Update 2025-05-08 2733 candle_min
This commit is contained in:
607
036620/min/candle-20250508.csv
Normal file
607
036620/min/candle-20250508.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,190500,1836304670,3775,3775,3775,3775,18931
|
||||
20250508,190400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,190300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,190200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,190100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,190000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,185900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,185800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,185700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,185600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,185500,1836304670,3775,3775,3775,3775,0
|
||||
20250508,185400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,185300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,185200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,185100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,185000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,184900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,184800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,184700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,184600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,184500,1836304670,3775,3775,3775,3775,0
|
||||
20250508,184400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,184300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,184200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,184100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,184000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,183900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,183800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,183700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,183600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,183500,1836304670,3775,3775,3775,3775,18931
|
||||
20250508,183400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,183300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,183200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,183100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,183000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,182900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,182800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,182700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,182600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,182500,1836304670,3775,3775,3775,3775,0
|
||||
20250508,182400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,182300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,182200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,182100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,182000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,181900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,181800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,181700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,181600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,181500,1836304670,3775,3775,3775,3775,0
|
||||
20250508,181400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,181300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,181200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,181100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,181000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,180900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,180800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,180700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,180600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,180500,1836304670,3775,3775,3775,3775,18931
|
||||
20250508,180400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,180300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,180200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,180100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,180000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,175900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,175800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,175700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,175600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,175500,1836304670,3775,3775,3775,3775,0
|
||||
