Update 2025-05-08 2733 candle_min
This commit is contained in:
617
048410/min/candle-20250508.csv
Normal file
617
048410/min/candle-20250508.csv
Normal file
@@ -0,0 +1,617 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,191500,1217607480,10510,10510,10510,10510,1590
|
||||
20250508,191400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,191300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,191200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,191100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,191000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,190900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,190800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,190700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,190600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,190500,1217607480,10510,10510,10510,10510,0
|
||||
20250508,190400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,190300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,190200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,190100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,190000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,185900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,185800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,185700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,185600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,185500,1217607480,10510,10510,10510,10510,0
|
||||
20250508,185400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,185300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,185200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,185100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,185000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,184900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,184800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,184700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,184600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,184500,1217607480,10510,10510,10510,10510,1590
|
||||
20250508,184400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,184300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,184200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,184100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,184000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,183900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,183800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,183700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,183600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,183500,1217607480,10510,10510,10510,10510,0
|
||||
20250508,183400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,183300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,183200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,183100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,183000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,182900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,182800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,182700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,182600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,182500,1217607480,10510,10510,10510,10510,0
|
||||
20250508,182400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,182300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,182200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,182100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,182000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,181900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,181800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,181700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,181600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,181500,1217607480,10510,10510,10510,10510,1590
|
||||
20250508,181400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,181300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,181200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,181100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,181000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,180900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,180800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,180700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,180600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,180500,1217607480,10510,10510,10510,10510,0
|
||||
20250508,180400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,180300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,180200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,180100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,180000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,175900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,175800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,175700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,175600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,175500,1217607480,10510,10510,10510,10510,0
