Update 2025-05-08 2733 candle_min
This commit is contained in:
597
025860/min/candle-20250508.csv
Normal file
597
025860/min/candle-20250508.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,185500,250207975,6850,6850,6850,6850,163
|
||||
20250508,185400,250207975,6850,6850,6850,6850,0
|
||||
20250508,185300,250207975,6850,6850,6850,6850,0
|
||||
20250508,185200,250207975,6850,6850,6850,6850,0
|
||||
20250508,185100,250207975,6850,6850,6850,6850,0
|
||||
20250508,185000,250207975,6850,6850,6850,6850,0
|
||||
20250508,184900,250207975,6850,6850,6850,6850,0
|
||||
20250508,184800,250207975,6850,6850,6850,6850,0
|
||||
20250508,184700,250207975,6850,6850,6850,6850,0
|
||||
20250508,184600,250207975,6850,6850,6850,6850,0
|
||||
20250508,184500,250207975,6850,6850,6850,6850,0
|
||||
20250508,184400,250207975,6850,6850,6850,6850,0
|
||||
20250508,184300,250207975,6850,6850,6850,6850,0
|
||||
20250508,184200,250207975,6850,6850,6850,6850,0
|
||||
20250508,184100,250207975,6850,6850,6850,6850,0
|
||||
20250508,184000,250207975,6850,6850,6850,6850,0
|
||||
20250508,183900,250207975,6850,6850,6850,6850,0
|
||||
20250508,183800,250207975,6850,6850,6850,6850,0
|
||||
20250508,183700,250207975,6850,6850,6850,6850,0
|
||||
20250508,183600,250207975,6850,6850,6850,6850,0
|
||||
20250508,183500,250207975,6850,6850,6850,6850,0
|
||||
20250508,183400,250207975,6850,6850,6850,6850,0
|
||||
20250508,183300,250207975,6850,6850,6850,6850,0
|
||||
20250508,183200,250207975,6850,6850,6850,6850,0
|
||||
20250508,183100,250207975,6850,6850,6850,6850,0
|
||||
20250508,183000,250207975,6850,6850,6850,6850,0
|
||||
20250508,182900,250207975,6850,6850,6850,6850,0
|
||||
20250508,182800,250207975,6850,6850,6850,6850,0
|
||||
20250508,182700,250207975,6850,6850,6850,6850,0
|
||||
20250508,182600,250207975,6850,6850,6850,6850,0
|
||||
20250508,182500,250207975,6850,6850,6850,6850,163
|
||||
20250508,182400,250207975,6850,6850,6850,6850,0
|
||||
20250508,182300,250207975,6850,6850,6850,6850,0
|
||||
20250508,182200,250207975,6850,6850,6850,6850,0
|
||||
20250508,182100,250207975,6850,6850,6850,6850,0
|
||||
20250508,182000,250207975,6850,6850,6850,6850,0
|
||||
20250508,181900,250207975,6850,6850,6850,6850,0
|
||||
20250508,181800,250207975,6850,6850,6850,6850,0
|
||||
20250508,181700,250207975,6850,6850,6850,6850,0
|
||||
20250508,181600,250207975,6850,6850,6850,6850,0
|
||||
20250508,181500,250207975,6850,6850,6850,6850,0
|
||||
20250508,181400,250207975,6850,6850,6850,6850,0
|
||||
20250508,181300,250207975,6850,6850,6850,6850,0
|
||||
20250508,181200,250207975,6850,6850,6850,6850,0
|
||||
20250508,181100,250207975,6850,6850,6850,6850,0
|
||||
20250508,181000,250207975,6850,6850,6850,6850,0
|
||||
20250508,180900,250207975,6850,6850,6850,6850,0
|
||||
20250508,180800,250207975,6850,6850,6850,6850,0
|
||||
20250508,180700,250207975,6850,6850,6850,6850,0
|
||||
20250508,180600,250207975,6850,6850,6850,6850,0
|
||||
20250508,180500,250207975,6850,6850,6850,6850,0
|
||||
20250508,180400,250207975,6850,6850,6850,6850,0
|
||||
20250508,180300,250207975,6850,6850,6850,6850,0
|
||||
20250508,180200,250207975,6850,6850,6850,6850,0
|
||||
20250508,180100,250207975,6850,6850,6850,6850,0
|
||||
20250508,180000,250207975,6850,6850,6850,6850,0
|
||||
20250508,175900,250207975,6850,6850,6850,6850,0
|
||||
20250508,175800,250207975,6850,6850,6850,6850,0
|
||||
20250508,175700,250207975,6850,6850,6850,6850,0
|
||||
20250508,175600,250207975,6850,6850,6850,6850,0
|
||||
20250508,175500,250207975,6850,6850,6850,6850,163
|
||||
20250508,175400,250207975,6850,6850,6850,6850,0
|
||||
20250508,175300,250207975,6850,6850,6850,6850,0
|
||||
20250508,175200,250207975,6850,6850,6850,6850,0
|
||||
20250508,175100,250207975,6850,6850,6850,6850,0
|
||||
20250508,175000,250207975,6850,6850,6850,6850,0
|
||||
20250508,174900,250207975,6850,6850,6850,6850,0
|
||||
20250508,174800,250207975,6850,6850,6850,6850,0
|
||||
20250508,174700,250207975,6850,6850,6850,6850,0
|
||||
20250508,174600,250207975,6850,6850,6850,6850,0
|
||||
20250508,174500,250207975,6850,6850,6850,6850,0
|
||||
20250508,174400,250207975,6850,6850,6850,6850,0
|
||||