20250508,175400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,175300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,175200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,175100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,175000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,174900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,174800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,174700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,174600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,174500,1836304670,3775,3775,3775,3775,0
|
||||
20250508,174400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,174300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,174200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,174100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,174000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,173900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,173800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,173700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,173600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,173500,1836304670,3775,3775,3775,3775,18931
|
||||
20250508,173400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,173300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,173200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,173100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,173000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,172900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,172800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,172700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,172600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,172500,1836304670,3775,3775,3775,3775,0
|
||||
20250508,172400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,172300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,172200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,172100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,172000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,171900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,171800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,171700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,171600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,171500,1836304670,3775,3775,3775,3775,0
|
||||
20250508,171400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,171300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,171200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,171100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,171000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,170900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,170800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,170700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,170600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,170500,1836304670,3775,3775,3775,3775,18931
|
||||
20250508,170400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,170300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,170200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,170100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,170000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,165900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,165800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,165700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,165600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,165500,1836304670,3775,3775,3775,3775,0
|
||||
20250508,165400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,165300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,165200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,165100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,165000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,164900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,164800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,164700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,164600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,164500,1836304670,3775,3775,3775,3775,0
|
||||
20250508,164400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,164300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,164200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,164100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,164000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,163900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,163800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,163700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,163600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,163500,1836304670,3775,3775,3775,3775,18931
|
||||
20250508,163400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,163300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,163200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,163100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,163000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,162900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,162800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,162700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,162600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,162500,1836304670,3775,3775,3775,3775,0
|
||||
20250508,162400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,162300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,162200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,162100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,162000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,161900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,161800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,161700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,161600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,161500,1836304670,3775,3775,3775,3775,0
|
||||
20250508,161400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,161300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,161200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,161100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,161000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,160900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,160800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,160700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,160600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,160500,1836304670,3775,3775,3775,3775,18931
|
||||
20250508,160400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,160300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,160200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,160100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,160000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,155900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,155800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,155700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,155600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,155500,1836304670,3775,3775,3775,3775,0
|
||||
20250508,155400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,155300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,155200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,155100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,155000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,154900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,154800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,154700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,154600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,154500,1836304670,3775,3775,3775,3775,0
|
||||
20250508,154400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,154300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,154200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,154100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,154000,1836304670,3775,3775,3775,3775,0
|
||||
20250508,153900,1836304670,3775,3775,3775,3775,0
|
||||
20250508,153800,1836304670,3775,3775,3775,3775,0
|
||||
20250508,153700,1836304670,3775,3775,3775,3775,0
|
||||
20250508,153600,1836304670,3775,3775,3775,3775,0
|
||||
20250508,153500,1836304670,3775,3775,3775,3775,18931
|
||||
20250508,153400,1836304670,3775,3775,3775,3775,0
|
||||
20250508,153300,1836304670,3775,3775,3775,3775,0
|
||||
20250508,153200,1836304670,3775,3775,3775,3775,0
|
||||
20250508,153100,1836304670,3775,3775,3775,3775,0
|
||||
20250508,153000,1836304670,3775,3775,3775,3775,18931
|
||||
20250508,152900,1764840145,3755,3755,3755,3755,0
|
||||
20250508,152800,1764840145,3755,3755,3755,3755,0
|
||||
20250508,152700,1764840145,3755,3755,3755,3755,0
|
||||
20250508,152600,1764840145,3755,3755,3755,3755,0
|
||||
20250508,152500,1764840145,3755,3755,3755,3755,0
|
||||
