
||||
20250508,115800,640202420,3715,3715,3715,3715,170
|
||||
20250508,115700,639570870,3715,3715,3715,3715,0
|
||||
20250508,115600,639570870,3715,3715,3715,3715,0
|
||||
20250508,115500,639570870,3715,3715,3715,3715,169
|
||||
20250508,115400,638943035,3717,3717,3717,3717,0
|
||||
20250508,115300,638943035,3717,3717,3717,3717,0
|
||||
20250508,115200,638943035,3717,3717,3717,3717,500
|
||||
20250508,115100,637084535,3705,3705,3705,3705,0
|
||||
20250508,115000,637084535,3705,3705,3705,3705,0
|
||||
20250508,114900,637084535,3705,3705,3705,3705,0
|
||||
20250508,114800,637084535,3705,3705,3705,3705,0
|
||||
20250508,114700,637084535,3705,3705,3705,3705,0
|
||||
20250508,114600,637084535,3705,3720,3720,3705,1056
|
||||
20250508,114500,633169115,3715,3715,3715,3715,0
|
||||
20250508,114400,633169115,3715,3710,3720,3710,102
|
||||
20250508,114300,632790680,3725,3725,3725,3725,0
|
||||
20250508,114200,632790680,3725,3710,3725,3710,35
|
||||
20250508,114100,632660620,3710,3715,3715,3710,648
|
||||
20250508,114000,630256535,3705,3705,3705,3705,100
|
||||
20250508,113900,629886035,3705,3710,3710,3705,446
|
||||
20250508,113800,628232260,3705,3705,3705,3705,389
|
||||
20250508,113700,626791015,3705,3710,3710,3705,6
|
||||
20250508,113600,626768760,3710,3715,3715,3710,5139
|
||||
20250508,113500,607697595,3720,3720,3720,3720,50
|
||||
20250508,113400,607511595,3720,3720,3720,3720,1118
|
||||
20250508,113300,603352635,3720,3725,3725,3720,1358
|
||||
20250508,113200,598299275,3730,3730,3730,3730,0
|
||||
20250508,113100,598299275,3730,3730,3730,3730,0
|
||||
20250508,113000,598299275,3730,3730,3730,3730,1
|
||||
20250508,112900,598295545,3740,3740,3740,3740,0
|
||||
20250508,112800,598295545,3740,3740,3740,3740,2
|
||||
20250508,112700,598288065,3740,3740,3740,3740,7
|
||||
20250508,112600,598261885,3720,3720,3720,3720,0
|
||||
20250508,112500,598261885,3720,3720,3720,3720,5
|
||||
20250508,112400,598243285,3720,3720,3720,3720,1572
|
||||
20250508,112300,592395445,3720,3720,3720,3720,3
|
||||
20250508,112200,592384285,3715,3715,3715,3715,3
|
||||
20250508,112100,592373140,3715,3715,3715,3715,1
|
||||
20250508,112000,592369425,3720,3720,3720,3720,25
|
||||
20250508,111900,592276425,3715,3720,3720,3715,1505
|
||||
20250508,111800,586684605,3720,3720,3720,3720,212
|
||||
20250508,111700,585895965,3720,3720,3720,3720,0
|
||||
20250508,111600,585895965,3720,3720,3720,3720,2785
|
||||
20250508,111500,575535765,3720,3720,3720,3720,0
|
||||
20250508,111400,575535765,3720,3720,3720,3720,0
|
||||
20250508,111300,575535765,3720,3720,3720,3720,0
|
||||
20250508,111200,575535765,3720,3720,3720,3720,250
|
||||
20250508,111100,574605765,3725,3725,3725,3725,0
|
||||
20250508,111000,574605765,3725,3720,3725,3720,3499
|
||||
20250508,110900,561574490,3720,3720,3720,3720,6
|
||||
20250508,110800,561552170,3722,3725,3725,3722,32
|
||||
20250508,110700,561433060,3720,3720,3720,3720,200
|
||||
20250508,110600,560689060,3725,3730,3730,3725,134
|
||||
20250508,110500,560189905,3740,3725,3740,3725,202
|
||||
20250508,110400,559436345,3725,3720,3725,3720,520
|
||||
20250508,110300,557500945,3715,3700,3715,3700,1017
|
||||
20250508,110200,553722855,3700,3705,3710,3695,84
|
||||
20250508,110100,553411855,3685,3690,3700,3685,2375
|
||||
20250508,110000,544635535,3680,3695,3695,3680,4094
|
||||
20250508,105900,529548530,3700,3700,3705,3700,9296
|
||||
