Update 2025-05-08 2733 candle_min
This commit is contained in:
605
035810/min/candle-20250508.csv
Normal file
605
035810/min/candle-20250508.csv
Normal file
@@ -0,0 +1,605 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,190300,1038766786,3470,3470,3470,3470,1629
|
||||
20250508,190200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,190100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,190000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,185900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,185800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,185700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,185600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,185500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,185400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,185300,1038766786,3470,3470,3470,3470,0
|
||||
20250508,185200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,185100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,185000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,184900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,184800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,184700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,184600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,184500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,184400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,184300,1038766786,3470,3470,3470,3470,0
|
||||
20250508,184200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,184100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,184000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,183900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,183800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,183700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,183600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,183500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,183400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,183300,1038766786,3470,3470,3470,3470,1629
|
||||
20250508,183200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,183100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,183000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,182900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,182800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,182700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,182600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,182500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,182400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,182300,1038766786,3470,3470,3470,3470,0
|
||||
20250508,182200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,182100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,182000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,181900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,181800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,181700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,181600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,181500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,181400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,181300,1038766786,3470,3470,3470,3470,0
|
||||
20250508,181200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,181100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,181000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,180900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,180800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,180700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,180600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,180500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,180400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,180300,1038766786,3470,3470,3470,3470,1629
|
||||
20250508,180200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,180100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,180000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,175900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,175800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,175700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,175600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,175500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,175400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,175300,1038766786,3470,3470,3470,3470,0
