Update 2025-05-08 2733 candle_min
This commit is contained in:
597
026150/min/candle-20250508.csv
Normal file
597
026150/min/candle-20250508.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,185500,1133498390,8170,8170,8170,8170,1318
|
||||
20250508,185400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,185300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,185200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,185100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,185000,1133498390,8170,8170,8170,8170,0
|
||||
20250508,184900,1133498390,8170,8170,8170,8170,0
|
||||
20250508,184800,1133498390,8170,8170,8170,8170,0
|
||||
20250508,184700,1133498390,8170,8170,8170,8170,0
|
||||
20250508,184600,1133498390,8170,8170,8170,8170,0
|
||||
20250508,184500,1133498390,8170,8170,8170,8170,0
|
||||
20250508,184400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,184300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,184200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,184100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,184000,1133498390,8170,8170,8170,8170,0
|
||||
20250508,183900,1133498390,8170,8170,8170,8170,0
|
||||
20250508,183800,1133498390,8170,8170,8170,8170,0
|
||||
20250508,183700,1133498390,8170,8170,8170,8170,0
|
||||
20250508,183600,1133498390,8170,8170,8170,8170,0
|
||||
20250508,183500,1133498390,8170,8170,8170,8170,0
|
||||
20250508,183400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,183300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,183200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,183100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,183000,1133498390,8170,8170,8170,8170,0
|
||||
20250508,182900,1133498390,8170,8170,8170,8170,0
|
||||
20250508,182800,1133498390,8170,8170,8170,8170,0
|
||||
20250508,182700,1133498390,8170,8170,8170,8170,0
|
||||
20250508,182600,1133498390,8170,8170,8170,8170,0
|
||||
20250508,182500,1133498390,8170,8170,8170,8170,1318
|
||||
20250508,182400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,182300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,182200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,182100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,182000,1133498390,8170,8170,8170,8170,0
|
||||
20250508,181900,1133498390,8170,8170,8170,8170,0
|
||||
20250508,181800,1133498390,8170,8170,8170,8170,0
|
||||
20250508,181700,1133498390,8170,8170,8170,8170,0
|
||||
20250508,181600,1133498390,8170,8170,8170,8170,0
|
||||
20250508,181500,1133498390,8170,8170,8170,8170,0
|
||||
20250508,181400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,181300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,181200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,181100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,181000,1133498390,8170,8170,8170,8170,0
|
||||
20250508,180900,1133498390,8170,8170,8170,8170,0
|
||||
20250508,180800,1133498390,8170,8170,8170,8170,0
|
||||
20250508,180700,1133498390,8170,8170,8170,8170,0
|
||||
20250508,180600,1133498390,8170,8170,8170,8170,0
|
||||
20250508,180500,1133498390,8170,8170,8170,8170,0
|
||||
20250508,180400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,180300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,180200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,180100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,180000,1133498390,8170,8170,8170,8170,0
|
||||
20250508,175900,1133498390,8170,8170,8170,8170,0
|
||||
20250508,175800,1133498390,8170,8170,8170,8170,0
|
||||
20250508,175700,1133498390,8170,8170,8170,8170,0
|
||||
20250508,175600,1133498390,8170,8170,8170,8170,0
|
||||
20250508,175500,1133498390,8170,8170,8170,8170,1318
|
||||
20250508,175400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,175300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,175200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,175100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,175000,1133498390,8170,8170,8170,8170,0
|
||||
20250508,174900,1133498390,8170,8170,8170,8170,0
|
||||
20250508,174800,1133498390,8170,8170,8170,8170,0
|
||||
20250508,174700,1133498390,8170,8170,8170,8170,0
|
||||
20250508,174600,1133498390,8170,8170,8170,8170,0
|
||||