20250508,105800,495150765,3705,3705,3705,3705,286
|
||||
20250508,105700,494091135,3705,3705,3705,3700,2689
|
||||
20250508,105600,484139390,3705,3705,3705,3705,78
|
||||
20250508,105500,483850400,3705,3705,3705,3705,1614
|
||||
20250508,105400,477870530,3705,3710,3710,3705,2175
|
||||
20250508,105300,469811925,3730,3730,3730,3730,0
|
||||
20250508,105200,469811925,3730,3720,3730,3710,1709
|
||||
20250508,105100,463467765,3720,3715,3720,3715,1159
|
||||
20250508,105000,459158180,3715,3735,3735,3715,3526
|
||||
20250508,104900,446009645,3730,3730,3730,3730,20
|
||||
20250508,104800,445935045,3730,3730,3730,3730,0
|
||||
20250508,104700,445935045,3730,3730,3730,3730,1566
|
||||
20250508,104600,440093865,3730,3735,3735,3730,439
|
||||
20250508,104500,438454400,3740,3745,3745,3735,830
|
||||
20250508,104400,435350535,3740,3740,3740,3740,4
|
||||
20250508,104300,435335575,3745,3745,3745,3745,0
|
||||
20250508,104200,435335575,3745,3745,3745,3745,0
|
||||
20250508,104100,435335575,3745,3745,3745,3745,0
|
||||
20250508,104000,435335575,3745,3745,3745,3745,327
|
||||
20250508,103900,434110960,3745,3745,3745,3745,31
|
||||
20250508,103800,433994865,3750,3750,3750,3750,0
|
||||
20250508,103700,433994865,3750,3745,3750,3745,106
|
||||
20250508,103600,433597370,3745,3745,3745,3745,0
|
||||
20250508,103500,433597370,3745,3750,3750,3745,132
|
||||
20250508,103400,433102550,3750,3750,3750,3750,0
|
||||
20250508,103300,433102550,3750,3750,3750,3750,212
|
||||
20250508,103200,432307550,3745,3745,3745,3740,23
|
||||
20250508,103100,432221420,3740,3740,3740,3740,414
|
||||
20250508,103000,430673060,3740,3740,3740,3740,0
|
||||
20250508,102900,430673060,3740,3740,3740,3740,1494
|
||||
20250508,102800,425085500,3740,3730,3740,3730,134
|
||||
20250508,102700,424585340,3730,3740,3740,3730,2125
|
||||
20250508,102600,416649490,3740,3735,3740,3735,166
|
||||
20250508,102500,416029370,3735,3740,3740,3735,2311
|
||||
20250508,102400,407391705,3745,3745,3745,3745,1519
|
||||
20250508,102300,401703050,3750,3755,3755,3750,763
|
||||
20250508,102200,398840330,3760,3755,3760,3755,287
|
||||
20250508,102100,397762275,3755,3755,3755,3755,50
|
||||
20250508,102000,397574525,3755,3755,3755,3755,164
|
||||
20250508,101900,396958705,3750,3755,3765,3750,2589
|
||||
20250508,101800,387245135,3755,3760,3760,3755,1500
|
||||
20250508,101700,381611140,3760,3765,3765,3760,1979
|
||||
20250508,101600,374166770,3770,3770,3770,3770,1
|
||||
20250508,101500,374163000,3765,3765,3765,3765,0
|
||||
20250508,101400,374163000,3765,3765,3765,3765,501
|
||||
20250508,101300,372276735,3765,3765,3765,3765,0
|
||||
20250508,101200,372276735,3765,3765,3765,3765,1811
|
||||
20250508,101100,365458320,3765,3770,3770,3765,1312
|
||||
20250508,101000,360512570,3770,3775,3775,3770,2536
|
||||
20250508,100900,350946850,3780,3790,3790,3775,234
|
||||
20250508,100800,350062390,3790,3790,3790,3790,5
|
||||
20250508,100700,350043440,3790,3785,3790,3785,20
|
||||
20250508,100600,349967655,3810,3790,3810,3790,21
|
||||
20250508,100500,349888045,3790,3790,3790,3790,0
|
||||
20250508,100400,349888045,3790,3790,3790,3790,180
|
||||
20250508,100300,349205845,3790,3805,3805,3790,46
|
||||
20250508,100200,349031355,3820,3820,3820,3820,0
|
||||
20250508,100100,349031355,3820,3800,3820,3800,69
|
||||
20250508,100000,348768985,3795,3790,3795,3790,310
|
||||
20250508,095900,347592585,3785,3780,3785,3780,154
|
||||