20250508,174300,250207975,6850,6850,6850,6850,0
|
||||
20250508,174200,250207975,6850,6850,6850,6850,0
|
||||
20250508,174100,250207975,6850,6850,6850,6850,0
|
||||
20250508,174000,250207975,6850,6850,6850,6850,0
|
||||
20250508,173900,250207975,6850,6850,6850,6850,0
|
||||
20250508,173800,250207975,6850,6850,6850,6850,0
|
||||
20250508,173700,250207975,6850,6850,6850,6850,0
|
||||
20250508,173600,250207975,6850,6850,6850,6850,0
|
||||
20250508,173500,250207975,6850,6850,6850,6850,0
|
||||
20250508,173400,250207975,6850,6850,6850,6850,0
|
||||
20250508,173300,250207975,6850,6850,6850,6850,0
|
||||
20250508,173200,250207975,6850,6850,6850,6850,0
|
||||
20250508,173100,250207975,6850,6850,6850,6850,0
|
||||
20250508,173000,250207975,6850,6850,6850,6850,0
|
||||
20250508,172900,250207975,6850,6850,6850,6850,0
|
||||
20250508,172800,250207975,6850,6850,6850,6850,0
|
||||
20250508,172700,250207975,6850,6850,6850,6850,0
|
||||
20250508,172600,250207975,6850,6850,6850,6850,0
|
||||
20250508,172500,250207975,6850,6850,6850,6850,163
|
||||
20250508,172400,250207975,6850,6850,6850,6850,0
|
||||
20250508,172300,250207975,6850,6850,6850,6850,0
|
||||
20250508,172200,250207975,6850,6850,6850,6850,0
|
||||
20250508,172100,250207975,6850,6850,6850,6850,0
|
||||
20250508,172000,250207975,6850,6850,6850,6850,0
|
||||
20250508,171900,250207975,6850,6850,6850,6850,0
|
||||
20250508,171800,250207975,6850,6850,6850,6850,0
|
||||
20250508,171700,250207975,6850,6850,6850,6850,0
|
||||
20250508,171600,250207975,6850,6850,6850,6850,0
|
||||
20250508,171500,250207975,6850,6850,6850,6850,0
|
||||
20250508,171400,250207975,6850,6850,6850,6850,0
|
||||
20250508,171300,250207975,6850,6850,6850,6850,0
|
||||
20250508,171200,250207975,6850,6850,6850,6850,0
|
||||
20250508,171100,250207975,6850,6850,6850,6850,0
|
||||
20250508,171000,250207975,6850,6850,6850,6850,0
|
||||
20250508,170900,250207975,6850,6850,6850,6850,0
|
||||
20250508,170800,250207975,6850,6850,6850,6850,0
|
||||
20250508,170700,250207975,6850,6850,6850,6850,0
|
||||
20250508,170600,250207975,6850,6850,6850,6850,0
|
||||
20250508,170500,250207975,6850,6850,6850,6850,0
|
||||
20250508,170400,250207975,6850,6850,6850,6850,0
|
||||
20250508,170300,250207975,6850,6850,6850,6850,0
|
||||
20250508,170200,250207975,6850,6850,6850,6850,0
|
||||
20250508,170100,250207975,6850,6850,6850,6850,0
|
||||
20250508,170000,250207975,6850,6850,6850,6850,0
|
||||
20250508,165900,250207975,6850,6850,6850,6850,0
|
||||
20250508,165800,250207975,6850,6850,6850,6850,0
|
||||
20250508,165700,250207975,6850,6850,6850,6850,0
|
||||
20250508,165600,250207975,6850,6850,6850,6850,0
|
||||
20250508,165500,250207975,6850,6850,6850,6850,163
|
||||
20250508,165400,250207975,6850,6850,6850,6850,0
|
||||
20250508,165300,250207975,6850,6850,6850,6850,0
|
||||
20250508,165200,250207975,6850,6850,6850,6850,0
|
||||
20250508,165100,250207975,6850,6850,6850,6850,0
|
||||
20250508,165000,250207975,6850,6850,6850,6850,0
|
||||
20250508,164900,250207975,6850,6850,6850,6850,0
|
||||
20250508,164800,250207975,6850,6850,6850,6850,0
|
||||
20250508,164700,250207975,6850,6850,6850,6850,0
|
||||
20250508,164600,250207975,6850,6850,6850,6850,0
|
||||
20250508,164500,250207975,6850,6850,6850,6850,0
|
||||
20250508,164400,250207975,6850,6850,6850,6850,0
|
||||
20250508,164300,250207975,6850,6850,6850,6850,0
|
||||
20250508,164200,250207975,6850,6850,6850,6850,0
|
||||
20250508,164100,250207975,6850,6850,6850,6850,0
|
||||
20250508,164000,250207975,6850,6850,6850,6850,0
|
||||
20250508,163900,250207975,6850,6850,6850,6850,0
|
||||
20250508,163800,250207975,6850,6850,6850,6850,0
|
||||
20250508,163700,250207975,6850,6850,6850,6850,0
|
||||
20250508,163600,250207975,6850,6850,6850,6850,0
|
||||
20250508,163500,250207975,6850,6850,6850,6850,0
|
||||
20250508,163400,250207975,6850,6850,6850,6850,0
|
||||
20250508,163300,250207975,6850,6850,6850,6850,0
|
||||
20250508,163200,250207975,6850,6850,6850,6850,0
|
||||
20250508,163100,250207975,6850,6850,6850,6850,0
|
||||
20250508,163000,250207975,6850,6850,6850,6850,0
|
||||
20250508,162900,250207975,6850,6850,6850,6850,0
|
||||
