Update 2025-05-08 2733 candle_min
This commit is contained in:
603
033320/min/candle-20250508.csv
Normal file
603
033320/min/candle-20250508.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,190100,2497597280,5630,5630,5630,5630,6351
|
||||
20250508,190000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,185900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,185800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,185700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,185600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,185500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,185400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,185300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,185200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,185100,2497597280,5630,5630,5630,5630,0
|
||||
20250508,185000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,184900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,184800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,184700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,184600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,184500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,184400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,184300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,184200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,184100,2497597280,5630,5630,5630,5630,0
|
||||
20250508,184000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,183900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,183800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,183700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,183600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,183500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,183400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,183300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,183200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,183100,2497597280,5630,5630,5630,5630,6351
|
||||
20250508,183000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,182900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,182800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,182700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,182600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,182500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,182400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,182300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,182200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,182100,2497597280,5630,5630,5630,5630,0
|
||||
20250508,182000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,181900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,181800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,181700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,181600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,181500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,181400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,181300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,181200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,181100,2497597280,5630,5630,5630,5630,0
|
||||
20250508,181000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,180900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,180800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,180700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,180600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,180500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,180400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,180300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,180200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,180100,2497597280,5630,5630,5630,5630,6351
|
||||
20250508,180000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,175900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,175800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,175700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,175600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,175500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,175400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,175300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,175200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,175100,2497597280,5630,5630,5630,5630,0
|