|
||||
20250508,175400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,175300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,175200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,175100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,175000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,174900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,174800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,174700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,174600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,174500,1217607480,10510,10510,10510,10510,1590
|
||||
20250508,174400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,174300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,174200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,174100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,174000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,173900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,173800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,173700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,173600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,173500,1217607480,10510,10510,10510,10510,0
|
||||
20250508,173400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,173300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,173200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,173100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,173000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,172900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,172800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,172700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,172600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,172500,1217607480,10510,10510,10510,10510,0
|
||||
20250508,172400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,172300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,172200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,172100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,172000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,171900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,171800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,171700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,171600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,171500,1217607480,10510,10510,10510,10510,1590
|
||||
20250508,171400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,171300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,171200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,171100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,171000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,170900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,170800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,170700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,170600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,170500,1217607480,10510,10510,10510,10510,0
|
||||
20250508,170400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,170300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,170200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,170100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,170000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,165900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,165800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,165700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,165600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,165500,1217607480,10510,10510,10510,10510,0
|
||||
20250508,165400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,165300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,165200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,165100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,165000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,164900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,164800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,164700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,164600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,164500,1217607480,10510,10510,10510,10510,1590
|
||||
20250508,164400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,164300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,164200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,164100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,164000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,163900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,163800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,163700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,163600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,163500,1217607480,10510,10510,10510,10510,0