20250508,095800,347010275,3775,3775,3775,3775,0
|
||||
20250508,095700,347010275,3775,3780,3780,3775,849
|
||||
20250508,095600,343803365,3780,3795,3795,3780,210
|
||||
20250508,095500,343006565,3795,3795,3795,3795,584
|
||||
20250508,095400,340790285,3795,3795,3795,3795,0
|
||||
20250508,095300,340790285,3795,3795,3795,3795,200
|
||||
20250508,095200,340031285,3795,3785,3795,3785,555
|
||||
20250508,095100,337930600,3800,3800,3805,3785,407
|
||||
20250508,095000,336388050,3805,3795,3805,3795,83
|
||||
20250508,094900,336072435,3795,3795,3795,3795,266
|
||||
20250508,094800,335062965,3795,3815,3815,3795,1409
|
||||
20250508,094700,329714585,3810,3810,3810,3810,57
|
||||
20250508,094600,329497415,3810,3815,3820,3810,1337
|
||||
20250508,094500,324400640,3815,3815,3815,3815,251
|
||||
20250508,094400,323443075,3810,3810,3810,3810,98
|
||||
20250508,094300,323069695,3820,3820,3820,3820,0
|
||||
20250508,094200,323069695,3820,3825,3825,3810,3127
|
||||
20250508,094100,311127450,3825,3830,3830,3825,91
|
||||
20250508,094000,310779370,3825,3830,3830,3825,432
|
||||
20250508,093900,309126095,3830,3835,3835,3830,1705
|
||||
20250508,093800,302591970,3835,3845,3845,3835,240
|
||||
20250508,093700,301670120,3845,3845,3845,3845,500
|
||||
20250508,093600,299747620,3835,3845,3845,3835,80
|
||||
20250508,093500,299440595,3840,3835,3840,3835,206
|
||||
20250508,093400,298649785,3835,3835,3835,3835,293
|
||||
20250508,093300,297526130,3835,3835,3835,3835,633
|
||||
20250508,093200,295098575,3835,3835,3835,3835,1
|
||||
20250508,093100,295094740,3820,3825,3830,3820,757
|
||||
20250508,093000,292199316,3825,3835,3835,3815,580
|
||||
20250508,092900,289982650,3830,3810,3830,3810,2090
|
||||
20250508,092800,282006610,3800,3800,3800,3800,4
|
||||
20250508,092700,281991410,3795,3795,3795,3795,159
|
||||
20250508,092600,281388005,3785,3790,3790,3785,805
|
||||
20250508,092500,278340555,3790,3790,3790,3790,0
|
||||
20250508,092400,278340555,3790,3790,3800,3790,1002
|
||||
20250508,092300,274535205,3770,3790,3790,3770,3508
|
||||
20250508,092200,261290465,3790,3790,3790,3790,51
|
||||
20250508,092100,261097175,3790,3790,3790,3780,589
|
||||
20250508,092000,258866740,3790,3795,3795,3790,105
|
||||
20250508,091900,258468740,3790,3790,3805,3785,1178
|
||||
20250508,091800,254005625,3785,3770,3785,3770,657
|
||||
20250508,091700,251518985,3770,3765,3770,3765,2829
|
||||
20250508,091600,240854110,3750,3760,3765,3750,582
|
||||
20250508,091500,238666790,3760,3760,3765,3745,4486
|
||||
20250508,091400,221815925,3745,3760,3760,3745,2012
|
||||
20250508,091300,214280425,3745,3765,3775,3745,4401
|
||||
20250508,091200,197760770,3765,3780,3780,3765,4030
|
||||
20250508,091100,182552745,3795,3790,3800,3780,2923
|
||||
20250508,091000,171467245,3775,3800,3810,3775,4326
|
||||
20250508,090900,155083205,3800,3810,3810,3800,2455
|
||||
20250508,090800,145748945,3795,3815,3815,3795,1600
|
||||
20250508,090700,139674945,3805,3805,3805,3795,83
|
||||
20250508,090600,139359265,3815,3815,3815,3815,14
|
||||
20250508,090500,139305855,3800,3790,3800,3780,749
|
||||
20250508,090400,136467610,3790,3750,3795,3745,3012
|
||||
20250508,090300,125101540,3750,3780,3780,3750,4696
|
||||
20250508,090200,107442415,3780,3760,3800,3760,2692
|
||||
20250508,090100,97279145,3755,3785,3785,3755,2484
|
||||
20250508,090000,87942745,3755,3830,3835,3750,23285
|
||||
|
Reference in New Issue
Block a user