20250508,152400,1764840145,3755,3755,3755,3755,0
|
||||
20250508,152300,1764840145,3755,3755,3755,3755,0
|
||||
20250508,152200,1764840145,3755,3755,3755,3755,0
|
||||
20250508,152100,1764840145,3755,3755,3755,3755,0
|
||||
20250508,152000,1764840145,3755,3755,3755,3755,0
|
||||
20250508,151900,1764840145,3755,3760,3780,3755,11771
|
||||
20250508,151800,1720404050,3760,3760,3760,3755,1162
|
||||
20250508,151700,1716038940,3760,3755,3765,3755,1330
|
||||
20250508,151600,1711032180,3765,3755,3765,3750,1529
|
||||
20250508,151500,1705282890,3755,3755,3760,3750,1579
|
||||
20250508,151400,1699352010,3755,3755,3765,3750,1665
|
||||
20250508,151300,1693094875,3755,3755,3765,3745,2156
|
||||
20250508,151200,1685005125,3755,3750,3765,3750,1720
|
||||
20250508,151100,1678537180,3750,3760,3765,3750,1484
|
||||
20250508,151000,1672956725,3760,3765,3765,3755,2006
|
||||
20250508,150900,1665410220,3765,3750,3765,3750,2333
|
||||
20250508,150800,1656643515,3755,3750,3755,3750,2100
|
||||
20250508,150700,1648759605,3750,3760,3760,3750,2332
|
||||
20250508,150600,1639997575,3755,3750,3760,3750,2011
|
||||
20250508,150500,1632440755,3755,3740,3755,3735,11422
|
||||
20250508,150400,1589618560,3740,3735,3740,3730,930
|
||||
20250508,150300,1586142770,3740,3740,3745,3735,1715
|
||||
20250508,150200,1579723165,3740,3740,3745,3735,1073
|
||||
20250508,150100,1575709535,3740,3735,3745,3730,685
|
||||
20250508,150000,1573147370,3735,3725,3745,3720,1556
|
||||
20250508,145900,1567339195,3725,3725,3730,3720,208
|
||||
20250508,145800,1566564330,3725,3730,3730,3725,408
|
||||
20250508,145700,1565044205,3730,3730,3740,3725,1199
|
||||
20250508,145600,1560566760,3730,3730,3730,3730,573
|
||||
20250508,145500,1558429470,3725,3740,3745,3725,573
|
||||
20250508,145400,1556287805,3740,3735,3745,3725,1789
|
||||
20250508,145300,1549612585,3730,3730,3730,3725,396
|
||||
20250508,145200,1548135750,3730,3735,3735,3730,348
|
||||
20250508,145100,1546837090,3735,3735,3740,3735,1740
|
||||
20250508,145000,1540332045,3735,3730,3735,3725,1040
|
||||
20250508,144900,1536450125,3735,3730,3735,3730,197
|
||||
20250508,144800,1535715145,3730,3720,3730,3720,609
|
||||
20250508,144700,1533445865,3725,3725,3725,3710,384
|
||||
20250508,144600,1532018640,3725,3730,3735,3710,315
|
||||
20250508,144500,1530846450,3735,3725,3735,3710,893
|
||||
20250508,144400,1527520500,3725,3725,3730,3710,317
|
||||
20250508,144300,1526341730,3710,3720,3735,3710,497
|
||||
20250508,144200,1524494335,3735,3725,3735,3720,746
|
||||
20250508,144100,1521714415,3720,3735,3735,3710,369
|
||||
20250508,144000,1520342075,3735,3725,3735,3710,554
|
||||
20250508,143900,1518278295,3725,3730,3730,3705,557
|
||||
20250508,143800,1516204025,3730,3720,3735,3705,1009
|
||||
20250508,143700,1512444600,3705,3720,3720,3705,315
|
||||
20250508,143600,1511277050,3720,3720,3725,3705,506
|
||||
20250508,143500,1509394235,3720,3720,3725,3705,571
|
||||
20250508,143400,1507269330,3720,3720,3720,3720,611
|
||||
20250508,143300,1504996410,3720,3720,3725,3720,608
|
||||
20250508,143200,1502732650,3720,3725,3725,3720,892
|
||||
20250508,143100,1499414385,3725,3725,3725,3720,658
|
||||
20250508,143000,1496963530,3725,3705,3725,3705,348
|
||||
20250508,142900,1495670730,3705,3710,3715,3705,394
|
||||
20250508,142800,1494208425,3710,3720,3720,3710,287
|
||||
20250508,142700,1493141865,3720,3705,3725,3705,581
|
||||
20250508,142600,1490982290,3705,3720,3720,3705,398
|
||||
20250508,142500,1489505480,3720,3715,3720,3705,552
|
||||
20250508,142400,1487455725,3715,3715,3725,3715,383
|
||||
20250508,142300,1486030895,3715,3715,3715,3715,279
|
||||
20250508,142200,1484994410,3715,3715,3715,3715,456
|
||||
20250508,142100,1483300370,3715,3725,3730,3715,491
|
||||
20250508,142000,1481471305,3725,3700,3725,3700,727
|
||||
20250508,141900,1478769625,3700,3705,3705,3700,370
|
||||
20250508,141800,1477398780,3705,3705,3705,3705,274
|
||||
20250508,141700,1476383610,3705,3705,3705,3705,670
|
||||
20250508,141600,1473901260,3715,3715,3720,3715,485
|
||||
20250508,141500,1472099335,3715,3695,3725,3695,918
|
||||
20250508,141400,1468687340,3695,3695,3695,3695,370
|
||||
20250508,141300,1467320190,3695,3695,3695,3695,274
|
||||
20250508,141200,1466307760,3720,3695,3720,3695,706
|
||||
20250508,141100,1463688290,3695,3705,3705,3695,467
|
||||
20250508,141000,1461960385,3710,3705,3720,3705,742
|
||||
20250508,140900,1459204515,3705,3695,3705,3695,402
|
||||
20250508,140800,1457717220,3695,3705,3705,3695,1487