|
||||
20250508,163400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,163300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,163200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,163100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,163000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,162900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,162800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,162700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,162600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,162500,1217607480,10510,10510,10510,10510,0
|
||||
20250508,162400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,162300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,162200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,162100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,162000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,161900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,161800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,161700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,161600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,161500,1217607480,10510,10510,10510,10510,1590
|
||||
20250508,161400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,161300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,161200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,161100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,161000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,160900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,160800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,160700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,160600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,160500,1217607480,10510,10510,10510,10510,0
|
||||
20250508,160400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,160300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,160200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,160100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,160000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,155900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,155800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,155700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,155600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,155500,1217607480,10510,10510,10510,10510,0
|
||||
20250508,155400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,155300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,155200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,155100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,155000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,154900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,154800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,154700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,154600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,154500,1217607480,10510,10510,10510,10510,1590
|
||||
20250508,154400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,154300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,154200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,154100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,154000,1217607480,10510,10510,10510,10510,0
|
||||
20250508,153900,1217607480,10510,10510,10510,10510,0
|
||||
20250508,153800,1217607480,10510,10510,10510,10510,0
|
||||
20250508,153700,1217607480,10510,10510,10510,10510,0
|
||||
20250508,153600,1217607480,10510,10510,10510,10510,0
|
||||
20250508,153500,1217607480,10510,10510,10510,10510,0
|
||||
20250508,153400,1217607480,10510,10510,10510,10510,0
|
||||
20250508,153300,1217607480,10510,10510,10510,10510,0
|
||||
20250508,153200,1217607480,10510,10510,10510,10510,0
|
||||
20250508,153100,1217607480,10510,10510,10510,10510,0
|
||||
20250508,153000,1217607480,10510,10510,10510,10510,1590
|
||||
20250508,152900,1200896580,10520,10520,10520,10520,0
|
||||
20250508,152800,1200896580,10520,10520,10520,10520,0
|
||||
20250508,152700,1200896580,10520,10520,10520,10520,0
|
||||
20250508,152600,1200896580,10520,10520,10520,10520,0
|
||||
20250508,152500,1200896580,10520,10520,10520,10520,0
|
||||
20250508,152400,1200896580,10520,10520,10520,10520,0
|
||||
20250508,152300,1200896580,10520,10520,10520,10520,0
|
||||
20250508,152200,1200896580,10520,10520,10520,10520,0
|
||||
20250508,152100,1200896580,10520,10520,10520,10520,0
|
||||
20250508,152000,1200896580,10520,10520,10520,10520,0
|
||||
20250508,151900,1200896580,10520,10540,10540,10500,244
|
||||
20250508,151800,1198332930,10520,10510,10540,10510,749
|
||||
20250508,151700,1190445280,10510,10510,10540,10510,328
|
||||
20250508,151600,1186997880,10510,10510,10540,10510,157
|
||||
20250508,151500,1185346810,10510,10520,10530,10510,325
|
||||