20250508,174500,1133498390,8170,8170,8170,8170,0
|
||||
20250508,174400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,174300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,174200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,174100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,174000,1133498390,8170,8170,8170,8170,0
|
||||
20250508,173900,1133498390,8170,8170,8170,8170,0
|
||||
20250508,173800,1133498390,8170,8170,8170,8170,0
|
||||
20250508,173700,1133498390,8170,8170,8170,8170,0
|
||||
20250508,173600,1133498390,8170,8170,8170,8170,0
|
||||
20250508,173500,1133498390,8170,8170,8170,8170,0
|
||||
20250508,173400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,173300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,173200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,173100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,173000,1133498390,8170,8170,8170,8170,0
|
||||
20250508,172900,1133498390,8170,8170,8170,8170,0
|
||||
20250508,172800,1133498390,8170,8170,8170,8170,0
|
||||
20250508,172700,1133498390,8170,8170,8170,8170,0
|
||||
20250508,172600,1133498390,8170,8170,8170,8170,0
|
||||
20250508,172500,1133498390,8170,8170,8170,8170,1318
|
||||
20250508,172400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,172300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,172200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,172100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,172000,1133498390,8170,8170,8170,8170,0
|
||||
20250508,171900,1133498390,8170,8170,8170,8170,0
|
||||
20250508,171800,1133498390,8170,8170,8170,8170,0
|
||||
20250508,171700,1133498390,8170,8170,8170,8170,0
|
||||
20250508,171600,1133498390,8170,8170,8170,8170,0
|
||||
20250508,171500,1133498390,8170,8170,8170,8170,0
|
||||
20250508,171400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,171300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,171200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,171100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,171000,1133498390,8170,8170,8170,8170,0
|
||||
20250508,170900,1133498390,8170,8170,8170,8170,0
|
||||
20250508,170800,1133498390,8170,8170,8170,8170,0
|
||||
20250508,170700,1133498390,8170,8170,8170,8170,0
|
||||
20250508,170600,1133498390,8170,8170,8170,8170,0
|
||||
20250508,170500,1133498390,8170,8170,8170,8170,0
|
||||
20250508,170400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,170300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,170200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,170100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,170000,1133498390,8170,8170,8170,8170,0
|
||||
20250508,165900,1133498390,8170,8170,8170,8170,0
|
||||
20250508,165800,1133498390,8170,8170,8170,8170,0
|
||||
20250508,165700,1133498390,8170,8170,8170,8170,0
|
||||
20250508,165600,1133498390,8170,8170,8170,8170,0
|
||||
20250508,165500,1133498390,8170,8170,8170,8170,1318
|
||||
20250508,165400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,165300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,165200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,165100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,165000,1133498390,8170,8170,8170,8170,0
|
||||
20250508,164900,1133498390,8170,8170,8170,8170,0
|
||||
20250508,164800,1133498390,8170,8170,8170,8170,0
|
||||
20250508,164700,1133498390,8170,8170,8170,8170,0
|
||||
20250508,164600,1133498390,8170,8170,8170,8170,0
|
||||
20250508,164500,1133498390,8170,8170,8170,8170,0
|
||||
20250508,164400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,164300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,164200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,164100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,164000,1133498390,8170,8170,8170,8170,0
|
||||
20250508,163900,1133498390,8170,8170,8170,8170,0
|
||||
20250508,163800,1133498390,8170,8170,8170,8170,0
|
||||
20250508,163700,1133498390,8170,8170,8170,8170,0
|
||||
20250508,163600,1133498390,8170,8170,8170,8170,0
|
||||
20250508,163500,1133498390,8170,8170,8170,8170,0
|
||||
20250508,163400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,163300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,163200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,163100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,163000,1133498390,8170,8170,8170,8170,0