|
||||
20250508,175200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,175100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,175000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,174900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,174800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,174700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,174600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,174500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,174400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,174300,1038766786,3470,3470,3470,3470,0
|
||||
20250508,174200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,174100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,174000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,173900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,173800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,173700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,173600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,173500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,173400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,173300,1038766786,3470,3470,3470,3470,1629
|
||||
20250508,173200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,173100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,173000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,172900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,172800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,172700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,172600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,172500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,172400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,172300,1038766786,3470,3470,3470,3470,0
|
||||
20250508,172200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,172100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,172000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,171900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,171800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,171700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,171600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,171500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,171400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,171300,1038766786,3470,3470,3470,3470,0
|
||||
20250508,171200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,171100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,171000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,170900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,170800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,170700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,170600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,170500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,170400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,170300,1038766786,3470,3470,3470,3470,1629
|
||||
20250508,170200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,170100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,170000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,165900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,165800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,165700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,165600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,165500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,165400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,165300,1038766786,3470,3470,3470,3470,0
|
||||
20250508,165200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,165100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,165000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,164900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,164800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,164700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,164600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,164500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,164400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,164300,1038766786,3470,3470,3470,3470,0
|
||||
20250508,164200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,164100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,164000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,163900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,163800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,163700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,163600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,163500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,163400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,163300,1038766786,3470,3470,3470,3470,1629
|
||||
20250508,163200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,163100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,163000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,162900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,162800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,162700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,162600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,162500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,162400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,162300,1038766786,3470,3470,3470,3470,0
|
||||
20250508,162200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,162100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,162000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,161900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,161800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,161700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,161600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,161500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,161400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,161300,1038766786,3470,3470,3470,3470,0
|
||||
20250508,161200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,161100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,161000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,160900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,160800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,160700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,160600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,160500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,160400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,160300,1038766786,3470,3470,3470,3470,1629
|
||||
20250508,160200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,160100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,160000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,155900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,155800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,155700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,155600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,155500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,155400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,155300,1038766786,3470,3470,3470,3470,0
|
||||
20250508,155200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,155100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,155000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,154900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,154800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,154700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,154600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,154500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,154400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,154300,1038766786,3470,3470,3470,3470,0
|
||||
20250508,154200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,154100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,154000,1038766786,3470,3470,3470,3470,0
|
||||
20250508,153900,1038766786,3470,3470,3470,3470,0
|
||||
20250508,153800,1038766786,3470,3470,3470,3470,0
|
||||
20250508,153700,1038766786,3470,3470,3470,3470,0
|
||||
20250508,153600,1038766786,3470,3470,3470,3470,0
|
||||
20250508,153500,1038766786,3470,3470,3470,3470,0
|
||||
20250508,153400,1038766786,3470,3470,3470,3470,0
|
||||
20250508,153300,1038766786,3470,3470,3470,3470,1629
|
||||
20250508,153200,1038766786,3470,3470,3470,3470,0
|
||||
20250508,153100,1038766786,3470,3470,3470,3470,0
|
||||
20250508,153000,1038766786,3470,3470,3470,3470,1629
|
||||
20250508,152900,1033114156,3475,3475,3475,3475,0
|
||||
20250508,152800,1033114156,3475,3475,3475,3475,0
|
||||
20250508,152700,1033114156,3475,3475,3475,3475,0