20250508,151400,1181927870,10520,10520,10540,10510,457
|
||||
20250508,151300,1177116350,10520,10520,10520,10520,67
|
||||
20250508,151200,1176411510,10520,10520,10530,10520,108
|
||||
20250508,151100,1175275300,10540,10520,10540,10520,291
|
||||
20250508,151000,1172212450,10520,10530,10540,10510,254
|
||||
20250508,150900,1169538660,10510,10540,10540,10510,87
|
||||
20250508,150800,1168623860,10540,10520,10540,10510,586
|
||||
20250508,150700,1162453800,10520,10530,10530,10520,147
|
||||
20250508,150600,1160906830,10530,10530,10550,10530,744
|
||||
20250508,150500,1153072250,10530,10540,10550,10530,36
|
||||
20250508,150400,1152693050,10550,10530,10550,10530,109
|
||||
20250508,150300,1151544360,10560,10560,10560,10560,0
|
||||
20250508,150200,1151544360,10560,10560,10560,10560,0
|
||||
20250508,150100,1151544360,10560,10550,10560,10530,179
|
||||
20250508,150000,1149655930,10550,10530,10550,10530,45
|
||||
20250508,145900,1149181580,10570,10570,10570,10570,0
|
||||
20250508,145800,1149181580,10570,10560,10570,10560,194
|
||||
20250508,145700,1147132880,10570,10570,10570,10570,0
|
||||
20250508,145600,1147132880,10570,10550,10570,10550,35
|
||||
20250508,145500,1146763570,10540,10550,10550,10540,400
|
||||
20250508,145400,1142545140,10570,10560,10570,10560,349
|
||||
20250508,145300,1138859560,10550,10550,10550,10550,115
|
||||
20250508,145200,1137646310,10560,10550,10560,10550,156
|
||||
20250508,145100,1135999050,10560,10560,10560,10560,24
|
||||
20250508,145000,1135745610,10570,10570,10570,10570,0
|
||||
20250508,144900,1135745610,10570,10570,10570,10570,25
|
||||
20250508,144800,1135481360,10570,10530,10570,10530,387
|
||||
20250508,144700,1131393750,10560,10560,10560,10560,0
|
||||
20250508,144600,1131393750,10560,10560,10560,10550,185
|
||||
20250508,144500,1129440450,10570,10550,10570,10550,621
|
||||
20250508,144400,1122882520,10550,10560,10560,10550,183
|
||||
20250508,144300,1120951850,10560,10560,10560,10560,0
|
||||
20250508,144200,1120951850,10560,10550,10560,10550,95
|
||||
20250508,144100,1119949570,10560,10560,10560,10560,0
|
||||
20250508,144000,1119949570,10560,10550,10560,10550,11
|
||||
20250508,143900,1119833510,10550,10550,10550,10550,0
|
||||
20250508,143800,1119833510,10550,10560,10560,10550,2
|
||||
20250508,143700,1119812400,10560,10550,10560,10550,1153
|
||||
20250508,143600,1107647450,10550,10540,10550,10540,233
|
||||
20250508,143500,1105191540,10540,10530,10540,10530,342
|
||||
20250508,143400,1101590120,10530,10530,10530,10530,545
|
||||
20250508,143300,1095851270,10530,10520,10530,10520,126
|
||||
20250508,143200,1094525550,10530,10530,10530,10530,143
|
||||
20250508,143100,1093019760,10530,10530,10530,10530,0
|
||||
20250508,143000,1093019760,10530,10530,10530,10530,0
|
||||
20250508,142900,1093019760,10530,10530,10530,10530,0
|
||||
20250508,142800,1093019760,10530,10530,10530,10530,6
|
||||
20250508,142700,1092956580,10530,10530,10530,10530,5
|
||||
20250508,142600,1092903930,10530,10530,10530,10530,27
|
||||
20250508,142500,1092619620,10530,10530,10560,10500,1954
|
||||
20250508,142400,1072018790,10520,10510,10530,10510,1614
|
||||
20250508,142300,1055052560,10510,10510,10510,10510,0
|
||||
20250508,142200,1055052560,10510,10510,10510,10510,0
|
||||
20250508,142100,1055052560,10510,10510,10510,10510,0
|
||||
20250508,142000,1055052560,10510,10510,10510,10510,0
|
||||
20250508,141900,1055052560,10510,10510,10510,10510,0
|
||||
20250508,141800,1055052560,10510,10510,10510,10510,6
|
||||
20250508,141700,1054989500,10510,10480,10510,10480,1375
|
||||
20250508,141600,1040555090,10480,10480,10480,10480,181
|
||||
20250508,141500,1038658210,10480,10480,10480,10480,3
|
||||
20250508,141400,1038626770,10470,10470,10470,10470,0
|
||||
20250508,141300,1038626770,10470,10480,10480,10470,1041
|
||||
20250508,141200,1027724160,10480,10480,10500,10480,1259
|
||||
20250508,141100,1014529810,10510,10510,10510,10510,0
|
||||
20250508,141000,1014529810,10510,10480,10510,10480,1342
|
||||
20250508,140900,1000429590,10500,10480,10500,10480,100
|
||||
20250508,140800,999381190,10480,10470,10500,10470,2454
|
||||
20250508,140700,973678890,10480,10480,10480,10480,2054
|
||||
20250508,140600,952152970,10480,10480,10480,10480,0
|
||||
20250508,140500,952152970,10480,10490,10490,10480,1130
|
||||
20250508,140400,940300290,10490,10490,10490,10490,0
|
||||
20250508,140300,940300290,10490,10490,10490,10490,0
|
||||
20250508,140200,940300290,10490,10490,10490,10490,54
|
||||
20250508,140100,939733830,10510,10510,10510,10510,1
|
||||
20250508,140000,939723320,10500,10500,10500,10500,661
|
||||
20250508,135900,932782820,10500,10500,10500,10490,62
|
||||
20250508,135800,932132420,10490,10490,10490,10490,50
|
||||
20250508,135700,931607920,10500,10490,10500,10490,418
|
||||
20250508,135600,927223090,10510,10510,10510,10510,500
|
||||
20250508,135500,921968090,10500,10500,10500,10500,115
|
||||