|
||||
20250508,162900,1133498390,8170,8170,8170,8170,0
|
||||
20250508,162800,1133498390,8170,8170,8170,8170,0
|
||||
20250508,162700,1133498390,8170,8170,8170,8170,0
|
||||
20250508,162600,1133498390,8170,8170,8170,8170,0
|
||||
20250508,162500,1133498390,8170,8170,8170,8170,1318
|
||||
20250508,162400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,162300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,162200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,162100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,162000,1133498390,8170,8170,8170,8170,0
|
||||
20250508,161900,1133498390,8170,8170,8170,8170,0
|
||||
20250508,161800,1133498390,8170,8170,8170,8170,0
|
||||
20250508,161700,1133498390,8170,8170,8170,8170,0
|
||||
20250508,161600,1133498390,8170,8170,8170,8170,0
|
||||
20250508,161500,1133498390,8170,8170,8170,8170,0
|
||||
20250508,161400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,161300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,161200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,161100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,161000,1133498390,8170,8170,8170,8170,0
|
||||
20250508,160900,1133498390,8170,8170,8170,8170,0
|
||||
20250508,160800,1133498390,8170,8170,8170,8170,0
|
||||
20250508,160700,1133498390,8170,8170,8170,8170,0
|
||||
20250508,160600,1133498390,8170,8170,8170,8170,0
|
||||
20250508,160500,1133498390,8170,8170,8170,8170,0
|
||||
20250508,160400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,160300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,160200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,160100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,160000,1133498390,8170,8170,8170,8170,0
|
||||
20250508,155900,1133498390,8170,8170,8170,8170,0
|
||||
20250508,155800,1133498390,8170,8170,8170,8170,0
|
||||
20250508,155700,1133498390,8170,8170,8170,8170,0
|
||||
20250508,155600,1133498390,8170,8170,8170,8170,0
|
||||
20250508,155500,1133498390,8170,8170,8170,8170,1318
|
||||
20250508,155400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,155300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,155200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,155100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,155000,1133498390,8170,8170,8170,8170,0
|
||||
20250508,154900,1133498390,8170,8170,8170,8170,0
|
||||
20250508,154800,1133498390,8170,8170,8170,8170,0
|
||||
20250508,154700,1133498390,8170,8170,8170,8170,0
|
||||
20250508,154600,1133498390,8170,8170,8170,8170,0
|
||||
20250508,154500,1133498390,8170,8170,8170,8170,0
|
||||
20250508,154400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,154300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,154200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,154100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,154000,1133498390,8170,8170,8170,8170,0
|
||||
20250508,153900,1133498390,8170,8170,8170,8170,0
|
||||
20250508,153800,1133498390,8170,8170,8170,8170,0
|
||||
20250508,153700,1133498390,8170,8170,8170,8170,0
|
||||
20250508,153600,1133498390,8170,8170,8170,8170,0
|
||||
20250508,153500,1133498390,8170,8170,8170,8170,0
|
||||
20250508,153400,1133498390,8170,8170,8170,8170,0
|
||||
20250508,153300,1133498390,8170,8170,8170,8170,0
|
||||
20250508,153200,1133498390,8170,8170,8170,8170,0
|
||||
20250508,153100,1133498390,8170,8170,8170,8170,0
|
||||
20250508,153000,1133498390,8170,8170,8170,8170,1318
|
||||
20250508,152900,1122730330,8180,8180,8180,8180,0
|
||||
20250508,152800,1122730330,8180,8180,8180,8180,0
|
||||
20250508,152700,1122730330,8180,8180,8180,8180,0
|
||||
20250508,152600,1122730330,8180,8180,8180,8180,0
|
||||
20250508,152500,1122730330,8180,8180,8180,8180,0
|
||||
20250508,152400,1122730330,8180,8180,8180,8180,0
|
||||
20250508,152300,1122730330,8180,8180,8180,8180,0
|
||||
20250508,152200,1122730330,8180,8180,8180,8180,0
|
||||
20250508,152100,1122730330,8180,8180,8180,8180,0
|
||||
20250508,152000,1122730330,8180,8180,8180,8180,0
|
||||
20250508,151900,1122730330,8180,8170,8180,8160,277
|
||||
20250508,151800,1120467470,8160,8170,8170,8160,1372
|
||||