||||
20250508,175000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,174900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,174800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,174700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,174600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,174500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,174400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,174300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,174200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,174100,2497597280,5630,5630,5630,5630,0
|
||||
20250508,174000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,173900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,173800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,173700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,173600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,173500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,173400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,173300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,173200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,173100,2497597280,5630,5630,5630,5630,6351
|
||||
20250508,173000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,172900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,172800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,172700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,172600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,172500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,172400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,172300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,172200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,172100,2497597280,5630,5630,5630,5630,0
|
||||
20250508,172000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,171900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,171800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,171700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,171600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,171500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,171400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,171300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,171200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,171100,2497597280,5630,5630,5630,5630,0
|
||||
20250508,171000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,170900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,170800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,170700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,170600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,170500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,170400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,170300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,170200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,170100,2497597280,5630,5630,5630,5630,6351
|
||||
20250508,170000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,165900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,165800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,165700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,165600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,165500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,165400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,165300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,165200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,165100,2497597280,5630,5630,5630,5630,0
|
||||
20250508,165000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,164900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,164800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,164700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,164600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,164500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,164400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,164300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,164200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,164100,2497597280,5630,5630,5630,5630,0
|
||||
20250508,164000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,163900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,163800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,163700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,163600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,163500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,163400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,163300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,163200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,163100,2497597280,5630,5630,5630,5630,6351
|
||||
20250508,163000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,162900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,162800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,162700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,162600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,162500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,162400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,162300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,162200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,162100,2497597280,5630,5630,5630,5630,0
|
||||
20250508,162000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,161900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,161800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,161700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,161600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,161500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,161400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,161300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,161200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,161100,2497597280,5630,5630,5630,5630,0
|
||||
20250508,161000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,160900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,160800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,160700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,160600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,160500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,160400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,160300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,160200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,160100,2497597280,5630,5630,5630,5630,6351
|
||||
20250508,160000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,155900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,155800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,155700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,155600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,155500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,155400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,155300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,155200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,155100,2497597280,5630,5630,5630,5630,0
|
||||
20250508,155000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,154900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,154800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,154700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,154600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,154500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,154400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,154300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,154200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,154100,2497597280,5630,5630,5630,5630,0
|
||||
20250508,154000,2497597280,5630,5630,5630,5630,0
|
||||
20250508,153900,2497597280,5630,5630,5630,5630,0
|
||||
20250508,153800,2497597280,5630,5630,5630,5630,0
|
||||
20250508,153700,2497597280,5630,5630,5630,5630,0
|
||||
20250508,153600,2497597280,5630,5630,5630,5630,0
|
||||
20250508,153500,2497597280,5630,5630,5630,5630,0
|
||||
20250508,153400,2497597280,5630,5630,5630,5630,0
|
||||
20250508,153300,2497597280,5630,5630,5630,5630,0
|
||||
20250508,153200,2497597280,5630,5630,5630,5630,0
|
||||
20250508,153100,2497597280,5630,5630,5630,5630,6351
|
||||
20250508,153000,2497597280,5630,5630,5630,5630,6351
|
||||
20250508,152900,2461841150,5630,5630,5630,5630,0
|
||||
20250508,152800,2461841150,5630,5630,5630,5630,0
|
||||
20250508,152700,2461841150,5630,5630,5630,5630,0
|
||||
20250508,152600,2461841150,5630,5630,5630,5630,0
|
||||
20250508,152500,2461841150,5630,5630,5630,5630,0
|
||||
20250508,152400,2461841150,5630,5630,5630,5630,0
|
||||
20250508,152300,2461841150,5630,5630,5630,5630,0
|
||||
20250508,152200,2461841150,5630,5630,5630,5630,0
|
||||