20250508,135400,920760590,10510,10510,10510,10510,1
|
||||
20250508,135300,920750080,10500,10500,10500,10500,242
|
||||
20250508,135200,918209080,10500,10490,10500,10490,1751
|
||||
20250508,135100,899826130,10480,10500,10500,10480,70
|
||||
20250508,135000,899092510,10480,10480,10480,10480,50
|
||||
20250508,134900,898568510,10490,10490,10490,10490,0
|
||||
20250508,134800,898568510,10490,10490,10490,10490,81
|
||||
20250508,134700,897718820,10490,10490,10490,10490,120
|
||||
20250508,134600,896460020,10490,10490,10490,10490,0
|
||||
20250508,134500,896460020,10490,10490,10490,10490,0
|
||||
20250508,134400,896460020,10490,10490,10490,10490,90
|
||||
20250508,134300,895515920,10490,10490,10490,10490,85
|
||||
20250508,134200,894624270,10490,10490,10490,10490,32
|
||||
20250508,134100,894288590,10490,10480,10490,10480,2494
|
||||
20250508,134000,868127380,10480,10480,10480,10480,27
|
||||
20250508,133900,867844420,10490,10490,10500,10490,1208
|
||||
20250508,133800,855172300,10490,10490,10490,10490,29
|
||||
20250508,133700,854868090,10490,10490,10490,10490,0
|
||||
20250508,133600,854868090,10490,10500,10500,10490,92
|
||||
20250508,133500,853902810,10500,10500,10500,10500,294
|
||||
20250508,133400,850815810,10500,10500,10500,10500,486
|
||||
20250508,133300,845712810,10500,10510,10510,10500,64
|
||||
20250508,133200,845040790,10500,10510,10510,10500,344
|
||||
20250508,133100,841428770,10500,10500,10500,10500,49
|
||||
20250508,133000,840914270,10510,10500,10510,10500,333
|
||||
20250508,132900,837417740,10510,10500,10510,10500,227
|
||||
20250508,132800,835034230,10500,10500,10500,10500,2
|
||||
20250508,132700,835013230,10500,10500,10500,10500,1
|
||||
20250508,132600,835002730,10510,10510,10510,10510,0
|
||||
20250508,132500,835002730,10510,10510,10510,10510,0
|
||||
20250508,132400,835002730,10510,10500,10510,10500,1300
|
||||
20250508,132300,821348820,10510,10510,10510,10510,0
|
||||
20250508,132200,821348820,10510,10500,10510,10500,4753
|
||||
20250508,132100,771442310,10510,10510,10510,10510,0
|
||||
20250508,132000,771442310,10510,10510,10520,10510,82
|
||||
20250508,131900,770580480,10510,10510,10520,10510,555
|
||||
20250508,131800,764747420,10520,10510,10520,10510,1450
|
||||
20250508,131700,749507910,10510,10510,10510,10500,603
|
||||
20250508,131600,743175380,10500,10510,10520,10500,351
|
||||
20250508,131500,739487230,10520,10510,10520,10510,211
|
||||
20250508,131400,737269590,10510,10510,10510,10510,365
|
||||
20250508,131300,733433440,10520,10520,10520,10520,2
|
||||
20250508,131200,733412400,10510,10520,10520,10510,187
|
||||
20250508,131100,731445260,10520,10520,10520,10520,1161
|
||||
20250508,131000,719231540,10510,10510,10520,10510,80
|
||||
20250508,130900,718390730,10520,10510,10520,10510,68
|
||||
20250508,130800,717676040,10510,10500,10510,10500,1035
|
||||
20250508,130700,706800840,10500,10510,10510,10500,501
|
||||
20250508,130600,701535340,10500,10500,10500,10500,0
|
||||
20250508,130500,701535340,10500,10500,10510,10500,135
|
||||
20250508,130400,700117830,10500,10500,10500,10500,0
|
||||
20250508,130300,700117830,10500,10500,10500,10500,104
|
||||
20250508,130200,699025830,10500,10510,10510,10500,1050
|
||||
20250508,130100,687999770,10510,10510,10510,10510,0
|
||||
20250508,130000,687999770,10510,10510,10510,10510,157
|
||||
20250508,125900,686349700,10510,10510,10510,10510,0
|
||||
20250508,125800,686349700,10510,10510,10510,10500,929
|
||||
20250508,125700,676586910,10510,10500,10510,10500,255
|
||||
20250508,125600,673909400,10500,10500,10500,10500,9
|
||||
20250508,125500,673814900,10500,10490,10500,10490,76
|
||||
20250508,125400,673017410,10510,10490,10510,10490,26
|
||||
20250508,125300,672744650,10490,10490,10490,10490,83
|
||||
20250508,125200,671873980,10510,10510,10510,10510,0
|
||||
20250508,125100,671873980,10510,10500,10510,10500,388
|
||||
20250508,125000,667799970,10500,10490,10500,10490,109
|
||||
20250508,124900,666655930,10490,10490,10490,10490,469
|
||||
20250508,124800,661736120,10500,10500,10500,10500,10
|
||||
20250508,124700,661631120,10490,10490,10490,10490,0
|
||||
20250508,124600,661631120,10490,10490,10490,10490,157
|
||||
20250508,124500,659984190,10500,10500,10500,10500,0
|
||||
20250508,124400,659984190,10500,10500,10500,10500,95
|
||||
20250508,124300,658986690,10490,10490,10490,10490,53
|
||||
20250508,124200,658430720,10490,10490,10490,10490,400
|
||||
20250508,124100,654234720,10490,10490,10490,10490,50
|
||||
20250508,124000,653710220,10490,10490,10490,10490,58
|
||||
20250508,123900,653101800,10490,10500,10500,10490,495
|
||||
20250508,123800,647904310,10490,10500,10500,10490,90
|
||||
20250508,123700,646959880,10500,10500,10500,10500,77
|
||||
20250508,123600,646151380,10500,10500,10500,10500,71
|
||||
20250508,123500,645405880,10510,10510,10510,10510,1
|
||||
20250508,123400,645395370,10500,10510,10510,10500,26
|
||||
20250508,123300,645122350,10520,10520,10520,10520,0