20250508,151700,1109259110,8170,8170,8170,8170,1374
|
||||
20250508,151600,1098033530,8160,8160,8160,8160,50
|
||||
20250508,151500,1097625530,8150,8150,8150,8150,126
|
||||
20250508,151400,1096598630,8150,8150,8150,8150,53
|
||||
20250508,151300,1096166680,8150,8170,8170,8150,2630
|
||||
20250508,151200,1074710880,8170,8180,8180,8170,410
|
||||
20250508,151100,1071357180,8190,8190,8190,8190,0
|
||||
20250508,151000,1071357180,8190,8190,8190,8190,16
|
||||
20250508,150900,1071226140,8180,8180,8190,8180,109
|
||||
20250508,150800,1070334470,8180,8190,8200,8180,250
|
||||
20250508,150700,1068286970,8190,8180,8190,8180,168
|
||||
20250508,150600,1066911130,8180,8180,8180,8180,67
|
||||
20250508,150500,1066363070,8180,8180,8180,8180,83
|
||||
20250508,150400,1065684130,8180,8190,8190,8180,328
|
||||
20250508,150300,1062998070,8190,8210,8210,8190,5684
|
||||
20250508,150200,1016440480,8200,8210,8210,8200,925
|
||||
20250508,150100,1008855450,8200,8210,8210,8200,126
|
||||
20250508,150000,1007821250,8210,8210,8210,8210,102
|
||||
20250508,145900,1006983830,8210,8210,8210,8210,100
|
||||
20250508,145800,1006162830,8210,8210,8210,8210,0
|
||||
20250508,145700,1006162830,8210,8220,8220,8210,5
|
||||
20250508,145600,1006121740,8220,8200,8220,8200,1504
|
||||
20250508,145500,993772830,8200,8200,8200,8200,29
|
||||
20250508,145400,993535030,8200,8200,8200,8200,18
|
||||
20250508,145300,993387430,8200,8210,8210,8200,124
|
||||
20250508,145200,992369620,8200,8210,8210,8200,151
|
||||
20250508,145100,991131400,8200,8210,8210,8200,30
|
||||
20250508,145000,990885370,8210,8210,8210,8200,20
|
||||
20250508,144900,990721350,8200,8200,8210,8200,5
|
||||
20250508,144800,990680340,8210,8210,8210,8210,0
|
||||
20250508,144700,990680340,8210,8210,8210,8210,1
|
||||
20250508,144600,990672130,8210,8200,8210,8200,501
|
||||
20250508,144500,986563920,8210,8210,8210,8210,150
|
||||
20250508,144400,985332420,8210,8210,8210,8210,101
|
||||
20250508,144300,984503210,8200,8200,8200,8200,148
|
||||
20250508,144200,983289610,8200,8200,8200,8200,76
|
||||
20250508,144100,982666410,8200,8200,8200,8200,1471
|
||||
20250508,144000,970604210,8200,8200,8210,8200,1996
|
||||
20250508,143900,954236730,8200,8200,8210,8200,900
|
||||
20250508,143800,946856720,8200,8200,8200,8200,1006
|
||||
20250508,143700,938607520,8210,8210,8210,8200,75
|
||||
20250508,143600,937991800,8210,8200,8210,8200,53
|
||||
20250508,143500,937557190,8210,8200,8210,8200,2872
|
||||
20250508,143400,914006190,8200,8205,8210,8190,3270
|
||||
20250508,143300,887201205,8205,8205,8205,8205,3
|
||||
20250508,143200,887176590,8210,8210,8210,8210,0
|
||||
20250508,143100,887176590,8210,8210,8210,8210,100
|
||||
20250508,143000,886355590,8210,8210,8210,8210,0
|
||||
20250508,142900,886355590,8210,8210,8210,8210,0
|
||||
20250508,142800,886355590,8210,8210,8210,8210,0
|
||||
20250508,142700,886355590,8210,8210,8210,8210,0
|
||||
20250508,142600,886355590,8210,8210,8210,8210,9
|
||||
20250508,142500,886281700,8210,8210,8210,8210,1116
|
||||
20250508,142400,877119340,8210,8210,8210,8210,49
|
||||
20250508,142300,876717050,8210,8210,8210,8210,303
|
||||
20250508,142200,874229420,8210,8210,8210,8210,454
|
||||
20250508,142100,870502080,8210,8210,8210,8210,691
|
||||
20250508,142000,864828970,8210,8210,8210,8210,0
|
||||
20250508,141900,864828970,8210,8200,8210,8200,2099
|
||||
20250508,141800,847596420,8200,8200,8200,8200,17
|
||||
20250508,141700,847457020,8210,8200,8210,8200,32
|
||||
20250508,141600,847194610,8210,8200,8210,8200,21
|
||||
20250508,141500,847022400,8200,8200,8200,8200,0
|
||||
20250508,141400,847022400,8200,8200,8200,8200,23
|
||||
20250508,141300,846833800,8200,8200,8200,8200,58
|
||||
20250508,141200,846358200,8210,8200,8210,8200,17
|
||||
20250508,141100,846218790,8200,8210,8210,8200,30
|
||||
20250508,141000,845972780,8200,8210,8210,8200,24
|
||||
20250508,140900,845775970,8200,8200,8200,8200,22
|
||||
20250508,140800,845595570,8210,8200,8210,8200,232
|
||||
20250508,140700,843690880,8210,8210,8210,8210,0
|
||||
20250508,140600,843690880,8210,8210,8210,8210,1
|
||||
20250508,140500,843682670,8190,8200,8200,8190,1000
|
||||
20250508,140400,835488390,8200,8200,8200,8200,20
|
||||
20250508,140300,835324390,8210,8210,8210,8210,0
|
||||