20250508,152100,2461841150,5630,5630,5630,5630,0
|
||||
20250508,152000,2461841150,5630,5630,5630,5630,0
|
||||
20250508,151900,2461841150,5630,5640,5650,5630,2814
|
||||
20250508,151800,2445970190,5640,5640,5640,5640,2117
|
||||
20250508,151700,2434030310,5650,5640,5650,5640,616
|
||||
20250508,151600,2430551570,5640,5640,5650,5640,161
|
||||
20250508,151500,2429643250,5645,5640,5645,5640,266
|
||||
20250508,151400,2428143005,5640,5650,5650,5640,1194
|
||||
20250508,151300,2421408345,5650,5640,5650,5640,165
|
||||
20250508,151200,2420477635,5640,5640,5645,5640,42
|
||||
20250508,151100,2420240725,5650,5640,5650,5640,384
|
||||
20250508,151000,2418071485,5640,5640,5650,5640,1239
|
||||
20250508,150900,2411079105,5640,5640,5650,5640,2056
|
||||
20250508,150800,2399480665,5650,5640,5650,5630,4643
|
||||
20250508,150700,2373270025,5640,5640,5640,5630,611
|
||||
20250508,150600,2369828995,5640,5650,5650,5630,265
|
||||
20250508,150500,2368333485,5650,5630,5650,5630,3549
|
||||
20250508,150400,2348339075,5650,5640,5650,5630,904
|
||||
20250508,150300,2343237305,5630,5630,5630,5630,176
|
||||
20250508,150200,2342246425,5640,5630,5640,5630,413
|
||||
20250508,150100,2339921175,5640,5650,5650,5630,1829
|
||||
20250508,150000,2329612255,5640,5640,5640,5640,386
|
||||
20250508,145900,2327435215,5650,5650,5660,5650,3729
|
||||
20250508,145800,2306366165,5650,5650,5660,5650,1523
|
||||
20250508,145700,2297760395,5650,5640,5650,5640,1021
|
||||
20250508,145600,2291998755,5650,5640,5650,5640,150
|
||||
20250508,145500,2291151515,5640,5640,5640,5640,905
|
||||
20250508,145400,2286047315,5645,5650,5650,5640,106
|
||||
20250508,145300,2285448965,5640,5640,5640,5640,3
|
||||
20250508,145200,2285432045,5640,5640,5640,5640,110
|
||||
20250508,145100,2284811645,5650,5650,5650,5650,369
|
||||
20250508,145000,2282726795,5650,5650,5650,5640,3230
|
||||
20250508,144900,2264478605,5650,5640,5650,5640,154
|
||||
20250508,144800,2263609025,5650,5650,5650,5640,134
|
||||
20250508,144700,2262853085,5640,5630,5650,5630,65
|
||||
20250508,144600,2262486545,5650,5640,5650,5630,6280
|
||||
20250508,144500,2227116175,5640,5640,5640,5640,845
|
||||
20250508,144400,2222350375,5640,5640,5650,5640,944
|
||||
20250508,144300,2217026205,5650,5650,5650,5640,1072
|
||||
20250508,144200,2210973035,5650,5660,5660,5640,250
|
||||
20250508,144100,2209559295,5660,5660,5660,5630,452
|
||||
20250508,144000,2207006975,5660,5650,5660,5650,2980
|
||||
20250508,143900,2190165965,5650,5640,5650,5640,2222
|
||||
20250508,143800,2177628065,5630,5630,5630,5630,1095
|
||||
20250508,143700,2171463215,5630,5630,5630,5630,3256
|
||||
20250508,143600,2153131935,5630,5630,5640,5630,523
|
||||
20250508,143500,2150186715,5630,5630,5640,5630,103
|
||||
20250508,143400,2149606775,5640,5630,5650,5630,836
|
||||
20250508,143300,2144895315,5630,5660,5660,5630,1678
|
||||
20250508,143200,2135429925,5660,5640,5660,5640,1995
|
||||
20250508,143100,2124148985,5640,5630,5640,5630,1753
|
||||
20250508,143000,2114274465,5630,5630,5630,5620,1278
|
||||
20250508,142900,2107084925,5630,5620,5630,5620,1336
|
||||
20250508,142800,2099568345,5620,5620,5620,5600,189
|
||||
20250508,142700,2098509395,5620,5610,5620,5610,36
|
||||
20250508,142600,2098307085,5610,5610,5610,5610,254
|
||||
20250508,142500,2096882145,5610,5610,5610,5610,21
|
||||
20250508,142400,2096764335,5610,5620,5620,5610,40
|
||||
20250508,142300,2096539845,5610,5610,5610,5610,24
|
||||
20250508,142200,2096405205,5610,5610,5610,5610,250
|
||||
20250508,142100,2095002705,5610,5610,5610,5610,150
|
||||
20250508,142000,2094161205,5610,5610,5610,5610,1
|
||||
20250508,141900,2094155595,5600,5600,5600,5600,496
|
||||
20250508,141800,2091377995,5600,5600,5600,5600,61
|
||||
20250508,141700,2091036395,5600,5600,5600,5600,0
|
||||
20250508,141600,2091036395,5600,5610,5610,5590,354
|
||||
20250508,141500,2089055005,5610,5620,5620,5610,406
|
||||
20250508,141400,2086774915,5610,5590,5610,5590,309
|
||||
20250508,141300,2085043425,5590,5610,5610,5590,535
|
||||
20250508,141200,2082051805,5610,5610,5610,5610,0
|
||||
20250508,141100,2082051805,5610,5600,5610,5600,410
|
||||
20250508,141000,2079752305,5600,5600,5600,5600,0
|
||||
20250508,140900,2079752305,5600,5600,5610,5600,807
|
||||
20250508,140800,2075232775,5600,5600,5600,5600,83
|
||||
20250508,140700,2074767975,5600,5600,5600,5600,253
|
||||
20250508,140600,2073351175,5600,5600,5600,5600,210
|
||||