|
||||
20250508,123200,645122350,10520,10520,10520,10520,1
|
||||
20250508,123100,645111830,10510,10510,10510,10510,40
|
||||
20250508,123000,644691430,10520,10520,10520,10520,0
|
||||
20250508,122900,644691430,10520,10520,10520,10520,0
|
||||
20250508,122800,644691430,10520,10520,10520,10520,29
|
||||
20250508,122700,644386350,10510,10510,10510,10510,104
|
||||
20250508,122600,643293310,10510,10510,10510,10510,406
|
||||
20250508,122500,639026250,10520,10520,10520,10520,0
|
||||
20250508,122400,639026250,10520,10510,10520,10510,224
|
||||
20250508,122300,636672000,10500,10490,10500,10490,392
|
||||
20250508,122200,632556020,10490,10490,10490,10490,0
|
||||
20250508,122100,632556020,10490,10500,10500,10490,77
|
||||
20250508,122000,631748280,10490,10490,10490,10490,408
|
||||
20250508,121900,627468360,10480,10480,10480,10480,2
|
||||
20250508,121800,627447400,10480,10490,10490,10480,82
|
||||
20250508,121700,626588030,10480,10480,10480,10480,75
|
||||
20250508,121600,625802030,10480,10480,10480,10480,0
|
||||
20250508,121500,625802030,10480,10480,10480,10480,65
|
||||
20250508,121400,625120830,10490,10490,10490,10490,51
|
||||
20250508,121300,624585840,10490,10490,10490,10480,256
|
||||
20250508,121200,621901090,10480,10480,10480,10480,102
|
||||
20250508,121100,620832130,10480,10480,10480,10480,150
|
||||
20250508,121000,619260130,10480,10480,10480,10480,0
|
||||
20250508,120900,619260130,10480,10490,10490,10480,2313
|
||||
20250508,120800,595019190,10490,10490,10500,10490,140
|
||||
20250508,120700,593550340,10490,10490,10490,10490,63
|
||||
20250508,120600,592889470,10490,10490,10490,10490,106
|
||||
20250508,120500,591777530,10490,10490,10490,10490,0
|
||||
20250508,120400,591777530,10490,10510,10510,10490,70
|
||||
20250508,120300,591043210,10500,10500,10500,10500,431
|
||||
20250508,120200,586517710,10490,10490,10490,10490,0
|
||||
20250508,120100,586517710,10490,10490,10490,10490,0
|
||||
20250508,120000,586517710,10490,10490,10490,10490,26
|
||||
20250508,115900,586244970,10490,10490,10490,10490,86
|
||||
20250508,115800,585342830,10510,10510,10510,10510,0
|
||||
20250508,115700,585342830,10510,10510,10510,10510,0
|
||||
20250508,115600,585342830,10510,10510,10510,10510,93
|
||||
20250508,115500,584365400,10480,10480,10480,10480,73
|
||||
20250508,115400,583600360,10490,10490,10490,10490,39
|
||||
20250508,115300,583191250,10510,10510,10510,10510,0
|
||||
20250508,115200,583191250,10510,10490,10510,10490,55
|
||||
20250508,115100,582614280,10500,10500,10500,10500,0
|
||||
20250508,115000,582614280,10500,10480,10500,10480,153
|
||||
20250508,114900,581007880,10480,10500,10500,10480,152
|
||||
20250508,114800,579412880,10500,10480,10500,10480,1163
|
||||
20250508,114700,567219580,10490,10490,10490,10490,37
|
||||
20250508,114600,566831450,10490,10490,10490,10490,240
|
||||
20250508,114500,564313850,10490,10490,10490,10490,336
|
||||
20250508,114400,560789210,10500,10500,10500,10500,50
|
||||
20250508,114300,560264210,10490,10490,10490,10490,52
|
||||
20250508,114200,559718730,10500,10490,10500,10490,169
|
||||
20250508,114100,557945420,10490,10510,10510,10490,901
|
||||
20250508,114000,548493910,10490,10490,10490,10490,0
|
||||
20250508,113900,548493910,10490,10490,10490,10490,144
|
||||
20250508,113800,546983350,10500,10500,10500,10500,231
|
||||
20250508,113700,544557850,10500,10490,10500,10490,69
|
||||
20250508,113600,543833930,10490,10490,10490,10490,76
|
||||
20250508,113500,543036690,10500,10500,10500,10500,27
|
||||
20250508,113400,542753190,10500,10490,10500,10490,80
|
||||
20250508,113300,541913750,10490,10510,10510,10490,54
|
||||
20250508,113200,541347150,10510,10510,10510,10510,301
|
||||
20250508,113100,538183640,10510,10510,10510,10510,0
|
||||
20250508,113000,538183640,10510,10500,10510,10500,773
|
||||
20250508,112900,530067120,10500,10490,10500,10490,172
|
||||
20250508,112800,528262830,10490,10490,10490,10480,141
|
||||
20250508,112700,526784320,10490,10490,10490,10490,0
|
||||
20250508,112600,526784320,10490,10490,10490,10490,31
|
||||
20250508,112500,526459130,10500,10500,10500,10500,1
|
||||
20250508,112400,526448630,10480,10480,10490,10480,1531
|
||||
20250508,112300,510399750,10480,10480,10480,10480,120
|
||||
20250508,112200,509142150,10480,10480,10480,10480,0
|
||||
20250508,112100,509142150,10480,10490,10490,10480,743
|
||||
20250508,112000,501348930,10490,10490,10490,10490,0
|
||||
20250508,111900,501348930,10490,10490,10490,10490,49
|
||||
20250508,111800,500834920,10490,10490,10500,10490,152
|
||||
20250508,111700,499240000,10500,10500,10500,10500,16
|
||||
20250508,111600,499072000,10500,10500,10500,10490,58
|
||||
20250508,111500,498463520,10500,10500,10500,10500,294
|
||||
20250508,111400,495376520,10490,10490,10490,10480,339
|
||||
20250508,111300,491821770,10490,10490,10490,10490,2
|
||||
20250508,111200,491800790,10490,10490,10490,10490,1524
|
||||