20250508,140200,835324390,8210,8210,8210,8210,1
|
||||
20250508,140100,835316180,8210,8210,8210,8200,239
|
||||
20250508,140000,833355370,8200,8200,8200,8200,1390
|
||||
20250508,135900,821957370,8210,8210,8210,8210,9
|
||||
20250508,135800,821883480,8220,8210,8220,8210,95
|
||||
20250508,135700,821103490,8210,8210,8210,8210,2
|
||||
20250508,135600,821087070,8220,8220,8220,8220,0
|
||||
20250508,135500,821087070,8220,8220,8220,8220,0
|
||||
20250508,135400,821087070,8220,8220,8220,8220,1112
|
||||
20250508,135300,811946430,8220,8200,8220,8200,1247
|
||||
20250508,135200,801719640,8210,8210,8210,8210,0
|
||||
20250508,135100,801719640,8210,8210,8210,8210,61
|
||||
20250508,135000,801218830,8210,8210,8210,8210,41
|
||||
20250508,134900,800882220,8210,8210,8210,8200,4
|
||||
20250508,134800,800849390,8220,8220,8220,8220,0
|
||||
20250508,134700,800849390,8220,8210,8220,8210,65
|
||||
20250508,134600,800315290,8220,8220,8220,8220,2
|
||||
20250508,134500,800298850,8230,8220,8230,8220,23
|
||||
20250508,134400,800109780,8220,8200,8220,8200,213
|
||||
20250508,134300,798361300,8210,8200,8210,8200,21
|
||||
20250508,134200,798189090,8200,8200,8200,8200,0
|
||||
20250508,134100,798189090,8200,8200,8200,8200,0
|
||||
20250508,134000,798189090,8200,8200,8200,8200,4
|
||||
20250508,133900,798156290,8200,8200,8200,8200,0
|
||||
20250508,133800,798156290,8200,8200,8200,8200,0
|
||||
20250508,133700,798156290,8200,8200,8200,8200,0
|
||||
20250508,133600,798156290,8200,8200,8200,8200,0
|
||||
20250508,133500,798156290,8200,8200,8200,8200,20
|
||||
20250508,133400,797992290,8190,8190,8190,8190,0
|
||||
20250508,133300,797992290,8190,8210,8220,8190,2440
|
||||
20250508,133200,777979250,8210,8210,8210,8210,785
|
||||
20250508,133100,771534400,8220,8220,8220,8220,0
|
||||
20250508,133000,771534400,8220,8220,8220,8220,0
|
||||
20250508,132900,771534400,8220,8220,8220,8210,124
|
||||
20250508,132800,770515140,8220,8220,8220,8220,0
|
||||
20250508,132700,770515140,8220,8220,8220,8220,3
|
||||
20250508,132600,770490480,8210,8210,8210,8210,1
|
||||
20250508,132500,770482270,8210,8210,8210,8210,100
|
||||
20250508,132400,769661270,8220,8220,8220,8220,0
|
||||
20250508,132300,769661270,8220,8220,8220,8220,0
|
||||
20250508,132200,769661270,8220,8220,8220,8220,92
|
||||
20250508,132100,768905030,8210,8210,8210,8210,101
|
||||
20250508,132000,768075820,8210,8210,8210,8210,0
|
||||
20250508,131900,768075820,8210,8210,8210,8210,0
|
||||
20250508,131800,768075820,8210,8210,8210,8210,55
|
||||
20250508,131700,767624270,8210,8210,8210,8210,50
|
||||
20250508,131600,767213770,8210,8210,8210,8210,0
|
||||
20250508,131500,767213770,8210,8210,8210,8210,0
|
||||
20250508,131400,767213770,8210,8210,8210,8210,0
|
||||
20250508,131300,767213770,8210,8210,8210,8210,150
|
||||
20250508,131200,765982270,8230,8230,8230,8230,0
|
||||
20250508,131100,765982270,8230,8220,8230,8220,103
|
||||
20250508,131000,765134610,8240,8240,8240,8240,0
|
||||
20250508,130900,765134610,8240,8240,8240,8240,10
|
||||
20250508,130800,765052210,8250,8250,8250,8250,0
|
||||
20250508,130700,765052210,8250,8250,8250,8250,0
|
||||
20250508,130600,765052210,8250,8240,8250,8240,8
|
||||
20250508,130500,764986270,8250,8210,8250,8210,201
|
||||
20250508,130400,763336020,8210,8210,8210,8210,30
|
||||
20250508,130300,763089720,8210,8210,8210,8210,0
|
||||
20250508,130200,763089720,8210,8210,8210,8210,60
|
||||
20250508,130100,762597120,8200,8210,8210,8200,183
|
||||
20250508,130000,761096370,8210,8210,8210,8210,0
|
||||
20250508,125900,761096370,8210,8210,8210,8210,19
|
||||
20250508,125800,760940380,8210,8210,8210,8210,0
|
||||
20250508,125700,760940380,8210,8210,8210,8210,0
|
||||
20250508,125600,760940380,8210,8210,8210,8210,0
|
||||
20250508,125500,760940380,8210,8200,8210,8200,426
|
||||
20250508,125400,757443920,8250,8210,8260,8210,1226
|
||||
20250508,125300,747352110,8200,8200,8200,8200,2
|
||||
20250508,125200,747335710,8190,8200,8200,8190,115
|
||||
20250508,125100,746392880,8210,8210,8210,8210,812
|
||||
20250508,125000,739726360,8210,8210,8210,8210,4
|
||||
20250508,124900,739693520,8190,8190,8190,8190,0
|
||||
20250508,124800,739693520,8190,8190,8190,8190,0
|
||||
20250508,124700,739693520,8190,8190,8190,8190,30
|
||||