|
||||
20250508,140700,1452216920,3705,3705,3705,3705,274
|
||||
20250508,140600,1451201750,3705,3715,3715,3700,939
|
||||
20250508,140500,1447719110,3715,3695,3715,3695,617
|
||||
20250508,140400,1445432175,3705,3710,3710,3705,440
|
||||
20250508,140300,1443800975,3705,3700,3705,3700,476
|
||||
20250508,140200,1442039215,3700,3710,3710,3700,331
|
||||
20250508,140100,1440813945,3710,3700,3710,3700,529
|
||||
20250508,140000,1438856195,3710,3700,3710,3700,704
|
||||
20250508,135900,1436248975,3700,3700,3705,3700,364
|
||||
20250508,135800,1434902110,3700,3705,3705,3695,257
|
||||
20250508,135700,1433950855,3705,3705,3705,3705,461
|
||||
20250508,135600,1432242850,3715,3705,3715,3700,459
|
||||
20250508,135500,1430542750,3705,3705,3710,3705,477
|
||||
20250508,135400,1428773810,3710,3705,3710,3705,304
|
||||
20250508,135300,1427647345,3705,3705,3705,3705,367
|
||||
20250508,135200,1426287610,3705,3705,3710,3705,569
|
||||
20250508,135100,1424178040,3710,3705,3710,3705,697
|
||||
20250508,135000,1421593080,3715,3705,3715,3705,1071
|
||||
20250508,134900,1417619085,3705,3710,3710,3705,705
|
||||
20250508,134800,1415003545,3710,3705,3710,3705,425
|
||||
20250508,134700,1413427700,3705,3700,3715,3700,855
|
||||
20250508,134600,1410257395,3710,3710,3710,3710,192
|
||||
20250508,134500,1409545075,3710,3700,3710,3700,775
|
||||
20250508,134400,1406676425,3700,3690,3710,3690,4173
|
||||
20250508,134300,1391226715,3690,3690,3690,3690,745
|
||||
20250508,134200,1388477665,3695,3690,3695,3690,363
|
||||
20250508,134100,1387137960,3695,3695,3695,3695,365
|
||||
20250508,134000,1385789285,3695,3690,3700,3690,1652
|
||||
20250508,133900,1379689600,3690,3685,3690,3680,3575
|
||||
20250508,133800,1366516180,3680,3680,3680,3680,274
|
||||
20250508,133700,1365507860,3685,3680,3685,3680,657
|
||||
20250508,133600,1363088660,3680,3680,3690,3680,564
|
||||
20250508,133500,1361011140,3690,3680,3690,3680,650
|
||||
20250508,133400,1358616745,3690,3685,3690,3685,1960
|
||||
20250508,133300,1351394080,3685,3680,3685,3680,1505
|
||||
20250508,133200,1345848610,3680,3680,3680,3675,2018
|
||||
20250508,133100,1338423485,3680,3680,3680,3675,1203
|
||||
20250508,133000,1333996900,3690,3680,3690,3680,1462
|
||||
20250508,132900,1328614355,3680,3680,3680,3675,1557
|
||||
20250508,132800,1322885050,3680,3680,3685,3680,477
|
||||
20250508,132700,1321129680,3680,3680,3680,3680,551
|
||||
20250508,132600,1319102000,3680,3685,3685,3680,488
|
||||
20250508,132500,1317304355,3685,3680,3685,3675,3434
|
||||
20250508,132400,1304677740,3680,3675,3680,3675,404
|
||||
20250508,132300,1303191475,3680,3680,3680,3680,541
|
||||
20250508,132200,1301200595,3680,3675,3680,3675,550
|
||||
20250508,132100,1299177050,3675,3675,3680,3675,764
|
||||
20250508,132000,1296367805,3680,3685,3685,3680,2624
|
||||
20250508,131900,1286710865,3685,3680,3685,3680,837
|
||||
20250508,131800,1283627890,3680,3680,3680,3680,275
|
||||
20250508,131700,1282615890,3680,3680,3680,3680,366
|
||||
20250508,131600,1281269010,3680,3680,3680,3680,276
|
||||
20250508,131500,1280253330,3680,3680,3685,3680,479
|
||||
20250508,131400,1278490605,3685,3685,3685,3685,166
|
||||
20250508,131300,1277878895,3685,3685,3685,3685,396
|
||||
20250508,131200,1276419635,3685,3685,3685,3685,2489
|
||||
20250508,131100,1267247670,3680,3680,3680,3675,330
|
||||
20250508,131000,1266033505,3680,3685,3685,3675,621
|
||||
20250508,130900,1263749100,3685,3685,3685,3675,466
|
||||
20250508,130800,1262033730,3685,3680,3685,3675,408
|
||||
20250508,130700,1260532105,3680,3685,3690,3680,280
|
||||
20250508,130600,1259501150,3685,3685,3690,3680,446
|
||||
20250508,130500,1257858035,3690,3685,3690,3685,228
|
||||
20250508,130400,1257017640,3685,3690,3690,3685,484
|
||||
20250508,130300,1255234095,3690,3690,3690,3685,398
|
||||
20250508,130200,1253767340,3690,3690,3690,3685,289
|
||||
20250508,130100,1252701945,3690,3680,3690,3680,362
|
||||
20250508,130000,1251367065,3680,3675,3680,3675,425
|
||||
20250508,125900,1249803520,3675,3675,3675,3675,274
|
||||
20250508,125800,1248796570,3675,3675,3680,3675,493
|
||||
20250508,125700,1246983285,3690,3690,3690,3675,277
|
||||
20250508,125600,1245965265,3690,3680,3690,3675,315
|
||||
20250508,125500,1244806130,3680,3685,3685,3675,2906
|
||||
20250508,125400,1234121635,3685,3680,3685,3675,434
|
||||
20250508,125300,1232522855,3675,3690,3690,3675,5146
|
||||
20250508,125200,1213579315,3690,3690,3690,3690,365
|
||||