|
||||
20250508,152600,1033114156,3475,3475,3475,3475,0
|
||||
20250508,152500,1033114156,3475,3475,3475,3475,0
|
||||
20250508,152400,1033114156,3475,3475,3475,3475,0
|
||||
20250508,152300,1033114156,3475,3475,3475,3475,0
|
||||
20250508,152200,1033114156,3475,3475,3475,3475,0
|
||||
20250508,152100,1033114156,3475,3475,3475,3475,0
|
||||
20250508,152000,1033114156,3475,3475,3475,3475,0
|
||||
20250508,151900,1033114156,3475,3475,3475,3475,275
|
||||
20250508,151800,1032158531,3480,3480,3480,3480,0
|
||||
20250508,151700,1032158531,3480,3470,3480,3470,1119
|
||||
20250508,151600,1028270296,3460,3460,3475,3460,752
|
||||
20250508,151500,1025668311,3465,3470,3475,3465,1390
|
||||
20250508,151400,1020846931,3470,3475,3475,3470,1793
|
||||
20250508,151300,1014625171,3475,3475,3475,3475,89
|
||||
20250508,151200,1014315896,3470,3475,3475,3470,280
|
||||
20250508,151100,1013344246,3475,3475,3475,3475,65
|
||||
20250508,151000,1013118371,3475,3480,3480,3475,140
|
||||
20250508,150900,1012631821,3475,3480,3480,3475,117
|
||||
20250508,150800,1012224666,3480,3480,3480,3480,30
|
||||
20250508,150700,1012120266,3480,3480,3480,3480,30
|
||||
20250508,150600,1012015866,3475,3475,3475,3475,32
|
||||
20250508,150500,1011904666,3475,3475,3475,3475,600
|
||||
20250508,150400,1009819666,3475,3475,3480,3475,966
|
||||
20250508,150300,1006462666,3480,3480,3480,3480,1
|
||||
20250508,150200,1006459186,3480,3480,3480,3480,60
|
||||
20250508,150100,1006250386,3480,3480,3480,3480,31
|
||||
20250508,150000,1006142506,3480,3480,3480,3480,1432
|
||||
20250508,145900,1001159146,3490,3485,3490,3485,2037
|
||||
20250508,145800,994050031,3490,3490,3490,3490,0
|
||||
20250508,145700,994050031,3490,3490,3490,3480,8172
|
||||
20250508,145600,965590001,3490,3490,3490,3490,0
|
||||
20250508,145500,965590001,3490,3490,3490,3490,0
|
||||
20250508,145400,965590001,3490,3487,3490,3487,2241
|
||||
20250508,145300,957768971,3490,3490,3490,3490,0
|
||||
20250508,145200,957768971,3490,3490,3490,3490,0
|
||||
20250508,145100,957768971,3490,3490,3490,3490,13
|
||||
20250508,145000,957723601,3490,3490,3490,3490,1
|
||||
20250508,144900,957720111,3485,3485,3490,3485,107
|
||||
20250508,144800,957347211,3490,3490,3490,3490,1
|
||||
20250508,144700,957343721,3485,3490,3490,3485,307
|
||||
20250508,144600,956272396,3485,3485,3485,3485,0
|
||||
20250508,144500,956272396,3485,3485,3485,3485,520
|
||||
20250508,144400,954460196,3490,3490,3490,3490,636
|
||||
20250508,144300,952240556,3500,3500,3500,3500,0
|
||||
20250508,144200,952240556,3500,3500,3500,3500,10
|
||||
20250508,144100,952205556,3500,3500,3500,3500,1
|
||||
20250508,144000,952202056,3490,3490,3490,3490,0
|
||||
20250508,143900,952202056,3490,3495,3495,3490,421
|
||||
20250508,143800,950730671,3495,3495,3495,3495,0
|
||||
20250508,143700,950730671,3495,3495,3495,3495,408
|
||||
20250508,143600,949304711,3495,3495,3495,3495,1
|
||||
20250508,143500,949301216,3490,3490,3490,3490,208
|
||||
20250508,143400,948575296,3490,3490,3490,3490,0
|
||||
20250508,143300,948575296,3490,3490,3490,3490,0
|
||||
20250508,143200,948575296,3490,3490,3490,3490,50
|
||||
20250508,143100,948400796,3490,3490,3490,3490,1
|
||||
20250508,143000,948397306,3485,3485,3485,3485,50
|
||||
20250508,142900,948223056,3490,3490,3490,3490,0
|
||||
20250508,142800,948223056,3490,3490,3490,3490,0
|
||||
20250508,142700,948223056,3490,3485,3490,3480,705
|
||||
20250508,142600,945766696,3490,3490,3490,3490,0
|
||||
20250508,142500,945766696,3490,3485,3490,3485,22
|
||||
20250508,142400,945689941,3490,3490,3490,3490,0
|
||||
20250508,142300,945689941,3490,3490,3490,3490,6
|
||||
20250508,142200,945669001,3490,3490,3490,3490,69
|
||||
20250508,142100,945428191,3490,3490,3490,3490,10
|
||||
20250508,142000,945393291,3490,3490,3490,3490,51
|
||||
20250508,141900,945215301,3490,3490,3490,3490,600
|
||||
20250508,141800,943121301,3490,3490,3490,3490,0
|
||||
20250508,141700,943121301,3490,3490,3490,3490,10
|
||||
20250508,141600,943086401,3490,3490,3490,3490,0
|
||||
20250508,141500,943086401,3490,3490,3490,3490,0
|
||||
20250508,141400,943086401,3490,3490,3490,3490,5
|
||||
20250508,141300,943068951,3490,3480,3490,3480,1374
|
||||
20250508,141200,938280251,3480,3480,3480,3480,130
|
||||
20250508,141100,937827851,3480,3480,3480,3480,163
|
||||
20250508,141000,937260611,3480,3475,3480,3475,12
|
||||