20250508,162800,250207975,6850,6850,6850,6850,0
|
||||
20250508,162700,250207975,6850,6850,6850,6850,0
|
||||
20250508,162600,250207975,6850,6850,6850,6850,0
|
||||
20250508,162500,250207975,6850,6850,6850,6850,163
|
||||
20250508,162400,250207975,6850,6850,6850,6850,0
|
||||
20250508,162300,250207975,6850,6850,6850,6850,0
|
||||
20250508,162200,250207975,6850,6850,6850,6850,0
|
||||
20250508,162100,250207975,6850,6850,6850,6850,0
|
||||
20250508,162000,250207975,6850,6850,6850,6850,0
|
||||
20250508,161900,250207975,6850,6850,6850,6850,0
|
||||
20250508,161800,250207975,6850,6850,6850,6850,0
|
||||
20250508,161700,250207975,6850,6850,6850,6850,0
|
||||
20250508,161600,250207975,6850,6850,6850,6850,0
|
||||
20250508,161500,250207975,6850,6850,6850,6850,0
|
||||
20250508,161400,250207975,6850,6850,6850,6850,0
|
||||
20250508,161300,250207975,6850,6850,6850,6850,0
|
||||
20250508,161200,250207975,6850,6850,6850,6850,0
|
||||
20250508,161100,250207975,6850,6850,6850,6850,0
|
||||
20250508,161000,250207975,6850,6850,6850,6850,0
|
||||
20250508,160900,250207975,6850,6850,6850,6850,0
|
||||
20250508,160800,250207975,6850,6850,6850,6850,0
|
||||
20250508,160700,250207975,6850,6850,6850,6850,0
|
||||
20250508,160600,250207975,6850,6850,6850,6850,0
|
||||
20250508,160500,250207975,6850,6850,6850,6850,0
|
||||
20250508,160400,250207975,6850,6850,6850,6850,0
|
||||
20250508,160300,250207975,6850,6850,6850,6850,0
|
||||
20250508,160200,250207975,6850,6850,6850,6850,0
|
||||
20250508,160100,250207975,6850,6850,6850,6850,0
|
||||
20250508,160000,250207975,6850,6850,6850,6850,0
|
||||
20250508,155900,250207975,6850,6850,6850,6850,0
|
||||
20250508,155800,250207975,6850,6850,6850,6850,0
|
||||
20250508,155700,250207975,6850,6850,6850,6850,0
|
||||
20250508,155600,250207975,6850,6850,6850,6850,0
|
||||
20250508,155500,250207975,6850,6850,6850,6850,163
|
||||
20250508,155400,250207975,6850,6850,6850,6850,0
|
||||
20250508,155300,250207975,6850,6850,6850,6850,0
|
||||
20250508,155200,250207975,6850,6850,6850,6850,0
|
||||
20250508,155100,250207975,6850,6850,6850,6850,0
|
||||
20250508,155000,250207975,6850,6850,6850,6850,0
|
||||
20250508,154900,250207975,6850,6850,6850,6850,0
|
||||
20250508,154800,250207975,6850,6850,6850,6850,0
|
||||
20250508,154700,250207975,6850,6850,6850,6850,0
|
||||
20250508,154600,250207975,6850,6850,6850,6850,0
|
||||
20250508,154500,250207975,6850,6850,6850,6850,0
|
||||
20250508,154400,250207975,6850,6850,6850,6850,0
|
||||
20250508,154300,250207975,6850,6850,6850,6850,0
|
||||
20250508,154200,250207975,6850,6850,6850,6850,0
|
||||
20250508,154100,250207975,6850,6850,6850,6850,0
|
||||
20250508,154000,250207975,6850,6850,6850,6850,0
|
||||
20250508,153900,250207975,6850,6850,6850,6850,0
|
||||
20250508,153800,250207975,6850,6850,6850,6850,0
|
||||
20250508,153700,250207975,6850,6850,6850,6850,0
|
||||
20250508,153600,250207975,6850,6850,6850,6850,0
|
||||
20250508,153500,250207975,6850,6850,6850,6850,0
|
||||
20250508,153400,250207975,6850,6850,6850,6850,0
|
||||
20250508,153300,250207975,6850,6850,6850,6850,0
|
||||
20250508,153200,250207975,6850,6850,6850,6850,0
|
||||
20250508,153100,250207975,6850,6850,6850,6850,0
|
||||
20250508,153000,250207975,6850,6850,6850,6850,163
|
||||
20250508,152900,249091425,6830,6830,6830,6830,0
|
||||
20250508,152800,249091425,6830,6830,6830,6830,0
|
||||
20250508,152700,249091425,6830,6830,6830,6830,0
|
||||
20250508,152600,249091425,6830,6830,6830,6830,0
|
||||
20250508,152500,249091425,6830,6830,6830,6830,0
|
||||
20250508,152400,249091425,6830,6830,6830,6830,0
|
||||
20250508,152300,249091425,6830,6830,6830,6830,0
|
||||
20250508,152200,249091425,6830,6830,6830,6830,0
|
||||
20250508,152100,249091425,6830,6830,6830,6830,0
|
||||
20250508,152000,249091425,6830,6830,6830,6830,0
|
||||
20250508,151900,249091425,6830,6830,6830,6800,3
|
||||
20250508,151800,249070965,6800,6800,6800,6800,22
|
||||
20250508,151700,248921365,6810,6810,6810,6810,23
|
||||
20250508,151600,248764735,6810,6810,6810,6810,28
|
||||
20250508,151500,248574055,6830,6830,6830,6820,152
|
||||
20250508,151400,247535915,6830,6830,6830,6830,130
|
||||
20250508,151300,246648015,6830,6830,6830,6830,1