20250508,140500,2072175175,5600,5600,5600,5600,100
|
||||
20250508,140400,2071615175,5590,5590,5590,5590,0
|
||||
20250508,140300,2071615175,5590,5590,5590,5590,0
|
||||
20250508,140200,2071615175,5590,5590,5590,5590,0
|
||||
20250508,140100,2071615175,5590,5590,5590,5590,0
|
||||
20250508,140000,2071615175,5590,5590,5590,5590,15
|
||||
20250508,135900,2071531325,5590,5590,5590,5590,131
|
||||
20250508,135800,2070799035,5610,5610,5610,5610,1307
|
||||
20250508,135700,2063466765,5620,5620,5620,5620,50
|
||||
20250508,135600,2063185765,5620,5620,5620,5620,65
|
||||
20250508,135500,2062820465,5610,5610,5610,5610,450
|
||||
20250508,135400,2060295965,5610,5600,5610,5590,1607
|
||||
20250508,135300,2051293495,5610,5610,5610,5610,314
|
||||
20250508,135200,2049531955,5610,5600,5610,5600,324
|
||||
20250508,135100,2047714415,5600,5610,5610,5600,2622
|
||||
20250508,135000,2033019575,5590,5600,5600,5590,919
|
||||
20250508,134900,2027880935,5600,5600,5600,5600,222
|
||||
20250508,134800,2026637735,5600,5600,5600,5600,101
|
||||
20250508,134700,2026072135,5600,5610,5610,5600,184
|
||||
20250508,134600,2025040695,5610,5620,5620,5610,373
|
||||
20250508,134500,2022947665,5620,5610,5620,5610,2
|
||||
20250508,134400,2022936435,5610,5620,5620,5610,152
|
||||
20250508,134300,2022083695,5610,5610,5620,5610,311
|
||||
20250508,134200,2020338915,5600,5600,5600,5600,1169
|
||||
20250508,134100,2013792515,5590,5600,5600,5590,3008
|
||||
20250508,134000,1996947795,5590,5595,5600,5590,602
|
||||
20250508,133900,1993582500,5590,5590,5590,5590,1
|
||||
20250508,133800,1993576910,5600,5590,5600,5590,273
|
||||
20250508,133700,1992049000,5600,5600,5600,5590,390
|
||||
20250508,133600,1989867520,5600,5600,5600,5600,260
|
||||
20250508,133500,1988411520,5600,5600,5600,5600,143
|
||||
20250508,133400,1987610720,5610,5615,5615,5605,350
|
||||
20250508,133300,1985647525,5615,5615,5615,5610,13
|
||||
20250508,133200,1985574540,5620,5620,5620,5620,416
|
||||
20250508,133100,1983236620,5625,5625,5625,5625,12
|
||||
20250508,133000,1983169120,5620,5620,5620,5620,213
|
||||
20250508,132900,1981972060,5620,5620,5630,5620,407
|
||||
20250508,132800,1979683880,5620,5620,5620,5610,138
|
||||
20250508,132700,1978908690,5620,5610,5620,5610,1044
|
||||
20250508,132600,1973041710,5620,5610,5620,5600,6834
|
||||
20250508,132500,1934742510,5600,5610,5610,5600,106
|
||||
20250508,132400,1934148880,5600,5605,5620,5600,1222
|
||||
20250508,132300,1927302985,5610,5600,5610,5600,658
|
||||
20250508,132200,1923611805,5600,5600,5600,5600,700
|
||||
20250508,132100,1919691805,5610,5590,5610,5590,200
|
||||
20250508,132000,1918572205,5590,5600,5600,5590,183
|
||||
20250508,131900,1917548455,5600,5610,5610,5600,314
|
||||
20250508,131800,1915789985,5610,5610,5610,5610,0
|
||||
20250508,131700,1915789985,5610,5610,5610,5610,103
|
||||
20250508,131600,1915212155,5610,5610,5610,5610,15
|
||||
20250508,131500,1915128005,5600,5590,5600,5590,227
|
||||
20250508,131400,1913857805,5590,5590,5590,5585,492
|
||||
20250508,131300,1911107835,5595,5600,5600,5590,644
|
||||
20250508,131200,1907507805,5590,5600,5600,5590,83
|
||||
20250508,131100,1907043105,5600,5600,5600,5600,0
|
||||
20250508,131000,1907043105,5600,5600,5600,5600,15
|
||||
20250508,130900,1906959105,5600,5600,5600,5590,70
|
||||
20250508,130800,1906567115,5600,5600,5600,5590,2080
|
||||
20250508,130700,1894927635,5600,5600,5600,5600,759
|
||||
20250508,130600,1890677235,5610,5595,5610,5595,659
|
||||
20250508,130500,1886986890,5600,5600,5610,5600,406
|
||||
20250508,130400,1884713120,5610,5600,5610,5590,1516
|
||||
20250508,130300,1876222550,5600,5620,5620,5600,401
|
||||
20250508,130200,1873969530,5600,5610,5610,5600,786
|
||||
20250508,130100,1869562530,5620,5620,5620,5620,84
|
||||
20250508,130000,1869090450,5620,5620,5630,5610,493
|
||||
20250508,125900,1866319940,5610,5610,5610,5610,2
|
||||
20250508,125800,1866308720,5610,5620,5625,5610,74
|
||||
20250508,125700,1865892905,5620,5615,5630,5615,173
|
||||
20250508,125600,1864920450,5610,5610,5610,5610,9
|
||||
20250508,125500,1864869960,5620,5600,5620,5600,2142
|
||||
20250508,125400,1852853740,5600,5600,5610,5600,76
|
||||
20250508,125300,1852428130,5610,5610,5610,5610,58
|
||||
20250508,125200,1852102750,5610,5620,5620,5600,35
|
||||
20250508,125100,1851906190,5620,5610,5620,5610,296
|
||||
20250508,125000,1850243460,5620,5620,5620,5620,12
|
||||
20250508,124900,1850176020,5620,5620,5620,5620,22
|
||||