20250508,140900,937218861,3475,3480,3480,3475,151
|
||||
20250508,140800,936694086,3475,3475,3475,3475,0
|
||||
20250508,140700,936694086,3475,3480,3480,3475,21
|
||||
20250508,140600,936621056,3470,3480,3480,3470,69
|
||||
20250508,140500,936381476,3480,3475,3480,3475,124
|
||||
20250508,140400,935950566,3475,3475,3475,3475,0
|
||||
20250508,140300,935950566,3475,3475,3475,3475,200
|
||||
20250508,140200,935255566,3475,3475,3475,3475,1
|
||||
20250508,140100,935252091,3470,3470,3470,3470,88
|
||||
20250508,140000,934946731,3470,3460,3470,3455,280
|
||||
20250508,135900,933975806,3455,3455,3465,3455,833
|
||||
20250508,135800,931093126,3460,3460,3460,3460,0
|
||||
20250508,135700,931093126,3460,3460,3460,3460,0
|
||||
20250508,135600,931093126,3460,3460,3460,3460,1
|
||||
20250508,135500,931089666,3450,3445,3450,3445,997
|
||||
20250508,135400,927650466,3445,3455,3455,3445,4144
|
||||
20250508,135300,913353196,3460,3460,3460,3460,0
|
||||
20250508,135200,913353196,3460,3465,3465,3460,6
|
||||
20250508,135100,913332426,3465,3465,3465,3465,1
|
||||
20250508,135000,913328961,3460,3460,3460,3460,0
|
||||
20250508,134900,913328961,3460,3450,3460,3450,2695
|
||||
20250508,134800,904015366,3455,3455,3455,3455,0
|
||||
20250508,134700,904015366,3455,3455,3455,3455,500
|
||||
20250508,134600,902287866,3455,3450,3455,3450,2494
|
||||
20250508,134500,893683561,3455,3455,3455,3455,11
|
||||
20250508,134400,893645556,3450,3450,3450,3450,370
|
||||
20250508,134300,892369056,3450,3450,3450,3450,433
|
||||
20250508,134200,890875206,3450,3450,3450,3450,0
|
||||
20250508,134100,890875206,3450,3450,3450,3450,0
|
||||
20250508,134000,890875206,3450,3450,3450,3450,12
|
||||
20250508,133900,890833806,3455,3455,3455,3455,43
|
||||
20250508,133800,890685241,3460,3460,3460,3460,0
|
||||
20250508,133700,890685241,3460,3460,3460,3460,1
|
||||
20250508,133600,890681781,3455,3455,3460,3455,5002
|
||||
20250508,133500,873399866,3460,3460,3460,3460,1505
|
||||
20250508,133400,868192566,3460,3460,3460,3460,1049
|
||||
20250508,133300,864563026,3460,3460,3460,3460,584
|
||||
20250508,133200,862542386,3460,3450,3460,3450,6
|
||||
20250508,133100,862521676,3455,3455,3455,3440,2847
|
||||
20250508,133000,852709886,3460,3460,3460,3460,2
|
||||
20250508,132900,852702966,3460,3455,3460,3455,3016
|
||||
20250508,132800,842282676,3455,3455,3455,3455,200
|
||||
20250508,132700,841591676,3455,3455,3455,3450,1203
|
||||
20250508,132600,837441311,3450,3455,3455,3450,1003
|
||||
20250508,132500,833980946,3455,3455,3455,3455,1
|
||||
20250508,132400,833977491,3455,3455,3455,3455,3376
|
||||
20250508,132300,822313411,3455,3460,3460,3455,300
|
||||
20250508,132200,821276411,3465,3465,3465,3465,0
|
||||
20250508,132100,821276411,3465,3465,3465,3465,0
|
||||
20250508,132000,821276411,3465,3460,3465,3455,2911
|
||||
20250508,131900,811215126,3460,3465,3465,3455,806
|
||||
20250508,131800,808430376,3460,3460,3460,3460,650
|
||||
20250508,131700,806181376,3465,3465,3470,3460,427
|
||||
20250508,131600,804703851,3465,3470,3470,3465,2630
|
||||
20250508,131500,795590791,3475,3470,3475,3470,569
|
||||
20250508,131400,793616356,3470,3470,3475,3470,1125
|
||||
20250508,131300,789712556,3470,3470,3470,3470,7
|
||||
20250508,131200,789688266,3470,3475,3475,3470,55
|
||||
20250508,131100,789497166,3475,3475,3475,3475,0
|
||||
20250508,131000,789497166,3475,3475,3475,3475,6
|
||||
20250508,130900,789476316,3475,3470,3475,3470,120
|
||||
20250508,130800,789059911,3470,3470,3470,3470,0
|
||||
20250508,130700,789059911,3470,3470,3470,3470,11
|
||||
20250508,130600,789021741,3475,3475,3475,3475,0
|
||||
20250508,130500,789021741,3475,3475,3475,3475,0
|
||||
20250508,130400,789021741,3475,3475,3475,3475,4
|
||||
20250508,130300,789007841,3475,3475,3475,3470,1203
|
||||
20250508,130200,784833416,3470,3475,3475,3470,5015
|
||||
20250508,130100,767430841,3480,3480,3480,3480,0
|
||||
20250508,130000,767430841,3480,3480,3480,3480,2
|
||||
20250508,125900,767423881,3475,3485,3485,3475,2
|
||||
20250508,125800,767416921,3475,3475,3475,3475,150
|
||||
20250508,125700,766895671,3485,3485,3485,3485,1
|
||||
20250508,125600,766892186,3470,3475,3475,3470,3843
|
||||
20250508,125500,753546051,3480,3480,3480,3480,475
|
||||
20250508,125400,751893051,3480,3480,3480,3480,6
|
||||
20250508,125300,751872171,3480,3480,3480,3480,1
|
||||
20250508,125200,751868691,3485,3485,3485,3485,89