|
||||
20250508,151200,246641185,6830,6840,6840,6830,37
|
||||
20250508,151100,246388465,6840,6840,6840,6840,10
|
||||
20250508,151000,246320065,6840,6840,6840,6840,0
|
||||
20250508,150900,246320065,6840,6840,6840,6840,0
|
||||
20250508,150800,246320065,6840,6840,6840,6840,0
|
||||
20250508,150700,246320065,6840,6840,6840,6840,0
|
||||
20250508,150600,246320065,6840,6840,6840,6840,1
|
||||
20250508,150500,246313225,6800,6840,6840,6800,990
|
||||
20250508,150400,239565085,6840,6840,6840,6840,0
|
||||
20250508,150300,239565085,6840,6850,6850,6840,19
|
||||
20250508,150200,239434945,6850,6850,6850,6850,0
|
||||
20250508,150100,239434945,6850,6850,6850,6850,0
|
||||
20250508,150000,239434945,6850,6850,6850,6850,0
|
||||
20250508,145900,239434945,6850,6850,6850,6850,0
|
||||
20250508,145800,239434945,6850,6845,6850,6845,199
|
||||
20250508,145700,238072545,6850,6850,6850,6850,6
|
||||
20250508,145600,238031445,6850,6850,6850,6850,1
|
||||
20250508,145500,238024595,6850,6860,6860,6850,13
|
||||
20250508,145400,237935535,6850,6850,6850,6850,0
|
||||
20250508,145300,237935535,6850,6850,6850,6850,0
|
||||
20250508,145200,237935535,6850,6850,6860,6850,275
|
||||
20250508,145100,236051775,6840,6840,6840,6840,0
|
||||
20250508,145000,236051775,6840,6840,6840,6840,60
|
||||
20250508,144900,235641375,6840,6850,6850,6840,4
|
||||
20250508,144800,235613985,6840,6840,6840,6840,5
|
||||
20250508,144700,235579785,6830,6840,6850,6830,6
|
||||
20250508,144600,235538745,6860,6850,6860,6830,6
|
||||
20250508,144500,235497675,6860,6860,6860,6860,0
|
||||
20250508,144400,235497675,6860,6860,6860,6860,0
|
||||
20250508,144300,235497675,6860,6860,6860,6860,0
|
||||
20250508,144200,235497675,6860,6860,6860,6860,0
|
||||
20250508,144100,235497675,6860,6860,6860,6860,0
|
||||
20250508,144000,235497675,6860,6860,6860,6860,1
|
||||
20250508,143900,235490815,6870,6860,6870,6850,27
|
||||
20250508,143800,235305445,6860,6850,6860,6850,63
|
||||
20250508,143700,234873725,6860,6850,6860,6850,8
|
||||
20250508,143600,234818875,6850,6850,6850,6850,50
|
||||
20250508,143500,234476375,6850,6850,6850,6850,1
|
||||
20250508,143400,234469525,6850,6850,6850,6850,32
|
||||
20250508,143300,234250325,6850,6850,6850,6850,173
|
||||
20250508,143200,233065275,6850,6830,6850,6830,166
|
||||
20250508,143100,231928235,6830,6850,6850,6830,115
|
||||
20250508,143000,231140785,6860,6850,6860,6840,70
|
||||
20250508,142900,230661315,6850,6840,6850,6840,126
|
||||
20250508,142800,229799225,6840,6850,6850,6840,400
|
||||
20250508,142700,227059245,6840,6850,6850,6840,6
|
||||
20250508,142600,227018185,6840,6840,6840,6840,103
|
||||
20250508,142500,226313665,6840,6840,6840,6840,0
|
||||
20250508,142400,226313665,6840,6840,6840,6840,39
|
||||
20250508,142300,226046905,6840,6840,6840,6840,12
|
||||
20250508,142200,225964825,6860,6860,6860,6860,0
|
||||
20250508,142100,225964825,6860,6850,6870,6840,60
|
||||
20250508,142000,225553785,6840,6830,6840,6830,223
|
||||
20250508,141900,224029655,6830,6810,6830,6810,657
|
||||
20250508,141800,219549035,6810,6820,6820,6810,224
|
||||
20250508,141700,218023515,6810,6810,6810,6810,45
|
||||
20250508,141600,217717065,6820,6820,6820,6820,0
|
||||
20250508,141500,217717065,6820,6820,6820,6820,200
|
||||
20250508,141400,216353065,6790,6790,6790,6790,151
|
||||
20250508,141300,215327775,6800,6810,6810,6800,157
|
||||
20250508,141200,214259855,6830,6810,6830,6800,1176
|
||||
20250508,141100,206259265,6810,6820,6820,6810,1527
|
||||
20250508,141000,195860195,6810,6820,6820,6810,305
|
||||
20250508,140900,193782865,6830,6830,6830,6830,2
|
||||
20250508,140800,193769205,6830,6830,6830,6830,2
|
||||
20250508,140700,193755545,6830,6830,6830,6830,0
|
||||
20250508,140600,193755545,6830,6830,6830,6830,0
|
||||
20250508,140500,193755545,6830,6830,6830,6830,3
|
||||
20250508,140400,193735055,6830,6830,6830,6830,0
|
||||
20250508,140300,193735055,6830,6830,6830,6830,0
|
||||
20250508,140200,193735055,6830,6830,6830,6830,11
|
||||
20250508,140100,193659925,6850,6840,6850,6840,2
|
||||
20250508,140000,193646235,6840,6840,6840,6840,2
|
||||
20250508,135900,193632555,6840,6840,6840,6840,1
|
||||