20250508,124600,739447820,8190,8190,8190,8190,643
|
||||
20250508,124500,734181650,8200,8190,8210,8190,8353
|
||||
20250508,124400,665755750,8200,8190,8200,8190,35
|
||||
20250508,124300,665468800,8200,8200,8200,8200,0
|
||||
20250508,124200,665468800,8200,8200,8200,8160,5974
|
||||
20250508,124100,616527910,8200,8200,8200,8200,239
|
||||
20250508,124000,614568110,8200,8200,8200,8200,722
|
||||
20250508,123900,608647710,8210,8210,8210,8210,0
|
||||
20250508,123800,608647710,8210,8200,8210,8200,102
|
||||
20250508,123700,607811290,8210,8210,8210,8210,1
|
||||
20250508,123600,607803080,8210,8210,8210,8210,500
|
||||
20250508,123500,603698080,8200,8200,8200,8200,0
|
||||
20250508,123400,603698080,8200,8200,8200,8200,3
|
||||
20250508,123300,603673480,8200,8200,8200,8200,9
|
||||
20250508,123200,603599680,8200,8200,8200,8200,0
|
||||
20250508,123100,603599680,8200,8200,8200,8200,100
|
||||
20250508,123000,602779680,8200,8200,8200,8200,0
|
||||
20250508,122900,602779680,8200,8200,8200,8200,0
|
||||
20250508,122800,602779680,8200,8200,8200,8200,40
|
||||
20250508,122700,602451680,8200,8200,8200,8200,1359
|
||||
20250508,122600,591307880,8210,8210,8210,8210,2
|
||||
20250508,122500,591291460,8200,8210,8210,8200,103
|
||||
20250508,122400,590446850,8200,8200,8200,8200,0
|
||||
20250508,122300,590446850,8200,8200,8200,8200,0
|
||||
20250508,122200,590446850,8200,8200,8200,8200,8
|
||||
20250508,122100,590381250,8200,8200,8200,8200,0
|
||||
20250508,122000,590381250,8200,8200,8200,8200,303
|
||||
20250508,121900,587896650,8200,8200,8200,8200,1
|
||||
20250508,121800,587888450,8200,8210,8210,8200,35
|
||||
20250508,121700,587601300,8210,8210,8210,8210,100
|
||||
20250508,121600,586780300,8210,8200,8210,8200,2
|
||||
20250508,121500,586763890,8210,8210,8210,8210,0
|
||||
20250508,121400,586763890,8210,8210,8210,8210,127
|
||||
20250508,121300,585721220,8210,8210,8210,8210,0
|
||||
20250508,121200,585721220,8210,8210,8210,8210,0
|
||||
20250508,121100,585721220,8210,8210,8210,8210,100
|
||||
20250508,121000,584900220,8200,8200,8200,8200,10
|
||||
20250508,120900,584818220,8210,8210,8210,8210,53
|
||||
20250508,120800,584383090,8200,8200,8200,8200,0
|
||||
20250508,120700,584383090,8200,8200,8200,8200,21
|
||||
20250508,120600,584210890,8200,8200,8200,8200,0
|
||||
20250508,120500,584210890,8200,8200,8200,8200,9
|
||||
20250508,120400,584137090,8200,8200,8200,8200,0
|
||||
20250508,120300,584137090,8200,8200,8200,8200,0
|
||||
20250508,120200,584137090,8200,8200,8200,8200,15
|
||||
20250508,120100,584014090,8200,8200,8200,8200,126
|
||||
20250508,120000,582980890,8190,8190,8190,8190,0
|
||||
20250508,115900,582980890,8190,8190,8190,8190,30
|
||||
20250508,115800,582735190,8190,8190,8190,8190,1
|
||||
20250508,115700,582727000,8210,8200,8210,8200,221
|
||||
20250508,115600,580913800,8200,8200,8200,8200,410
|
||||
20250508,115500,577551800,8200,8180,8200,8180,465
|
||||
20250508,115400,573740860,8180,8180,8180,8180,2104
|
||||
20250508,115300,556530140,8170,8180,8180,8170,258
|
||||
20250508,115200,554422260,8180,8180,8180,8180,0
|
||||
20250508,115100,554422260,8180,8180,8180,8180,0
|
||||
20250508,115000,554422260,8180,8180,8180,8180,612
|
||||
20250508,114900,549416100,8180,8170,8180,8170,174
|
||||
20250508,114800,547993280,8180,8180,8180,8180,1
|
||||
20250508,114700,547985100,8180,8180,8180,8180,0
|
||||
20250508,114600,547985100,8180,8180,8180,8180,1
|
||||
20250508,114500,547976920,8180,8180,8180,8180,0
|
||||
20250508,114400,547976920,8180,8180,8180,8180,550
|
||||
20250508,114300,543477920,8180,8170,8180,8150,5401
|
||||
20250508,114200,499374580,8170,8170,8170,8170,1
|
||||
20250508,114100,499366410,8170,8170,8170,8170,0
|
||||
20250508,114000,499366410,8170,8180,8180,8170,100
|
||||
20250508,113900,498549400,8190,8190,8190,8190,0
|
||||
20250508,113800,498549400,8190,8170,8190,8170,792
|
||||
20250508,113700,492068590,8190,8190,8190,8190,0
|
||||
20250508,113600,492068590,8190,8170,8190,8170,581
|
||||
20250508,113500,487320580,8170,8170,8170,8170,200
|
||||
20250508,113400,485686580,8180,8180,8180,8180,365
|
||||
20250508,113300,482700880,8180,8180,8180,8180,50
|
||||
20250508,113200,482291880,8180,8180,8180,8180,0
|
||||
20250508,113100,482291880,8180,8180,8180,8180,0
|
||||