20250508,125100,1212232465,3690,3690,3695,3685,3192
|
||||
20250508,125000,1200463230,3695,3695,3695,3695,245
|
||||
20250508,124900,1199557955,3695,3685,3695,3685,314
|
||||
20250508,124800,1198399555,3685,3690,3690,3685,458
|
||||
20250508,124700,1196709540,3700,3690,3700,3690,185
|
||||
20250508,124600,1196026870,3690,3690,3690,3690,551
|
||||
20250508,124500,1193993680,3690,3700,3700,3690,191
|
||||
20250508,124400,1193287890,3685,3690,3690,3685,366
|
||||
20250508,124300,1191938270,3690,3690,3690,3690,384
|
||||
20250508,124200,1190521310,3695,3695,3695,3695,312
|
||||
20250508,124100,1189368470,3695,3690,3695,3690,590
|
||||
20250508,124000,1187189340,3690,3695,3695,3690,666
|
||||
20250508,123900,1184730225,3700,3700,3700,3695,194
|
||||
20250508,123800,1184012445,3700,3700,3700,3700,274
|
||||
20250508,123700,1182998645,3700,3685,3700,3685,617
|
||||
20250508,123600,1180720085,3685,3685,3685,3685,363
|
||||
20250508,123500,1179382430,3685,3695,3695,3685,463
|
||||
20250508,123400,1177672595,3695,3695,3695,3695,91
|
||||
20250508,123300,1177336350,3700,3700,3700,3700,548
|
||||
20250508,123200,1175308750,3710,3715,3715,3700,97
|
||||
20250508,123100,1174949765,3700,3700,3700,3695,591
|
||||
20250508,123000,1172763150,3700,3700,3700,3695,205
|
||||
20250508,122900,1172005105,3695,3695,3695,3690,378
|
||||
20250508,122800,1170608845,3695,3695,3695,3680,3661
|
||||
20250508,122700,1157107200,3695,3695,3695,3695,463
|
||||
20250508,122600,1155396415,3695,3700,3700,3695,273
|
||||
20250508,122500,1154386500,3700,3710,3710,3700,2953
|
||||
20250508,122400,1143456915,3710,3710,3735,3705,3364
|
||||
20250508,122300,1130907990,3710,3705,3710,3705,491
|
||||
20250508,122200,1129086835,3710,3705,3710,3705,463
|
||||
20250508,122100,1127371320,3705,3705,3710,3705,788
|
||||
20250508,122000,1124449280,3725,3700,3730,3700,6112
|
||||
20250508,121900,1101697230,3690,3695,3700,3690,842
|
||||
20250508,121800,1098584735,3695,3675,3695,3675,712
|
||||
20250508,121700,1095958135,3675,3685,3690,3670,5900
|
||||
20250508,121600,1074269000,3705,3685,3705,3685,1091
|
||||
20250508,121500,1070231205,3685,3690,3690,3685,386
|
||||
20250508,121400,1068808230,3695,3690,3695,3690,473
|
||||
20250508,121300,1067061415,3690,3690,3690,3690,552
|
||||
20250508,121200,1065024535,3705,3690,3705,3690,192
|
||||
20250508,121100,1064315905,3690,3690,3705,3690,376
|
||||
20250508,121000,1062928315,3690,3705,3705,3690,387
|
||||
20250508,120900,1061499605,3705,3705,3705,3690,301
|
||||
20250508,120800,1060385780,3690,3690,3690,3690,366
|
||||
20250508,120700,1059035240,3690,3690,3690,3690,365
|
||||
20250508,120600,1057688390,3690,3700,3700,3690,367
|
||||
20250508,120500,1056333360,3700,3700,3700,3700,263
|
||||
20250508,120400,1055360260,3700,3690,3700,3690,378
|
||||
20250508,120300,1053964440,3690,3690,3690,3690,274
|
||||
20250508,120200,1052953380,3690,3690,3690,3690,456
|
||||
20250508,120100,1051270740,3690,3700,3700,3690,343
|
||||
20250508,120000,1050004780,3700,3685,3700,3685,718
|
||||
20250508,115900,1047350910,3685,3685,3700,3685,134
|
||||
20250508,115800,1046856505,3685,3690,3690,3680,1962
|
||||
20250508,115700,1039626170,3690,3690,3705,3690,556
|
||||
20250508,115600,1037572715,3690,3695,3705,3690,422
|
||||
20250508,115500,1036011495,3695,3700,3710,3690,2944
|
||||
20250508,115400,1025142355,3700,3700,3700,3700,365
|
||||
20250508,115300,1023791855,3700,3700,3700,3700,279
|
||||
20250508,115200,1022759555,3700,3700,3700,3700,457
|
||||
20250508,115100,1021068655,3700,3700,3700,3700,273
|
||||
20250508,115000,1020058555,3715,3700,3715,3700,861
|
||||
20250508,114900,1016866935,3700,3720,3720,3695,3242
|
||||
20250508,114800,1004869800,3720,3720,3720,3720,414
|
||||
20250508,114700,1003329720,3720,3710,3720,3710,765
|
||||
20250508,114600,1000485290,3710,3700,3710,3700,404
|
||||
20250508,114500,998990130,3700,3700,3700,3700,456
|
||||
20250508,114400,997302930,3700,3700,3710,3700,629
|
||||
20250508,114300,994970330,3700,3705,3705,3700,1284
|
||||
20250508,114200,990217665,3705,3705,3705,3705,367
|
||||
20250508,114100,988857930,3705,3705,3705,3705,274
|
||||
20250508,114000,987842760,3705,3705,3715,3705,469
|
||||
20250508,113900,986105015,3705,3710,3720,3705,242
|
||||
20250508,113800,985207605,3710,3710,3710,3710,274
|
||||
20250508,113700,984191065,3710,3710,3710,3710,589
|
||||
20250508,113600,982005875,3705,3705,3705,3705,274
|
||||
20250508,113500,980990705,3705,3705,3705,3705,368