20250508,135800,193625715,6850,6850,6850,6850,0
|
||||
20250508,135700,193625715,6850,6840,6850,6840,33
|
||||
20250508,135600,193399975,6840,6840,6840,6840,1
|
||||
20250508,135500,193393135,6850,6850,6850,6850,0
|
||||
20250508,135400,193393135,6850,6840,6850,6840,85
|
||||
20250508,135300,192811655,6830,6830,6830,6830,1
|
||||
20250508,135200,192804825,6830,6840,6840,6830,12
|
||||
20250508,135100,192722765,6840,6840,6840,6840,0
|
||||
20250508,135000,192722765,6840,6850,6860,6830,928
|
||||
20250508,134900,186366035,6850,6850,6850,6850,0
|
||||
20250508,134800,186366035,6850,6850,6850,6850,2
|
||||
20250508,134700,186352335,6850,6850,6850,6850,0
|
||||
20250508,134600,186352335,6850,6850,6850,6850,0
|
||||
20250508,134500,186352335,6850,6850,6850,6850,0
|
||||
20250508,134400,186352335,6850,6850,6850,6850,0
|
||||
20250508,134300,186352335,6850,6850,6850,6850,0
|
||||
20250508,134200,186352335,6850,6850,6850,6850,0
|
||||
20250508,134100,186352335,6850,6850,6850,6850,9
|
||||
20250508,134000,186290685,6850,6850,6850,6850,172
|
||||
20250508,133900,185112485,6850,6850,6860,6850,22
|
||||
20250508,133800,184961705,6850,6850,6860,6850,325
|
||||
20250508,133700,182735365,6840,6840,6840,6840,0
|
||||
20250508,133600,182735365,6840,6840,6840,6840,0
|
||||
20250508,133500,182735365,6840,6840,6840,6840,2
|
||||
20250508,133400,182721685,6850,6840,6850,6840,101
|
||||
20250508,133300,182029845,6850,6850,6850,6850,19
|
||||
20250508,133200,181899695,6840,6840,6840,6840,6
|
||||
20250508,133100,181858655,6850,6840,6850,6840,101
|
||||
20250508,133000,181167805,6830,6840,6850,6830,372
|
||||
20250508,132900,178620835,6830,6830,6830,6830,11
|
||||
20250508,132800,178545705,6830,6830,6830,6830,0
|
||||
20250508,132700,178545705,6830,6830,6830,6830,36
|
||||
20250508,132600,178299825,6830,6830,6830,6830,64
|
||||
20250508,132500,177862705,6850,6840,6850,6840,178
|
||||
20250508,132400,176645175,6830,6830,6830,6830,43
|
||||
20250508,132300,176351485,6830,6830,6840,6830,102
|
||||
20250508,132200,175654815,6840,6830,6840,6830,240
|
||||
20250508,132100,174015605,6820,6820,6820,6820,101
|
||||
20250508,132000,173326785,6820,6820,6820,6820,81
|
||||
20250508,131900,172774365,6810,6810,6810,6810,0
|
||||
20250508,131800,172774365,6810,6810,6810,6810,0
|
||||
20250508,131700,172774365,6810,6810,6810,6810,0
|
||||
20250508,131600,172774365,6810,6810,6810,6810,0
|
||||
20250508,131500,172774365,6810,6810,6810,6810,7
|
||||
20250508,131400,172726695,6820,6820,6820,6820,0
|
||||
20250508,131300,172726695,6820,6820,6820,6820,0
|
||||
20250508,131200,172726695,6820,6820,6820,6820,0
|
||||
20250508,131100,172726695,6820,6820,6820,6820,0
|
||||
20250508,131000,172726695,6820,6820,6820,6820,0
|
||||
20250508,130900,172726695,6820,6820,6820,6820,25
|
||||
20250508,130800,172556195,6820,6820,6820,6820,0
|
||||
20250508,130700,172556195,6820,6820,6820,6820,2
|
||||
20250508,130600,172542555,6810,6810,6810,6810,0
|
||||
20250508,130500,172542555,6810,6810,6810,6810,0
|
||||
20250508,130400,172542555,6810,6810,6810,6810,0
|
||||
20250508,130300,172542555,6810,6810,6810,6810,0
|
||||
20250508,130200,172542555,6810,6810,6810,6810,3
|
||||
20250508,130100,172522125,6810,6810,6810,6810,1
|
||||
20250508,130000,172515315,6800,6800,6800,6800,2
|
||||
20250508,125900,172501715,6800,6800,6800,6800,53
|
||||
20250508,125800,172141315,6800,6800,6800,6800,2
|
||||
20250508,125700,172127715,6810,6810,6810,6810,55
|
||||
20250508,125600,171753165,6810,6810,6810,6810,0
|
||||
20250508,125500,171753165,6810,6810,6810,6810,3
|
||||
20250508,125400,171732735,6820,6810,6830,6810,1105
|
||||
20250508,125300,164207075,6810,6810,6810,6810,0
|
||||
20250508,125200,164207075,6810,6810,6820,6810,64
|
||||
20250508,125100,163771175,6820,6820,6820,6820,1
|
||||
20250508,125000,163764355,6820,6820,6820,6820,10
|
||||
20250508,124900,163696155,6810,6820,6820,6810,59
|
||||
20250508,124800,163294225,6820,6820,6820,6820,201
|
||||
20250508,124700,161923405,6810,6810,6820,6810,73
|
||||
20250508,124600,161426215,6810,6810,6810,6810,0
|
||||
20250508,124500,161426215,6810,6810,6810,6810,0
|
||||
20250508,124400,161426215,6810,6810,6810,6810,37