20250508,113000,482291880,8180,8170,8180,8170,251
|
||||
20250508,112900,480240710,8180,8180,8180,8180,195
|
||||
20250508,112800,478645610,8160,8180,8180,8160,507
|
||||
20250508,112700,474503850,8180,8180,8180,8180,101
|
||||
20250508,112600,473677670,8180,8180,8180,8180,60
|
||||
20250508,112500,473186870,8180,8180,8180,8180,60
|
||||
20250508,112400,472696070,8180,8180,8180,8180,121
|
||||
20250508,112300,471706290,8170,8170,8170,8170,5
|
||||
20250508,112200,471665440,8170,8170,8170,8170,0
|
||||
20250508,112100,471665440,8170,8170,8170,8170,29
|
||||
20250508,112000,471428510,8180,8180,8180,8180,10
|
||||
20250508,111900,471346710,8170,8180,8180,8170,75
|
||||
20250508,111800,470733860,8180,8180,8180,8180,6
|
||||
20250508,111700,470684780,8180,8180,8180,8180,270
|
||||
20250508,111600,468476180,8160,8160,8160,8160,0
|
||||
20250508,111500,468476180,8160,8160,8160,8160,90
|
||||
20250508,111400,467741780,8160,8180,8180,8160,48
|
||||
20250508,111300,467350000,8180,8180,8180,8180,20
|
||||
20250508,111200,467186400,8160,8160,8160,8160,0
|
||||
20250508,111100,467186400,8160,8160,8160,8160,0
|
||||
20250508,111000,467186400,8160,8160,8160,8160,0
|
||||
20250508,110900,467186400,8160,8160,8160,8160,356
|
||||
20250508,110800,464281440,8160,8160,8160,8160,2
|
||||
20250508,110700,464265120,8160,8170,8180,8160,91
|
||||
20250508,110600,463522220,8160,8160,8160,8160,0
|
||||
20250508,110500,463522220,8160,8160,8160,8160,10
|
||||
20250508,110400,463440620,8180,8180,8180,8160,919
|
||||
20250508,110300,455940070,8180,8170,8180,8170,2
|
||||
20250508,110200,455923720,8180,8170,8180,8170,2956
|
||||
20250508,110100,431773190,8180,8180,8180,8180,2
|
||||
20250508,110000,431756830,8170,8190,8190,8170,452
|
||||
20250508,105900,428060330,8180,8180,8180,8180,0
|
||||
20250508,105800,428060330,8180,8180,8180,8180,35
|
||||
20250508,105700,427774030,8190,8190,8190,8190,1
|
||||
20250508,105600,427765840,8180,8180,8180,8180,0
|
||||
20250508,105500,427765840,8180,8180,8180,8180,0
|
||||
20250508,105400,427765840,8180,8180,8180,8180,0
|
||||
20250508,105300,427765840,8180,8180,8180,8180,1
|
||||
20250508,105200,427757660,8180,8180,8180,8180,5
|
||||
20250508,105100,427716760,8180,8180,8180,8180,250
|
||||
20250508,105000,425671760,8180,8180,8180,8180,790
|
||||
20250508,104900,419209560,8180,8190,8190,8180,4
|
||||
20250508,104800,419176810,8190,8190,8190,8180,502
|
||||
20250508,104700,415068170,8190,8210,8210,8190,1173
|
||||
20250508,104600,405457830,8200,8200,8200,8200,0
|
||||
20250508,104500,405457830,8200,8200,8200,8200,0
|
||||
20250508,104400,405457830,8200,8200,8200,8200,0
|
||||
20250508,104300,405457830,8200,8200,8200,8200,0
|
||||
20250508,104200,405457830,8200,8200,8200,8200,0
|
||||
20250508,104100,405457830,8200,8210,8210,8200,500
|
||||
20250508,104000,401357330,8210,8210,8210,8210,65
|
||||
20250508,103900,400823680,8200,8200,8200,8200,5
|
||||
20250508,103800,400782680,8210,8210,8210,8210,0
|
||||
20250508,103700,400782680,8210,8210,8210,8210,35
|
||||
20250508,103600,400495330,8210,8200,8210,8190,871
|
||||
20250508,103500,393353880,8210,8230,8230,8210,1570
|
||||
20250508,103400,380451970,8230,8230,8230,8230,40
|
||||
20250508,103300,380122770,8230,8250,8250,8230,640
|
||||
20250508,103200,374848270,8250,8250,8250,8250,0
|
||||
20250508,103100,374848270,8250,8270,8270,8250,1611
|
||||
20250508,103000,361555490,8270,8270,8270,8270,170
|
||||
20250508,102900,360149590,8270,8270,8270,8270,239
|
||||
20250508,102800,358173060,8270,8280,8280,8270,240
|
||||
20250508,102700,356188250,8270,8280,8280,8270,1006
|
||||
20250508,102600,347868130,8270,8270,8270,8270,95
|
||||
20250508,102500,347082480,8270,8270,8270,8270,0
|
||||
20250508,102400,347082480,8270,8270,8270,8270,10
|
||||
20250508,102300,346999780,8280,8280,8280,8270,401
|
||||
20250508,102200,343681500,8270,8270,8280,8270,695
|
||||
20250508,102100,337929850,8270,8270,8270,8270,0
|
||||
20250508,102000,337929850,8270,8270,8270,8270,615
|
||||
20250508,101900,332843800,8270,8270,8280,8270,912
|
||||
20250508,101800,325301290,8280,8280,8280,8280,601
|
||||
20250508,101700,320325010,8270,8280,8280,8270,174
|
||||
20250508,101600,318884300,8270,8270,8270,8270,24
|
||||
20250508,101500,318685820,8260,8260,8260,8260,392
|
||||