|
||||
20250508,125100,751558526,3480,3485,3485,3480,32
|
||||
20250508,125000,751447061,3480,3482,3482,3480,5
|
||||
20250508,124900,751429659,3485,3485,3485,3485,49
|
||||
20250508,124800,751258894,3485,3485,3485,3485,30
|
||||
20250508,124700,751154344,3485,3485,3485,3485,1
|
||||
20250508,124600,751150859,3475,3475,3475,3475,0
|
||||
20250508,124500,751150859,3475,3475,3475,3475,0
|
||||
20250508,124400,751150859,3475,3480,3480,3475,1345
|
||||
20250508,124300,746476384,3485,3490,3490,3485,764
|
||||
20250508,124200,743813744,3495,3495,3495,3495,0
|
||||
20250508,124100,743813744,3495,3495,3495,3495,1
|
||||
20250508,124000,743810249,3490,3490,3490,3490,30
|
||||
20250508,123900,743705549,3495,3495,3495,3495,1
|
||||
20250508,123800,743702054,3485,3485,3485,3485,211
|
||||
20250508,123700,742966719,3485,3485,3485,3485,0
|
||||
20250508,123600,742966719,3485,3485,3485,3485,500
|
||||
20250508,123500,741224219,3485,3470,3505,3470,10891
|
||||
20250508,123400,703211324,3475,3477,3477,3475,170
|
||||
20250508,123300,702620572,3480,3480,3480,3480,0
|
||||
20250508,123200,702620572,3480,3480,3480,3480,5
|
||||
20250508,123100,702603172,3480,3480,3480,3480,1
|
||||
20250508,123000,702599692,3475,3480,3480,3475,9
|
||||
20250508,122900,702568387,3480,3475,3480,3470,242
|
||||
20250508,122800,701728548,3480,3470,3480,3470,71
|
||||
20250508,122700,701482129,3470,3480,3480,3470,2010
|
||||
20250508,122600,694507329,3470,3475,3480,3470,1545
|
||||
20250508,122500,689139914,3475,3475,3475,3475,64
|
||||
20250508,122400,688917514,3475,3480,3480,3475,809
|
||||
20250508,122300,686105884,3480,3475,3480,3475,192
|
||||
20250508,122200,685438679,3480,3480,3480,3480,0
|
||||
20250508,122100,685438679,3480,3480,3480,3480,3
|
||||
20250508,122000,685428239,3480,3475,3480,3475,2057
|
||||
20250508,121900,678270164,3475,3475,3475,3475,3301
|
||||
20250508,121800,666799189,3480,3480,3480,3480,170
|
||||
20250508,121700,666207589,3480,3480,3480,3480,0
|
||||
20250508,121600,666207589,3480,3480,3480,3480,10
|
||||
20250508,121500,666172789,3480,3480,3480,3480,2
|
||||
20250508,121400,666165829,3475,3475,3475,3475,14
|
||||
20250508,121300,666117179,3480,3480,3480,3480,2
|
||||
20250508,121200,666110219,3480,3475,3480,3475,329
|
||||
20250508,121100,664966514,3480,3480,3480,3480,1452
|
||||
20250508,121000,659913554,3485,3485,3485,3485,1
|
||||
20250508,120900,659910069,3485,3485,3485,3485,1
|
||||
20250508,120800,659906584,3485,3485,3485,3480,987
|
||||
20250508,120700,656466999,3490,3490,3490,3490,814
|
||||
20250508,120600,653626139,3490,3490,3490,3485,5
|
||||
20250508,120500,653608694,3495,3490,3495,3490,1766
|
||||
20250508,120400,647445349,3500,3500,3500,3500,0
|
||||
20250508,120300,647445349,3500,3500,3500,3500,1
|
||||
20250508,120200,647441849,3490,3490,3490,3490,0
|
||||
20250508,120100,647441849,3490,3490,3490,3490,1111
|
||||
20250508,120000,643564459,3495,3495,3495,3495,532
|
||||
20250508,115900,641705119,3495,3495,3495,3495,9
|
||||
20250508,115800,641673664,3495,3495,3495,3495,4087
|
||||
20250508,115700,627389599,3500,3500,3500,3500,991
|
||||
20250508,115600,623921099,3500,3500,3500,3500,82
|
||||
20250508,115500,623634099,3500,3500,3500,3500,5
|
||||
20250508,115400,623616599,3500,3500,3500,3500,381
|
||||
20250508,115300,622283099,3500,3500,3500,3500,119
|
||||
20250508,115200,621866599,3500,3500,3500,3500,0
|
||||
20250508,115100,621866599,3500,3500,3500,3500,14
|
||||
20250508,115000,621817599,3505,3505,3505,3505,0
|
||||
20250508,114900,621817599,3505,3505,3505,3505,0
|
||||
20250508,114800,621817599,3505,3505,3505,3505,0
|
||||
20250508,114700,621817599,3505,3505,3505,3505,285
|
||||
20250508,114600,620818674,3500,3500,3500,3500,0
|
||||
20250508,114500,620818674,3500,3505,3505,3500,5673
|
||||
20250508,114400,600955544,3505,3505,3505,3505,0
|
||||
20250508,114300,600955544,3505,3502,3505,3502,2621
|
||||
20250508,114200,591768969,3500,3500,3500,3500,0
|
||||
20250508,114100,591768969,3500,3500,3500,3500,1
|
||||
20250508,114000,591765469,3505,3505,3505,3505,200
|
||||
20250508,113900,591064469,3505,3505,3505,3505,466
|
||||
20250508,113800,589431139,3505,3505,3505,3505,0
|
||||
20250508,113700,589431139,3505,3505,3505,3505,0
|
||||
20250508,113600,589431139,3505,3505,3505,3505,0
|
||||
20250508,113500,589431139,3505,3505,3505,3505,0
|
||||
20250508,113400,589431139,3505,3505,3505,3505,459