|
||||
20250508,124300,161174245,6820,6820,6820,6820,0
|
||||
20250508,124200,161174245,6820,6810,6820,6810,59
|
||||
20250508,124100,160772405,6820,6820,6820,6820,0
|
||||
20250508,124000,160772405,6820,6810,6820,6810,94
|
||||
20250508,123900,160131745,6810,6810,6810,6810,1
|
||||
20250508,123800,160124935,6800,6800,6800,6800,0
|
||||
20250508,123700,160124935,6800,6800,6800,6800,55
|
||||
20250508,123600,159750935,6810,6810,6810,6810,0
|
||||
20250508,123500,159750935,6810,6810,6810,6810,92
|
||||
20250508,123400,159124415,6810,6810,6810,6810,0
|
||||
20250508,123300,159124415,6810,6810,6810,6810,12
|
||||
20250508,123200,159042695,6810,6810,6810,6810,5
|
||||
20250508,123100,159008645,6810,6810,6810,6810,373
|
||||
20250508,123000,156468515,6800,6800,6800,6800,47
|
||||
20250508,122900,156148915,6800,6820,6820,6800,11
|
||||
20250508,122800,156073915,6820,6810,6820,6810,156
|
||||
20250508,122700,155011515,6810,6810,6810,6810,0
|
||||
20250508,122600,155011515,6810,6810,6810,6810,70
|
||||
20250508,122500,154534815,6810,6810,6810,6810,37
|
||||
20250508,122400,154282845,6820,6820,6820,6820,177
|
||||
20250508,122300,153075705,6800,6800,6800,6800,51
|
||||
20250508,122200,152728905,6810,6810,6810,6810,30
|
||||
20250508,122100,152524605,6800,6800,6800,6800,0
|
||||
20250508,122000,152524605,6800,6800,6800,6800,46
|
||||
20250508,121900,152211805,6800,6800,6800,6800,0
|
||||
20250508,121800,152211805,6800,6800,6800,6800,59
|
||||
20250508,121700,151810605,6810,6810,6810,6810,203
|
||||
20250508,121600,150428175,6810,6810,6810,6810,28
|
||||
20250508,121500,150237495,6800,6800,6800,6800,38
|
||||
20250508,121400,149979095,6800,6800,6800,6800,3
|
||||
20250508,121300,149958695,6800,6800,6800,6800,60
|
||||
20250508,121200,149550695,6800,6800,6800,6800,2
|
||||
20250508,121100,149537095,6800,6800,6800,6800,37
|
||||
20250508,121000,149285495,6800,6800,6800,6800,2
|
||||
20250508,120900,149271895,6800,6800,6800,6800,0
|
||||
20250508,120800,149271895,6800,6800,6800,6800,53
|
||||
20250508,120700,148911495,6800,6800,6800,6800,5
|
||||
20250508,120600,148877495,6800,6800,6800,6800,48
|
||||
20250508,120500,148551095,6800,6800,6800,6800,0
|
||||
20250508,120400,148551095,6800,6800,6800,6800,3
|
||||
20250508,120300,148530695,6800,6800,6800,6800,57
|
||||
20250508,120200,148143095,6800,6800,6800,6800,0
|
||||
20250508,120100,148143095,6800,6800,6800,6800,48
|
||||
20250508,120000,147816695,6800,6800,6800,6800,7
|
||||
20250508,115900,147769095,6800,6800,6800,6800,49
|
||||
20250508,115800,147435895,6800,6800,6800,6800,0
|
||||
20250508,115700,147435895,6800,6800,6800,6800,0
|
||||
20250508,115600,147435895,6800,6800,6800,6800,48
|
||||
20250508,115500,147109495,6800,6800,6800,6800,1
|
||||
20250508,115400,147102695,6800,6790,6800,6790,94
|
||||
20250508,115300,146464035,6790,6790,6790,6790,2
|
||||
20250508,115200,146450455,6800,6800,6800,6800,0
|
||||
20250508,115100,146450455,6800,6800,6800,6800,8
|
||||
20250508,115000,146396055,6800,6800,6800,6800,0
|
||||
20250508,114900,146396055,6800,6800,6800,6800,53
|
||||
20250508,114800,146035655,6800,6800,6800,6790,14
|
||||
20250508,114700,145940465,6800,6800,6800,6800,34
|
||||
20250508,114600,145709265,6800,6790,6800,6790,51
|
||||
20250508,114500,145362915,6790,6790,6790,6790,5
|
||||
20250508,114400,145328965,6790,6790,6790,6790,61
|
||||
20250508,114300,144914775,6800,6800,6800,6800,0
|
||||
20250508,114200,144914775,6800,6790,6800,6790,42
|
||||
20250508,114100,144629545,6790,6790,6790,6790,0
|
||||
20250508,114000,144629545,6790,6790,6790,6790,0
|
||||
20250508,113900,144629545,6790,6790,6790,6790,55
|
||||
20250508,113800,144256095,6790,6790,6790,6790,0
|
||||
20250508,113700,144256095,6790,6790,6790,6790,47
|
||||
20250508,113600,143936965,6800,6800,6800,6800,0
|
||||
20250508,113500,143936965,6800,6800,6800,6800,0
|
||||
20250508,113400,143936965,6800,6800,6800,6800,3
|
||||
20250508,113300,143916565,6800,6800,6800,6800,0
|
||||
20250508,113200,143916565,6800,6800,6800,6800,50
|
||||
20250508,113100,143576565,6810,6800,6810,6800,126
|
||||
20250508,113000,142719085,6800,6800,6800,6790,54
|
||||
20250508,112900,142352365,6790,6790,6790,6790,5