|
||||
20250508,113400,979627265,3705,3705,3705,3705,402
|
||||
20250508,113300,978137855,3705,3705,3705,3705,368
|
||||
20250508,113200,976774415,3705,3705,3705,3705,274
|
||||
20250508,113100,975759245,3705,3705,3705,3705,364
|
||||
20250508,113000,974410625,3705,3715,3715,3705,5271
|
||||
20250508,112900,954863805,3715,3715,3715,3715,600
|
||||
20250508,112800,952634805,3715,3715,3715,3715,274
|
||||
20250508,112700,951616895,3715,3710,3715,3710,365
|
||||
20250508,112600,950261375,3710,3715,3715,3705,4139
|
||||
20250508,112500,934897465,3715,3715,3715,3715,273
|
||||
20250508,112400,933883270,3720,3710,3720,3710,1492
|
||||
20250508,112300,928335770,3710,3710,3710,3710,367
|
||||
20250508,112200,926974200,3710,3710,3710,3710,365
|
||||
20250508,112100,925620050,3710,3710,3710,3710,276
|
||||
20250508,112000,924596090,3720,3710,3720,3710,284
|
||||
20250508,111900,923542340,3710,3710,3710,3710,368
|
||||
20250508,111800,922177060,3710,3710,3710,3710,274
|
||||
20250508,111700,921160520,3710,3710,3720,3710,3667
|
||||
20250508,111600,907550445,3715,3710,3715,3710,161
|
||||
20250508,111500,906952790,3710,3710,3710,3710,366
|
||||
20250508,111400,905594930,3710,3715,3715,3710,276
|
||||
20250508,111300,904569605,3715,3715,3715,3715,366
|
||||
20250508,111200,903209915,3715,3720,3720,3710,759
|
||||
20250508,111100,900390440,3720,3715,3720,3715,323
|
||||
20250508,111000,899190245,3720,3715,3720,3715,379
|
||||
20250508,110900,897782205,3715,3720,3720,3715,617
|
||||
20250508,110800,895487450,3715,3715,3715,3715,1230
|
||||
20250508,110700,890918000,3720,3720,3720,3720,184
|
||||
20250508,110600,890233520,3720,3720,3720,3720,365
|
||||
20250508,110500,888875720,3720,3720,3720,3720,274
|
||||
20250508,110400,887856440,3720,3715,3720,3715,705
|
||||
20250508,110300,885235235,3715,3715,3715,3710,1132
|
||||
20250508,110200,881032140,3710,3715,3715,3710,183
|
||||
20250508,110100,880352585,3715,3715,3715,3715,368
|
||||
20250508,110000,878985465,3720,3715,3720,3715,379
|
||||
20250508,105900,877577425,3715,3715,3720,3715,191
|
||||
20250508,105800,876867835,3715,3715,3715,3715,369
|
||||
20250508,105700,875497000,3715,3715,3715,3715,276
|
||||
20250508,105600,874471660,3715,3715,3715,3715,458
|
||||
20250508,105500,872770190,3715,3720,3720,3715,262
|
||||
20250508,105400,871796815,3720,3715,3720,3715,958
|
||||
20250508,105300,868234940,3715,3715,3720,3710,1849
|
||||
20250508,105200,861365850,3715,3720,3720,3710,6404
|
||||
20250508,105100,837568705,3720,3725,3730,3720,3270
|
||||
20250508,105000,825403185,3725,3725,3725,3725,456
|
||||
20250508,104900,823704585,3730,3720,3730,3720,1520
|
||||
20250508,104800,818044815,3720,3725,3725,3720,1771
|
||||
20250508,104700,811455170,3725,3730,3730,3725,915
|
||||
20250508,104600,808043605,3725,3730,3730,3725,693
|
||||
20250508,104500,805461615,3730,3740,3740,3720,6129
|
||||
20250508,104400,782610705,3745,3745,3745,3745,975
|
||||
20250508,104300,778959330,3745,3740,3745,3740,3346
|
||||
20250508,104200,766438340,3740,3740,3740,3740,556
|
||||
20250508,104100,764358900,3750,3745,3750,3740,839
|
||||
20250508,104000,761219180,3745,3750,3750,3745,102
|
||||
20250508,103900,760837140,3745,3750,3750,3740,1641
|
||||
20250508,103800,754691140,3750,3740,3750,3740,1141
|
||||
20250508,103700,750418135,3740,3740,3740,3740,385
|
||||
20250508,103600,748978235,3740,3745,3745,3740,989
|
||||
20250508,103500,745277940,3750,3745,3750,3745,195
|
||||
20250508,103400,744547605,3745,3745,3750,3745,657
|
||||
20250508,103300,742085240,3745,3745,3750,3745,183
|
||||
20250508,103200,741399635,3745,3745,3750,3740,692
|
||||
20250508,103100,738807415,3740,3750,3750,3740,872
|
||||
20250508,103000,735541045,3755,3750,3755,3750,56
|
||||
20250508,102900,735331040,3750,3750,3750,3750,132
|
||||
20250508,102800,734836040,3750,3750,3750,3750,3
|
||||
20250508,102700,734824790,3750,3750,3750,3750,0
|
||||
20250508,102600,734824790,3750,3750,3750,3750,108
|
||||
20250508,102500,734419790,3750,3745,3750,3745,502
|
||||
20250508,102400,732538090,3740,3740,3740,3740,0
|
||||
20250508,102300,732538090,3740,3740,3740,3740,87
|
||||
20250508,102200,732212710,3750,3750,3750,3750,0
|
||||
20250508,102100,732212710,3750,3750,3750,3750,75
|
||||
20250508,102000,731931460,3740,3745,3745,3740,284
|
||||
20250508,101900,730869045,3740,3740,3740,3740,16
|
||||
20250508,101800,730809205,3735,3735,3745,3725,4822
|
||||
20250508,101700,712803755,3740,3750,3755,3740,1354