|
||||
20250508,113300,587822344,3500,3500,3500,3500,8
|
||||
20250508,113200,587794344,3505,3505,3505,3505,1151
|
||||
20250508,113100,583760089,3500,3500,3500,3500,1502
|
||||
20250508,113000,578503089,3500,3505,3505,3500,1201
|
||||
20250508,112900,574298584,3500,3500,3505,3500,314
|
||||
20250508,112800,573198474,3500,3500,3500,3500,166
|
||||
20250508,112700,572617474,3500,3500,3500,3500,0
|
||||
20250508,112600,572617474,3500,3500,3500,3500,118
|
||||
20250508,112500,572204474,3500,3500,3500,3500,82
|
||||
20250508,112400,571917474,3500,3505,3505,3500,9000
|
||||
20250508,112300,540386509,3510,3510,3510,3510,0
|
||||
20250508,112200,540386509,3510,3510,3510,3510,0
|
||||
20250508,112100,540386509,3510,3515,3515,3510,172
|
||||
20250508,112000,539782494,3515,3515,3515,3515,0
|
||||
20250508,111900,539782494,3515,3520,3520,3515,4123
|
||||
20250508,111800,525290139,3520,3527,3527,3520,5000
|
||||
20250508,111700,507684044,3530,3530,3530,3530,1
|
||||
20250508,111600,507680514,3530,3530,3530,3530,0
|
||||
20250508,111500,507680514,3530,3530,3530,3530,682
|
||||
20250508,111400,505273054,3525,3525,3525,3525,0
|
||||
20250508,111300,505273054,3525,3525,3525,3525,0
|
||||
20250508,111200,505273054,3525,3525,3525,3525,28
|
||||
20250508,111100,505174354,3525,3525,3525,3525,1
|
||||
20250508,111000,505170829,3525,3525,3525,3525,0
|
||||
20250508,110900,505170829,3525,3535,3535,3525,194
|
||||
20250508,110800,504485109,3535,3535,3535,3535,103
|
||||
20250508,110700,504121004,3530,3530,3530,3530,492
|
||||
20250508,110600,502384244,3530,3530,3535,3530,1588
|
||||
20250508,110500,496778444,3525,3525,3525,3525,0
|
||||
20250508,110400,496778444,3525,3525,3525,3525,0
|
||||
20250508,110300,496778444,3525,3525,3525,3525,0
|
||||
20250508,110200,496778444,3525,3525,3525,3525,1310
|
||||
20250508,110100,492160694,3520,3520,3520,3520,0
|
||||
20250508,110000,492160694,3520,3520,3520,3520,212
|
||||
20250508,105900,491414454,3520,3520,3520,3520,1
|
||||
20250508,105800,491410934,3520,3520,3520,3520,0
|
||||
20250508,105700,491410934,3520,3520,3520,3520,0
|
||||
20250508,105600,491410934,3520,3520,3520,3520,0
|
||||
20250508,105500,491410934,3520,3515,3520,3510,2475
|
||||
20250508,105400,482716724,3515,3515,3515,3515,0
|
||||
20250508,105300,482716724,3515,3515,3515,3515,51
|
||||
20250508,105200,482537459,3510,3510,3510,3510,0
|
||||
20250508,105100,482537459,3510,3510,3510,3510,22
|
||||
20250508,105000,482460239,3510,3510,3510,3510,48
|
||||
20250508,104900,482291759,3510,3515,3515,3510,35
|
||||
20250508,104800,482168754,3510,3510,3510,3510,131
|
||||
20250508,104700,481708944,3515,3515,3515,3515,31
|
||||
20250508,104600,481599979,3510,3515,3515,3510,870
|
||||
20250508,104500,478542089,3515,3515,3515,3515,5
|
||||
20250508,104400,478524514,3515,3515,3515,3515,0
|
||||
20250508,104300,478524514,3515,3515,3515,3515,4
|
||||
20250508,104200,478510454,3515,3515,3515,3515,26
|
||||
20250508,104100,478419064,3525,3525,3525,3525,0
|
||||
20250508,104000,478419064,3525,3525,3525,3525,0
|
||||
20250508,103900,478419064,3525,3525,3525,3525,0
|
||||
20250508,103800,478419064,3525,3525,3525,3525,500
|
||||
20250508,103700,476656564,3525,3525,3525,3525,0
|
||||
20250508,103600,476656564,3525,3525,3525,3525,1503
|
||||
20250508,103500,471358489,3525,3525,3525,3525,1
|
||||
20250508,103400,471354964,3525,3510,3525,3505,5106
|
||||
20250508,103300,453400669,3505,3505,3505,3505,0
|
||||
20250508,103200,453400669,3505,3505,3505,3505,0
|
||||
20250508,103100,453400669,3505,3505,3505,3505,10
|
||||
20250508,103000,453365619,3510,3510,3510,3510,1
|
||||
20250508,102900,453362109,3505,3505,3505,3505,11
|
||||
20250508,102800,453323554,3505,3505,3505,3505,10
|
||||
20250508,102700,453288504,3510,3510,3510,3510,200
|
||||
20250508,102600,452586504,3510,3510,3510,3510,56
|
||||
20250508,102500,452389944,3510,3510,3510,3510,35
|
||||
20250508,102400,452267094,3505,3505,3505,3505,748
|
||||
20250508,102300,449645354,3505,3500,3505,3500,7
|
||||
20250508,102200,449620829,3500,3500,3500,3500,0
|
||||
20250508,102100,449620829,3500,3510,3510,3500,7005
|
||||
20250508,102000,425083579,3510,3505,3510,3505,1469
|
||||
20250508,101900,419934584,3505,3505,3510,3505,2070
|
||||
20250508,101800,412679084,3505,3510,3510,3505,50
|
||||
20250508,101700,412503684,3505,3505,3505,3505,60
|
||||