|
||||
20250508,112800,142318415,6790,6790,6790,6790,0
|
||||
20250508,112700,142318415,6790,6790,6790,6790,58
|
||||
20250508,112600,141924595,6790,6790,6790,6790,0
|
||||
20250508,112500,141924595,6790,6800,6800,6790,177
|
||||
20250508,112400,140722085,6800,6800,6800,6800,57
|
||||
20250508,112300,140334485,6800,6800,6800,6800,5
|
||||
20250508,112200,140300485,6800,6800,6800,6800,39
|
||||
20250508,112100,140035285,6800,6800,6800,6800,231
|
||||
20250508,112000,138464485,6800,6800,6810,6800,69
|
||||
20250508,111900,137995175,6810,6800,6810,6800,520
|
||||
20250508,111800,134458865,6800,6800,6800,6800,0
|
||||
20250508,111700,134458865,6800,6810,6810,6800,358
|
||||
20250508,111600,132021275,6810,6810,6810,6810,4
|
||||
20250508,111500,131994035,6810,6800,6810,6800,60
|
||||
20250508,111400,131585965,6800,6800,6800,6800,42
|
||||
20250508,111300,131300365,6800,6800,6800,6800,150
|
||||
20250508,111200,130280365,6800,6800,6800,6800,514
|
||||
20250508,111100,126785165,6800,6800,6800,6800,0
|
||||
20250508,111000,126785165,6800,6810,6810,6800,84
|
||||
20250508,110900,126213755,6810,6810,6810,6810,0
|
||||
20250508,110800,126213755,6810,6800,6810,6800,194
|
||||
20250508,110700,124892975,6800,6800,6800,6800,9
|
||||
20250508,110600,124831775,6800,6800,6800,6800,0
|
||||
20250508,110500,124831775,6800,6810,6810,6800,184
|
||||
20250508,110400,123579355,6810,6810,6810,6810,1
|
||||
20250508,110300,123572545,6810,6810,6810,6810,35
|
||||
20250508,110200,123334195,6810,6810,6810,6810,53
|
||||
20250508,110100,122973265,6810,6810,6810,6810,1189
|
||||
20250508,110000,114876175,6820,6820,6820,6820,0
|
||||
20250508,105900,114876175,6820,6820,6820,6820,156
|
||||
20250508,105800,113812255,6810,6810,6810,6810,36
|
||||
20250508,105700,113567095,6820,6820,6820,6820,4
|
||||
20250508,105600,113539815,6820,6810,6820,6810,64
|
||||
20250508,105500,113103925,6810,6810,6810,6810,1
|
||||
20250508,105400,113097115,6820,6810,6820,6810,90
|
||||
20250508,105300,112484095,6820,6820,6820,6820,0
|
||||
20250508,105200,112484095,6820,6810,6820,6810,169
|
||||
20250508,105100,111332875,6800,6800,6810,6800,138
|
||||
20250508,105000,110393855,6810,6800,6810,6800,526
|
||||
20250508,104900,106816795,6800,6800,6800,6800,3
|
||||
20250508,104800,106796395,6800,6800,6800,6800,50
|
||||
20250508,104700,106456395,6800,6800,6800,6800,0
|
||||
20250508,104600,106456395,6800,6800,6800,6800,51
|
||||
20250508,104500,106109595,6810,6810,6810,6810,23
|
||||
20250508,104400,105952965,6810,6810,6810,6810,1
|
||||
20250508,104300,105946155,6810,6810,6810,6810,0
|
||||
20250508,104200,105946155,6810,6810,6810,6810,0
|
||||
20250508,104100,105946155,6810,6800,6810,6800,59
|
||||
20250508,104000,105544895,6800,6800,6800,6800,0
|
||||
20250508,103900,105544895,6800,6800,6800,6800,48
|
||||
20250508,103800,105218495,6800,6800,6800,6800,0
|
||||
20250508,103700,105218495,6800,6810,6810,6800,291
|
||||
20250508,103600,103237885,6810,6810,6810,6810,49
|
||||
20250508,103500,102904195,6820,6820,6820,6820,2
|
||||
20250508,103400,102890555,6820,6810,6820,6810,123
|
||||
20250508,103300,102052855,6820,6820,6820,6820,0
|
||||
20250508,103200,102052855,6820,6810,6820,6810,20
|
||||
20250508,103100,101916595,6810,6820,6820,6810,53
|
||||
20250508,103000,101555655,6810,6810,6810,6810,0
|
||||
20250508,102900,101555655,6810,6810,6810,6810,3
|
||||
20250508,102800,101535225,6830,6820,6830,6820,353
|
||||
20250508,102700,99127445,6810,6810,6810,6810,262
|
||||
20250508,102600,97343225,6810,6810,6810,6810,0
|
||||
20250508,102500,97343225,6810,6810,6810,6810,0
|
||||
20250508,102400,97343225,6810,6810,6810,6810,36
|
||||
20250508,102300,97098065,6830,6830,6830,6830,0
|
||||
20250508,102200,97098065,6830,6830,6830,6830,0
|
||||
20250508,102100,97098065,6830,6820,6830,6820,227
|
||||
20250508,102000,95549915,6820,6810,6820,6810,201
|
||||
20250508,101900,94181095,6810,6820,6820,6810,522
|
||||
20250508,101800,90622125,6815,6815,6815,6815,0
|
||||
20250508,101700,90622125,6815,6815,6815,6815,57
|
||||
20250508,101600,90233670,6820,6820,6820,6820,1
|
||||
20250508,101500,90226850,6820,6810,6820,6810,46
|
||||