20250508,124800,1850052380,5610,5620,5620,5610,110
|
||||
20250508,124700,1849435200,5620,5610,5620,5610,30
|
||||
20250508,124600,1849266840,5610,5620,5620,5610,246
|
||||
20250508,124500,1847886710,5620,5620,5620,5620,65
|
||||
20250508,124400,1847521410,5610,5610,5610,5610,0
|
||||
20250508,124300,1847521410,5610,5610,5610,5610,0
|
||||
20250508,124200,1847521410,5610,5600,5610,5600,213
|
||||
20250508,124100,1846328500,5600,5610,5620,5600,273
|
||||
20250508,124000,1844795100,5610,5610,5610,5600,644
|
||||
20250508,123900,1841184130,5610,5600,5610,5600,999
|
||||
20250508,123800,1835589690,5600,5600,5600,5590,1016
|
||||
20250508,123700,1829902850,5600,5600,5600,5600,1
|
||||
20250508,123600,1829897250,5600,5590,5610,5590,369
|
||||
20250508,123500,1827832370,5610,5600,5610,5590,2358
|
||||
20250508,123400,1814627550,5600,5610,5610,5600,371
|
||||
20250508,123300,1812547350,5610,5610,5620,5610,19
|
||||
20250508,123200,1812440670,5610,5620,5620,5610,101
|
||||
20250508,123100,1811874050,5620,5620,5620,5620,26
|
||||
20250508,123000,1811727930,5610,5620,5620,5610,340
|
||||
20250508,122900,1809819350,5620,5620,5620,5620,14
|
||||
20250508,122800,1809740670,5615,5610,5615,5610,6
|
||||
20250508,122700,1809706985,5610,5610,5610,5610,752
|
||||
20250508,122600,1805488265,5620,5610,5620,5600,488
|
||||
20250508,122500,1802754495,5610,5610,5610,5610,269
|
||||
20250508,122400,1801245405,5610,5610,5620,5600,198
|
||||
20250508,122300,1800134335,5600,5610,5620,5590,4437
|
||||
20250508,122200,1775269005,5620,5620,5620,5620,1837
|
||||
20250508,122100,1764945065,5625,5630,5635,5625,121
|
||||
20250508,122000,1764263835,5635,5630,5640,5630,566
|
||||
20250508,121900,1761074995,5640,5640,5640,5640,10
|
||||
20250508,121800,1761018595,5640,5640,5640,5630,134
|
||||
20250508,121700,1760263095,5650,5650,5650,5640,186
|
||||
20250508,121600,1759212495,5650,5640,5650,5630,405
|
||||
20250508,121500,1756927915,5640,5650,5650,5640,1413
|
||||
20250508,121400,1748957305,5650,5640,5650,5640,430
|
||||
20250508,121300,1746530515,5645,5650,5650,5645,401
|
||||
20250508,121200,1744265015,5640,5640,5650,5640,251
|
||||
20250508,121100,1742849005,5650,5650,5650,5640,490
|
||||
20250508,121000,1740080905,5650,5640,5650,5640,519
|
||||
20250508,120900,1737153555,5640,5640,5650,5640,262
|
||||
20250508,120800,1735674430,5640,5650,5650,5630,183
|
||||
20250508,120700,1734643150,5650,5660,5665,5640,6409
|
||||
20250508,120600,1698407540,5660,5670,5670,5660,251
|
||||
20250508,120500,1696986070,5670,5660,5670,5650,1104
|
||||
20250508,120400,1690735660,5660,5650,5670,5650,3756
|
||||
20250508,120300,1669472590,5650,5650,5660,5650,4483
|
||||
20250508,120200,1644136190,5650,5620,5650,5620,7488
|
||||
20250508,120100,1601892510,5620,5630,5630,5620,811
|
||||
20250508,120000,1597334470,5620,5620,5630,5620,5150
|
||||
20250508,115900,1568375810,5615,5610,5615,5610,1432
|
||||
20250508,115800,1560336380,5620,5615,5620,5610,2007
|
||||
20250508,115700,1549073020,5610,5615,5620,5610,1319
|
||||
20250508,115600,1541667970,5620,5630,5630,5620,1221
|
||||
20250508,115500,1534805300,5620,5620,5630,5620,760
|
||||
20250508,115400,1530533720,5620,5630,5630,5620,691
|
||||
20250508,115300,1526646860,5620,5620,5630,5620,218
|
||||
20250508,115200,1525421570,5620,5620,5630,5610,1221
|
||||
20250508,115100,1518564280,5620,5620,5620,5610,2275
|
||||
20250508,115000,1505778790,5620,5610,5630,5610,3036
|
||||
20250508,114900,1488718340,5610,5610,5610,5600,334
|
||||
20250508,114800,1486845200,5610,5600,5610,5590,8011
|
||||
20250508,114700,1441977970,5600,5600,5600,5590,89
|
||||
20250508,114600,1441479930,5600,5590,5600,5590,2008
|
||||
20250508,114500,1430254810,5590,5590,5590,5590,10
|
||||
20250508,114400,1430198910,5590,5595,5595,5585,2289
|
||||
20250508,114300,1417406810,5590,5600,5600,5590,1218
|
||||
20250508,114200,1410597640,5600,5590,5600,5590,533
|
||||
20250508,114100,1407615140,5600,5580,5600,5570,1354
|
||||
20250508,114000,1400066560,5590,5580,5600,5570,6640
|
||||
20250508,113900,1362985660,5580,5575,5590,5565,3937
|
||||
20250508,113800,1341011185,5575,5580,5580,5570,102
|
||||
20250508,113700,1340442830,5570,5580,5580,5570,52
|
||||
20250508,113600,1340152690,5580,5580,5580,5580,19
|
||||
20250508,113500,1340046670,5580,5580,5580,5570,412
|
||||
20250508,113400,1337750710,5570,5570,5570,5570,23
|
||||
20250508,113300,1337622600,5580,5580,5580,5570,38
|
||||