|
||||
20250508,101600,707738560,3755,3755,3755,3755,0
|
||||
20250508,101500,707738560,3755,3755,3755,3755,51
|
||||
20250508,101400,707547055,3750,3750,3755,3750,1173
|
||||
20250508,101300,703148300,3750,3740,3750,3740,2820
|
||||
20250508,101200,692574475,3755,3750,3755,3735,5846
|
||||
20250508,101100,670649080,3750,3765,3765,3750,5521
|
||||
20250508,101000,649936020,3765,3760,3765,3755,18
|
||||
20250508,100900,649868415,3755,3765,3770,3755,159
|
||||
20250508,100800,649269760,3765,3770,3770,3765,1094
|
||||
20250508,100700,645150240,3770,3755,3770,3755,153
|
||||
20250508,100600,644575440,3755,3760,3760,3750,24190
|
||||
20250508,100500,553837010,3765,3765,3780,3765,251
|
||||
20250508,100400,552891335,3780,3780,3780,3780,197
|
||||
20250508,100300,552146675,3780,3780,3780,3780,45
|
||||
20250508,100200,551976575,3780,3780,3780,3780,274
|
||||
20250508,100100,550940855,3760,3770,3785,3760,11152
|
||||
20250508,100000,508824480,3760,3755,3765,3755,1673
|
||||
20250508,095900,502530585,3760,3760,3760,3760,279
|
||||
20250508,095800,501481545,3755,3755,3755,3755,105
|
||||
20250508,095700,501087270,3750,3740,3755,3740,6367
|
||||
20250508,095600,477212605,3740,3735,3740,3735,1783
|
||||
20250508,095500,470551590,3730,3730,3730,3715,6210
|
||||
20250508,095400,447446175,3730,3730,3735,3730,339
|
||||
20250508,095300,446181460,3725,3725,3725,3725,1
|
||||
20250508,095200,446177735,3725,3735,3735,3725,2550
|
||||
20250508,095100,436672825,3750,3750,3750,3750,0
|
||||
20250508,095000,436672825,3750,3735,3765,3735,6262
|
||||
20250508,094900,413142750,3735,3735,3735,3735,2
|
||||
20250508,094800,413135280,3735,3735,3735,3735,0
|
||||
20250508,094700,413135280,3735,3735,3735,3735,550
|
||||
20250508,094600,411081030,3760,3760,3760,3760,23
|
||||
20250508,094500,410994550,3765,3715,3765,3715,4722
|
||||
20250508,094400,393279620,3715,3745,3745,3715,6156
|
||||
20250508,094300,370375510,3735,3745,3745,3735,419
|
||||
20250508,094200,368808310,3745,3750,3750,3745,47
|
||||
20250508,094100,368632065,3750,3740,3750,3740,782
|
||||
20250508,094000,365700135,3735,3735,3735,3730,672
|
||||
20250508,093900,363191320,3730,3735,3737,3730,664
|
||||
20250508,093800,360711925,3735,3730,3735,3730,7
|
||||
20250508,093700,360685810,3735,3735,3735,3735,604
|
||||
20250508,093600,358429870,3720,3735,3735,3720,2172
|
||||
20250508,093500,350317755,3735,3750,3755,3735,7420
|
||||
20250508,093400,322572880,3750,3760,3760,3750,65
|
||||
20250508,093300,322329040,3760,3740,3760,3740,1314
|
||||
20250508,093200,317412410,3735,3760,3760,3735,5907
|
||||
20250508,093100,295272850,3760,3755,3765,3755,1047
|
||||
20250508,093000,291333375,3755,3765,3765,3755,937
|
||||
20250508,092900,287811140,3770,3765,3770,3750,582
|
||||
20250508,092800,285621045,3770,3760,3775,3760,1357
|
||||
20250508,092700,280505520,3780,3750,3780,3750,2946
|
||||
20250508,092600,269418145,3740,3765,3765,3740,4715
|
||||
20250508,092500,251716390,3765,3760,3770,3750,1479
|
||||
20250508,092400,246156465,3760,3760,3775,3755,4911
|
||||
20250508,092300,227658260,3760,3760,3760,3755,2348
|
||||
20250508,092200,218831810,3760,3720,3760,3720,11435
|
||||
20250508,092100,176014010,3710,3710,3710,3710,0
|
||||
20250508,092000,176014010,3710,3715,3715,3705,2877
|
||||
20250508,091900,165335500,3715,3715,3715,3715,225
|
||||
20250508,091800,164499625,3715,3715,3715,3715,63
|
||||
20250508,091700,164265580,3715,3720,3720,3715,4220
|
||||
20250508,091600,148583110,3720,3725,3735,3720,2417
|
||||
20250508,091500,139588265,3730,3725,3730,3725,5071
|
||||
20250508,091400,120696345,3720,3720,3720,3720,796
|
||||
20250508,091300,117735225,3720,3715,3720,3715,3022
|
||||
20250508,091200,106499135,3715,3710,3715,3710,1075
|
||||
20250508,091100,102508290,3715,3710,3715,3710,136
|
||||
20250508,091000,102003070,3705,3715,3715,3705,810
|
||||
20250508,090900,99000410,3710,3725,3725,3710,595
|
||||
20250508,090800,96789590,3720,3720,3720,3720,76
|
||||
20250508,090700,96506870,3715,3715,3730,3715,4387
|
||||
20250508,090600,80173465,3720,3710,3720,3690,4033
|
||||
20250508,090500,65178075,3680,3690,3715,3675,11518
|
||||
20250508,090400,22597425,3665,3670,3690,3665,424
|
||||
20250508,090300,21037935,3670,3640,3670,3640,961
|
||||
20250508,090200,17522465,3675,3645,3675,3640,3679
|
||||
20250508,090100,4095385,3635,3640,3660,3635,507
|
||||
20250508,090000,2246245,3635,3680,3680,3635,614
|
||||
|
Reference in New Issue
Block a user