20250508,101600,412293384,3510,3510,3510,3510,50
|
||||
20250508,101500,412117884,3505,3510,3510,3505,1045
|
||||
20250508,101400,408450004,3505,3505,3505,3505,0
|
||||
20250508,101300,408450004,3505,3505,3505,3505,50
|
||||
20250508,101200,408274754,3505,3510,3510,3500,112
|
||||
20250508,101100,407882594,3510,3510,3510,3510,286
|
||||
20250508,101000,406878734,3510,3500,3510,3500,323
|
||||
20250508,100900,405745184,3500,3500,3500,3500,2
|
||||
20250508,100800,405738184,3505,3500,3505,3500,2884
|
||||
20250508,100700,395629789,3505,3505,3505,3505,669
|
||||
20250508,100600,393284944,3505,3510,3510,3505,51
|
||||
20250508,100500,393106034,3505,3500,3505,3495,4122
|
||||
20250508,100400,378685589,3500,3510,3510,3500,4682
|
||||
20250508,100300,362295339,3510,3505,3510,3505,612
|
||||
20250508,100200,360149974,3505,3510,3510,3505,6482
|
||||
20250508,100100,337414679,3510,3515,3515,3510,3
|
||||
20250508,100000,337404144,3510,3510,3510,3510,1
|
||||
20250508,095900,337400634,3510,3520,3520,3510,1588
|
||||
20250508,095800,331821384,3515,3515,3515,3515,1012
|
||||
20250508,095700,328264204,3515,3520,3520,3515,401
|
||||
20250508,095600,326854684,3520,3525,3525,3515,3554
|
||||
20250508,095500,314344599,3525,3525,3525,3525,263
|
||||
20250508,095400,313417524,3525,3535,3535,3525,3414
|
||||
20250508,095300,301374339,3535,3530,3535,3530,9
|
||||
20250508,095200,301342559,3545,3540,3545,3530,1288
|
||||
20250508,095100,296785829,3530,3540,3540,3530,101
|
||||
20250508,095000,296429289,3530,3530,3530,3530,100
|
||||
20250508,094900,296076289,3530,3540,3540,3530,620
|
||||
20250508,094800,293882479,3550,3530,3550,3530,5001
|
||||
20250508,094700,276146069,3535,3560,3565,3535,12346
|
||||
20250508,094600,232369369,3560,3560,3560,3560,0
|
||||
20250508,094500,232369369,3560,3560,3560,3560,30
|
||||
20250508,094400,232262569,3560,3560,3560,3560,4
|
||||
20250508,094300,232248329,3560,3560,3560,3545,9
|
||||
20250508,094200,232216364,3545,3532,3560,3530,9000
|
||||
20250508,094100,200295045,3535,3535,3535,3535,0
|
||||
20250508,094000,200295045,3535,3535,3540,3535,3377
|
||||
20250508,093900,188340475,3535,3535,3535,3535,0
|
||||
20250508,093800,188340475,3535,3535,3540,3535,247
|
||||
20250508,093700,187467325,3535,3535,3535,3535,690
|
||||
20250508,093600,185028175,3535,3540,3540,3535,1544
|
||||
20250508,093500,179570055,3535,3545,3545,3530,8887
|
||||
20250508,093400,148139260,3550,3555,3560,3550,3426
|
||||
20250508,093300,135973025,3555,3555,3555,3555,200
|
||||
20250508,093200,135262025,3555,3560,3560,3555,1795
|
||||
20250508,093100,128871830,3555,3555,3555,3555,0
|
||||
20250508,093000,128871830,3555,3560,3560,3555,9
|
||||
20250508,092900,128839795,3560,3557,3560,3555,59
|
||||
20250508,092800,128629962,3557,3560,3560,3557,13
|
||||
20250508,092700,128583685,3560,3560,3560,3560,0
|
||||
20250508,092600,128583685,3560,3560,3560,3560,5
|
||||
20250508,092500,128565885,3555,3555,3555,3555,2532
|
||||
20250508,092400,119564625,3555,3555,3555,3555,0
|
||||
20250508,092300,119564625,3555,3555,3555,3555,73
|
||||
20250508,092200,119305110,3550,3550,3550,3550,0
|
||||
20250508,092100,119305110,3550,3555,3555,3550,529
|
||||
20250508,092000,117425015,3555,3555,3555,3555,5
|
||||
20250508,091900,117407240,3555,3550,3555,3550,633
|
||||
20250508,091800,115157185,3550,3550,3550,3550,190
|
||||
20250508,091700,114482685,3555,3560,3560,3550,7392
|
||||
20250508,091600,88220185,3560,3560,3560,3560,305
|
||||
20250508,091500,87134385,3565,3565,3565,3565,1
|
||||
20250508,091400,87130820,3555,3555,3555,3555,0
|
||||
20250508,091300,87130820,3555,3565,3565,3555,1490
|
||||
20250508,091200,81830795,3565,3565,3565,3565,20
|
||||
20250508,091100,81759495,3565,3560,3565,3560,3024
|
||||
20250508,091000,70994050,3565,3560,3565,3555,1554
|
||||
20250508,090900,65468550,3555,3560,3560,3555,499
|
||||
20250508,090800,63692115,3560,3570,3570,3560,1771
|
||||
20250508,090700,57370315,3570,3580,3580,3555,12799
|
||||
20250508,090600,11776000,3580,3580,3580,3580,220
|
||||
20250508,090500,10988400,3580,3580,3580,3580,10
|
||||
20250508,090400,10952600,3580,3590,3590,3580,85
|
||||
20250508,090300,10647940,3590,3590,3590,3590,1238
|
||||
20250508,090200,6203520,3590,3590,3590,3590,20
|
||||
20250508,090100,6131720,3590,3590,3590,3590,1137
|
||||
20250508,090000,2049890,3590,3590,3590,3590,571
|
||||
|
Reference in New Issue
Block a user