20250508,113200,1337410800,5580,5570,5580,5570,2603
|
||||
20250508,113100,1322886250,5570,5570,5570,5550,134
|
||||
20250508,113000,1322141970,5560,5570,5570,5555,886
|
||||
20250508,112900,1317216260,5580,5580,5580,5560,1754
|
||||
20250508,112800,1307463860,5580,5580,5580,5570,3134
|
||||
20250508,112700,1290007410,5580,5580,5580,5575,88
|
||||
20250508,112600,1289516720,5580,5580,5580,5580,229
|
||||
20250508,112500,1288238900,5580,5570,5580,5570,1592
|
||||
20250508,112400,1279355790,5580,5580,5580,5570,4020
|
||||
20250508,112300,1256924290,5590,5580,5590,5575,3023
|
||||
20250508,112200,1240055560,5580,5580,5580,5580,4
|
||||
20250508,112100,1240033240,5580,5580,5590,5580,3067
|
||||
20250508,112000,1222919070,5580,5580,5580,5570,111
|
||||
20250508,111900,1222299970,5580,5580,5590,5570,4020
|
||||
20250508,111800,1199869600,5570,5570,5580,5570,42
|
||||
20250508,111700,1199635520,5580,5560,5580,5560,1175
|
||||
20250508,111600,1193086440,5560,5560,5560,5560,249
|
||||
20250508,111500,1191702000,5560,5560,5560,5560,175
|
||||
20250508,111400,1190729000,5560,5570,5570,5560,490
|
||||
20250508,111300,1188003630,5570,5570,5570,5560,537
|
||||
20250508,111200,1185013430,5580,5570,5580,5570,2093
|
||||
20250508,111100,1173354250,5560,5570,5570,5560,102
|
||||
20250508,111000,1172786730,5560,5580,5580,5560,1952
|
||||
20250508,110900,1161923730,5580,5555,5590,5555,17528
|
||||
20250508,110800,1064176290,5550,5550,5555,5550,147
|
||||
20250508,110700,1063360320,5550,5550,5555,5550,607
|
||||
20250508,110600,1059991390,5550,5550,5560,5550,584
|
||||
20250508,110500,1056750010,5560,5550,5560,5540,541
|
||||
20250508,110400,1053747460,5550,5535,5550,5525,219
|
||||
20250508,110300,1052534375,5540,5540,5540,5540,0
|
||||
20250508,110200,1052534375,5540,5540,5540,5540,7
|
||||
20250508,110100,1052495595,5540,5540,5540,5520,132
|
||||
20250508,110000,1051764335,5540,5530,5540,5530,270
|
||||
20250508,105900,1050270315,5530,5540,5540,5530,14
|
||||
20250508,105800,1050192765,5530,5530,5530,5530,35
|
||||
20250508,105700,1049999215,5530,5530,5540,5530,177
|
||||
20250508,105600,1049020395,5540,5530,5540,5530,526
|
||||
20250508,105500,1046111585,5530,5530,5530,5530,369
|
||||
20250508,105400,1044071015,5540,5540,5540,5540,20
|
||||
20250508,105300,1043960215,5530,5540,5540,5530,342
|
||||
20250508,105200,1042067085,5540,5530,5540,5530,798
|
||||
20250508,105100,1037653945,5530,5510,5530,5510,1076
|
||||
20250508,105000,1031722785,5510,5525,5525,5510,1514
|
||||
20250508,104900,1023368305,5520,5520,5520,5520,386
|
||||
20250508,104800,1021237585,5525,5525,5525,5525,20
|
||||
20250508,104700,1021127085,5525,5520,5525,5520,102
|
||||
20250508,104600,1020563955,5520,5530,5530,5520,46
|
||||
20250508,104500,1020309775,5530,5520,5530,5520,1093
|
||||
20250508,104400,1014276325,5520,5525,5525,5520,108
|
||||
20250508,104300,1013679905,5525,5520,5525,5520,218
|
||||
20250508,104200,1012476295,5520,5535,5535,5520,403
|
||||
20250508,104100,1010248025,5530,5535,5535,5530,99
|
||||
20250508,104000,1009700470,5530,5560,5560,5530,3904
|
||||
20250508,103900,988071690,5550,5560,5570,5550,31
|
||||
20250508,103800,987899490,5560,5550,5560,5550,2012
|
||||
20250508,103700,976712930,5540,5540,5560,5540,914
|
||||
20250508,103600,971643670,5560,5560,5560,5540,235
|
||||
20250508,103500,970341070,5560,5560,5560,5540,630
|
||||
20250508,103400,966850090,5560,5530,5560,5530,360
|
||||
20250508,103300,964858860,5530,5530,5530,5530,1010
|
||||
20250508,103200,959273560,5530,5560,5560,5530,531
|
||||
20250508,103100,956335330,5530,5530,5530,5530,204
|
||||
20250508,103000,955207210,5540,5540,5540,5520,803
|
||||
20250508,102900,950760080,5540,5550,5550,5530,2032
|
||||
20250508,102800,939505950,5560,5550,5590,5550,18176
|
||||
20250508,102700,838201390,5550,5550,5550,5540,30
|
||||
20250508,102600,838034990,5550,5530,5550,5530,1991
|
||||
20250508,102500,827004940,5530,5530,5550,5530,49
|
||||
20250508,102400,826733730,5550,5550,5550,5550,20
|
||||
20250508,102300,826622730,5550,5560,5560,5530,318
|
||||
20250508,102200,824863770,5560,5550,5560,5550,1618
|
||||
20250508,102100,815878770,5550,5540,5550,5540,1108
|
||||
20250508,102000,809733570,5540,5520,5540,5520,1020
|
||||
20250508,101900,804094430,5520,5520,5520,5520,106
|
||||
20250508,101800,803509310,5520,5520,5530,5520,1441
|
||||
20250508,101700,795553990,5510,5530,5530,5500,8988
|
||||
20250508,101600,746036050,5530,5550,5550,5530,387