20250508,101400,89913580,6820,6820,6820,6820,8
|
||||
20250508,101300,89859020,6820,6820,6820,6820,10
|
||||
20250508,101200,89790820,6820,6830,6830,6820,8
|
||||
20250508,101100,89736250,6820,6820,6820,6820,0
|
||||
20250508,101000,89736250,6820,6820,6820,6810,252
|
||||
20250508,100900,88018090,6810,6810,6810,6810,3
|
||||
20250508,100800,87997660,6810,6810,6810,6810,198
|
||||
20250508,100700,86649280,6810,6810,6810,6800,68
|
||||
20250508,100600,86186680,6820,6820,6820,6820,0
|
||||
20250508,100500,86186680,6820,6820,6820,6820,0
|
||||
20250508,100400,86186680,6820,6820,6820,6820,1
|
||||
20250508,100300,86179860,6820,6820,6820,6820,2
|
||||
20250508,100200,86166220,6810,6820,6820,6810,58
|
||||
20250508,100100,85771210,6820,6820,6820,6820,0
|
||||
20250508,100000,85771210,6820,6820,6820,6820,0
|
||||
20250508,095900,85771210,6820,6820,6820,6820,18
|
||||
20250508,095800,85648450,6800,6820,6820,6800,2055
|
||||
20250508,095700,71658170,6820,6810,6820,6810,144
|
||||
20250508,095600,70676110,6820,6820,6820,6820,314
|
||||
20250508,095500,68534630,6810,6810,6810,6810,45
|
||||
20250508,095400,68228180,6810,6810,6810,6810,61
|
||||
20250508,095300,67812770,6820,6820,6820,6820,0
|
||||
20250508,095200,67812770,6820,6820,6820,6820,0
|
||||
20250508,095100,67812770,6820,6830,6830,6820,1606
|
||||
20250508,095000,56859650,6820,6830,6830,6820,244
|
||||
20250508,094900,55193570,6820,6820,6820,6820,0
|
||||
20250508,094800,55193570,6820,6820,6820,6820,58
|
||||
20250508,094700,54798010,6830,6830,6830,6830,339
|
||||
20250508,094600,52482640,6820,6820,6820,6820,41
|
||||
20250508,094500,52203020,6820,6820,6820,6820,0
|
||||
20250508,094400,52203020,6820,6820,6820,6820,91
|
||||
20250508,094300,51582400,6810,6820,6820,6810,390
|
||||
20250508,094200,48923200,6830,6830,6830,6830,0
|
||||
20250508,094100,48923200,6830,6830,6835,6820,269
|
||||
20250508,094000,47086600,6820,6820,6820,6820,0
|
||||
20250508,093900,47086600,6820,6820,6820,6820,39
|
||||
20250508,093800,46820620,6820,6820,6820,6820,26
|
||||
20250508,093700,46643300,6830,6820,6830,6820,434
|
||||
20250508,093600,43683410,6820,6830,6830,6820,78
|
||||
20250508,093500,43151440,6820,6820,6820,6820,43
|
||||
20250508,093400,42858180,6820,6820,6820,6810,17
|
||||
20250508,093300,42742280,6820,6820,6830,6820,82
|
||||
20250508,093200,42183000,6830,6830,6830,6830,2
|
||||
20250508,093100,42169340,6820,6830,6830,6820,41
|
||||
20250508,093000,41889710,6830,6810,6830,6810,47
|
||||
20250508,092900,41569560,6810,6830,6830,6810,553
|
||||
20250508,092800,37797940,6830,6830,6830,6830,0
|
||||
20250508,092700,37797940,6830,6830,6830,6830,2
|
||||
20250508,092600,37784280,6830,6830,6830,6830,58
|
||||
20250508,092500,37388140,6850,6830,6850,6830,70
|
||||
20250508,092400,36909380,6810,6840,6840,6810,982
|
||||
20250508,092300,30206030,6830,6850,6850,6820,1034
|
||||
20250508,092200,23136800,6850,6860,6860,6850,667
|
||||
20250508,092100,18563710,6860,6870,6870,6860,60
|
||||
20250508,092000,18152100,6870,6870,6870,6870,1
|
||||
20250508,091900,18145230,6860,6860,6860,6860,151
|
||||
20250508,091800,17109370,6870,6870,6870,6870,5
|
||||
20250508,091700,17075020,6870,6870,6870,6870,4
|
||||
20250508,091600,17047540,6880,6880,6880,6880,121
|
||||
20250508,091500,16215060,6880,6880,6880,6880,0
|
||||
20250508,091400,16215060,6880,6880,6880,6880,151
|
||||
20250508,091300,15176180,6880,6880,6880,6880,9
|
||||
20250508,091200,15114260,6880,6880,6880,6880,17
|
||||
20250508,091100,14997300,6890,6890,6890,6880,25
|
||||
20250508,091000,14825220,6890,6870,6890,6870,65
|
||||
20250508,090900,14378570,6860,6880,6890,6860,15
|
||||
20250508,090800,14275420,6880,6890,6890,6870,244
|
||||
20250508,090700,12596670,6890,6900,6910,6880,13
|
||||
20250508,090600,12507020,6910,6900,6910,6900,9
|
||||
20250508,090500,12444880,6900,6910,6910,6880,90
|
||||
20250508,090400,11825250,6910,6900,6910,6900,178
|
||||
20250508,090300,10596510,6900,6910,6910,6890,9
|
||||
20250508,090200,10534380,6910,6920,6920,6910,8
|
||||
20250508,090100,10479060,6920,6920,6920,6920,76
|
||||
20250508,090000,9953140,6920,6910,6920,6880,1441
|
||||
|
Reference in New Issue
Block a user