20250508,101400,315447900,8260,8270,8270,8260,801
|
||||
20250508,101300,308831630,8260,8260,8260,8260,1
|
||||
20250508,101200,308823370,8270,8270,8270,8270,1
|
||||
20250508,101100,308815100,8270,8280,8280,8270,12
|
||||
20250508,101000,308715790,8280,8280,8280,8280,2
|
||||
20250508,100900,308699230,8260,8280,8290,8260,1422
|
||||
20250508,100800,296917190,8270,8280,8280,8270,625
|
||||
20250508,100700,291748420,8280,8280,8280,8280,1
|
||||
20250508,100600,291740140,8290,8290,8290,8290,236
|
||||
20250508,100500,289783700,8260,8260,8260,8260,0
|
||||
20250508,100400,289783700,8260,8260,8260,8260,0
|
||||
20250508,100300,289783700,8260,8260,8260,8260,0
|
||||
20250508,100200,289783700,8260,8260,8260,8260,0
|
||||
20250508,100100,289783700,8260,8250,8260,8250,146
|
||||
20250508,100000,288578800,8250,8250,8250,8250,61
|
||||
20250508,095900,288075550,8250,8250,8250,8250,69
|
||||
20250508,095800,287506300,8250,8250,8250,8250,0
|
||||
20250508,095700,287506300,8250,8250,8250,8250,1
|
||||
20250508,095600,287498050,8290,8290,8290,8290,0
|
||||
20250508,095500,287498050,8290,8260,8300,8260,451
|
||||
20250508,095400,283762650,8260,8260,8260,8260,100
|
||||
20250508,095300,282936650,8260,8260,8260,8260,0
|
||||
20250508,095200,282936650,8260,8250,8260,8250,1532
|
||||
20250508,095100,270287020,8220,8240,8240,8220,1200
|
||||
20250508,095000,260414400,8240,8240,8240,8240,291
|
||||
20250508,094900,258016560,8240,8240,8240,8240,80
|
||||
20250508,094800,257357360,8240,8240,8240,8240,27
|
||||
20250508,094700,257134880,8250,8240,8250,8240,2778
|
||||
20250508,094600,234227360,8240,8250,8250,8240,300
|
||||
20250508,094500,231754940,8240,8240,8240,8240,0
|
||||
20250508,094400,231754940,8240,8250,8250,8240,505
|
||||
20250508,094300,227593490,8250,8265,8265,8250,490
|
||||
20250508,094200,223547845,8270,8270,8270,8270,150
|
||||
20250508,094100,222307345,8260,8260,8260,8260,0
|
||||
20250508,094000,222307345,8260,8290,8300,8260,612
|
||||
20250508,093900,217228935,8290,8250,8290,8250,3413
|
||||
20250508,093800,189005015,8270,8250,8270,8250,1220
|
||||
20250508,093700,178919265,8250,8270,8270,8250,520
|
||||
20250508,093600,174628865,8270,8270,8270,8270,30
|
||||
20250508,093500,174380765,8270,8270,8270,8270,219
|
||||
20250508,093400,172569635,8240,8260,8260,8240,803
|
||||
20250508,093300,165941915,8260,8250,8260,8250,277
|
||||
20250508,093200,163655395,8260,8220,8260,8220,338
|
||||
20250508,093100,160866795,8250,8230,8250,8230,2710
|
||||
20250508,093000,138514725,8230,8200,8230,8200,1556
|
||||
20250508,092900,125709015,8200,8210,8230,8200,734
|
||||
20250508,092800,119687985,8220,8210,8220,8210,75
|
||||
20250508,092700,119071855,8200,8200,8200,8200,241
|
||||
20250508,092600,117095655,8190,8190,8190,8190,529
|
||||
20250508,092500,112763145,8190,8200,8220,8190,1112
|
||||
20250508,092400,103651885,8220,8220,8220,8220,20
|
||||
20250508,092300,103487485,8220,8200,8225,8200,205
|
||||
20250508,092200,101802630,8200,8210,8220,8200,874
|
||||
20250508,092100,94635090,8200,8200,8200,8200,0
|
||||
20250508,092000,94635090,8200,8210,8210,8200,262
|
||||
20250508,091900,92486490,8210,8210,8210,8210,313
|
||||
20250508,091800,89916760,8200,8200,8200,8200,0
|
||||
20250508,091700,89916760,8200,8200,8210,8200,470
|
||||
20250508,091600,86061760,8200,8200,8200,8200,148
|
||||
20250508,091500,84848160,8200,8200,8200,8200,100
|
||||
20250508,091400,84028160,8200,8200,8200,8200,149
|
||||
20250508,091300,82806360,8190,8190,8200,8180,400
|
||||
20250508,091200,79531490,8180,8200,8200,8180,1065
|
||||
20250508,091100,70811830,8180,8230,8230,8180,1114
|
||||
20250508,091000,61678230,8250,8250,8270,8250,1152
|
||||
20250508,090900,52173210,8250,8210,8250,8200,681
|
||||
20250508,090800,46581360,8200,8200,8200,8200,82
|
||||
20250508,090700,45908960,8200,8200,8200,8200,1098
|
||||
20250508,090600,36905360,8200,8250,8250,8200,1392
|
||||
20250508,090500,25481270,8250,8250,8250,8240,989
|
||||
20250508,090400,17327020,8250,8240,8250,8240,780
|
||||
20250508,090300,10894640,8230,8230,8230,8230,53
|
||||
20250508,090200,10458450,8230,8230,8230,8220,121
|
||||
20250508,090100,9463120,8220,8240,8250,8220,269
|
||||
20250508,090000,7251270,8240,8240,8260,8240,880
|
||||
|
Reference in New Issue
Block a user