|
||||
20250508,101500,743893910,5540,5550,5550,5540,70
|
||||
20250508,101400,743505620,5550,5540,5550,5540,340
|
||||
20250508,101300,741621890,5550,5550,5550,5540,18
|
||||
20250508,101200,741522040,5550,5550,5550,5540,482
|
||||
20250508,101100,738849370,5550,5550,5550,5550,268
|
||||
20250508,101000,737361970,5560,5560,5560,5560,17
|
||||
20250508,100900,737267450,5560,5560,5570,5560,461
|
||||
20250508,100800,734704210,5560,5560,5570,5560,373
|
||||
20250508,100700,732628380,5570,5570,5570,5570,773
|
||||
20250508,100600,728322770,5570,5580,5580,5570,493
|
||||
20250508,100500,725576170,5580,5560,5580,5560,3297
|
||||
20250508,100400,707217080,5570,5570,5570,5560,1361
|
||||
20250508,100300,699646290,5570,5570,5570,5560,1151
|
||||
20250508,100200,693243820,5565,5560,5570,5560,262
|
||||
20250508,100100,691786630,5570,5560,5570,5560,1247
|
||||
20250508,100000,684853020,5560,5570,5570,5560,332
|
||||
20250508,095900,683007060,5560,5560,5570,5550,2432
|
||||
20250508,095800,669485120,5560,5560,5570,5560,1348
|
||||
20250508,095700,661984110,5560,5560,5570,5550,1867
|
||||
20250508,095600,651603590,5550,5550,5550,5550,32
|
||||
20250508,095500,651425990,5550,5550,5560,5550,4698
|
||||
20250508,095400,625317570,5550,5550,5550,5540,625
|
||||
20250508,095300,621849480,5550,5550,5550,5550,1920
|
||||
20250508,095200,611193480,5550,5550,5550,5550,104
|
||||
20250508,095100,610616280,5540,5550,5550,5540,180
|
||||
20250508,095000,609618950,5550,5550,5550,5540,3022
|
||||
20250508,094900,592849860,5550,5530,5560,5530,9962
|
||||
20250508,094800,537554780,5540,5540,5540,5530,830
|
||||
20250508,094700,532957290,5540,5540,5550,5530,1050
|
||||
20250508,094600,527133940,5540,5530,5540,5530,324
|
||||
20250508,094500,525341650,5530,5540,5540,5530,2191
|
||||
20250508,094400,513212670,5550,5540,5550,5520,625
|
||||
20250508,094300,509750110,5540,5520,5540,5520,4706
|
||||
20250508,094200,483721450,5530,5530,5530,5530,28
|
||||
20250508,094100,483566610,5530,5530,5530,5520,871
|
||||
20250508,094000,478752770,5520,5540,5540,5520,1843
|
||||
20250508,093900,468561000,5540,5540,5540,5530,233
|
||||
20250508,093800,467272150,5540,5540,5540,5530,958
|
||||
20250508,093700,461967830,5540,5540,5540,5530,3342
|
||||
20250508,093600,443486150,5540,5550,5560,5530,3738
|
||||
20250508,093500,422752190,5550,5530,5550,5530,13190
|
||||
20250508,093400,349719120,5530,5520,5530,5510,1264
|
||||
20250508,093300,342742590,5510,5510,5520,5500,598
|
||||
20250508,093200,339447910,5510,5500,5510,5500,854
|
||||
20250508,093100,334745720,5500,5510,5510,5500,345
|
||||
20250508,093000,332848160,5510,5510,5510,5500,1080
|
||||
20250508,092900,326897690,5510,5505,5510,5505,279
|
||||
20250508,092800,325360530,5510,5510,5510,5500,432
|
||||
20250508,092700,322980810,5510,5500,5510,5490,1199
|
||||
20250508,092600,316384230,5490,5490,5500,5490,1128
|
||||
20250508,092500,310189810,5500,5500,5510,5500,602
|
||||
20250508,092400,306878700,5500,5500,5500,5490,228
|
||||
20250508,092300,305625180,5490,5500,5500,5490,872
|
||||
20250508,092200,300835680,5500,5500,5500,5500,228
|
||||
20250508,092100,299581680,5510,5490,5510,5480,1129
|
||||
20250508,092000,293373700,5490,5510,5520,5490,2112
|
||||
20250508,091900,281753010,5520,5520,5530,5510,978
|
||||
20250508,091800,276350300,5520,5530,5530,5500,6444
|
||||
20250508,091700,240798180,5520,5460,5550,5460,15615
|
||||
20250508,091600,154660880,5470,5470,5490,5470,3303
|
||||
20250508,091500,136574000,5470,5470,5480,5460,1754
|
||||
20250508,091400,126981930,5460,5460,5470,5450,1059
|
||||
20250508,091300,121202030,5450,5460,5460,5450,256
|
||||
20250508,091200,119806270,5460,5460,5460,5440,1810
|
||||
20250508,091100,109945030,5460,5460,5460,5450,2314
|
||||
20250508,091000,97312020,5460,5450,5460,5450,2894
|
||||
20250508,090900,81528490,5450,5430,5450,5430,393
|
||||
20250508,090800,79391400,5420,5420,5430,5420,143
|
||||
20250508,090700,78616330,5420,5420,5420,5420,121
|
||||
20250508,090600,77960510,5430,5450,5450,5430,709
|
||||
20250508,090500,74110260,5450,5440,5450,5420,1407
|
||||
20250508,090400,66445840,5440,5450,5450,5410,1674
|
||||
20250508,090300,57367170,5450,5430,5460,5430,1441
|
||||
20250508,090200,49522590,5420,5420,5430,5410,1093
|
||||
20250508,090100,43592840,5430,5440,5440,5400,3752
|
||||
20250508,090000,23300540,5420,5400,5450,5400,4313
|
||||
|
Reference in New Issue
Block a user