20250508,111100,475814030,10490,10500,10520,10490,194
|
||||
20250508,111000,473777600,10490,10490,10490,10490,48
|
||||
20250508,110900,473274080,10520,10490,10520,10490,52
|
||||
20250508,110800,472728540,10500,10500,10500,10500,229
|
||||
20250508,110700,470324040,10490,10500,10500,10490,1899
|
||||
20250508,110600,450400210,10500,10520,10520,10500,301
|
||||
20250508,110500,447238690,10510,10500,10510,10500,323
|
||||
20250508,110400,443844100,10500,10500,10500,10500,373
|
||||
20250508,110300,439927600,10490,10500,10500,10490,470
|
||||
20250508,110200,434993170,10500,10500,10500,10500,67
|
||||
20250508,110100,434289670,10500,10500,10500,10500,0
|
||||
20250508,110000,434289670,10500,10500,10510,10500,1063
|
||||
20250508,105900,423122890,10500,10500,10500,10500,65
|
||||
20250508,105800,422440390,10500,10510,10510,10500,584
|
||||
20250508,105700,416303140,10510,10520,10520,10510,518
|
||||
20250508,105600,410858940,10510,10510,10510,10510,64
|
||||
20250508,105500,410186300,10520,10520,10520,10520,1
|
||||
20250508,105400,410175780,10510,10510,10510,10510,84
|
||||
20250508,105300,409292940,10520,10510,10520,10510,76
|
||||
20250508,105200,408494170,10510,10510,10510,10510,60
|
||||
20250508,105100,407863570,10510,10520,10520,10510,371
|
||||
20250508,105000,403963290,10520,10520,10520,10520,51
|
||||
20250508,104900,403426770,10520,10520,10520,10520,80
|
||||
20250508,104800,402585170,10520,10520,10520,10520,0
|
||||
20250508,104700,402585170,10520,10520,10520,10520,60
|
||||
20250508,104600,401953970,10520,10520,10520,10520,10
|
||||
20250508,104500,401848770,10520,10530,10530,10520,90
|
||||
20250508,104400,400901920,10530,10530,10530,10530,0
|
||||
20250508,104300,400901920,10530,10520,10530,10520,717
|
||||
20250508,104200,393358770,10510,10510,10510,10510,86
|
||||
20250508,104100,392454910,10510,10510,10510,10510,584
|
||||
20250508,104000,386317070,10520,10520,10520,10520,150
|
||||
20250508,103900,384739070,10530,10520,10530,10520,400
|
||||
20250508,103800,380530850,10520,10520,10520,10520,120
|
||||
20250508,103700,379268450,10530,10530,10530,10530,48
|
||||
20250508,103600,378763010,10530,10530,10530,10530,71
|
||||
20250508,103500,378015380,10540,10530,10540,10530,74
|
||||
20250508,103400,377236150,10510,10510,10510,10510,0
|
||||
20250508,103300,377236150,10510,10540,10540,10510,142
|
||||
20250508,103200,375742520,10540,10540,10540,10520,161
|
||||
20250508,103100,374046960,10540,10540,10540,10530,89
|
||||
20250508,103000,373109020,10560,10550,10560,10550,36
|
||||
20250508,102900,372728980,10550,10540,10560,10540,87
|
||||
20250508,102800,371811510,10540,10550,10550,10510,1109
|
||||
20250508,102700,360135510,10560,10540,10560,10540,47
|
||||
20250508,102600,359640110,10550,10550,10550,10550,0
|
||||
20250508,102500,359640110,10550,10550,10550,10540,336
|
||||
20250508,102400,356096530,10550,10560,10560,10550,158
|
||||
20250508,102300,354428830,10560,10560,10560,10560,74
|
||||
20250508,102200,353647390,10560,10560,10560,10560,103
|
||||
20250508,102100,352559710,10560,10560,10560,10560,54
|
||||
20250508,102000,351989470,10570,10570,10570,10570,55
|
||||
20250508,101900,351408120,10570,10590,10590,10570,627
|
||||
20250508,101800,344774960,10580,10590,10590,10580,200
|
||||
20250508,101700,342658860,10590,10590,10590,10580,168
|
||||
20250508,101600,340879840,10600,10600,10600,10600,10
|
||||
20250508,101500,340773840,10610,10610,10610,10610,11
|
||||
20250508,101400,340657130,10600,10600,10600,10600,30
|
||||
20250508,101300,340339130,10600,10600,10620,10600,106
|
||||
20250508,101200,339214950,10630,10640,10640,10630,520
|
||||
20250508,101100,333682650,10600,10600,10600,10600,20
|
||||
20250508,101000,333470650,10640,10640,10640,10640,2
|
||||
20250508,100900,333449370,10640,10630,10660,10590,1648
|
||||
20250508,100800,315919420,10630,10640,10640,10630,177
|
||||
20250508,100700,314036610,10640,10630,10640,10630,302
|
||||
20250508,100600,310823480,10630,10640,10640,10630,500
|
||||
20250508,100500,305508040,10660,10660,10660,10660,0
|
||||
20250508,100400,305508040,10660,10660,10660,10660,1
|
||||
20250508,100300,305497380,10660,10660,10660,10660,0
|
||||
20250508,100200,305497380,10660,10650,10660,10630,221
|
||||
20250508,100100,303141570,10650,10660,10660,10650,66
|
||||
20250508,100000,302438620,10650,10660,10660,10650,48
|
||||
20250508,095900,301927240,10660,10660,10660,10660,0
|
||||
20250508,095800,301927240,10660,10660,10660,10660,0
|
||||
20250508,095700,301927240,10660,10640,10660,10580,747
|
||||
20250508,095600,293986670,10670,10650,10670,10640,3911
|
||||
20250508,095500,252332810,10640,10620,10650,10580,3005
|
||||
20250508,095400,220383400,10620,10620,10620,10620,5
|
||||
20250508,095300,220330300,10630,10630,10630,10630,374
|
||||
20250508,095200,216354680,10630,10610,10630,10610,751
|
||||
20250508,095100,208374140,10620,10620,10620,10620,20
|
||||
20250508,095000,208161740,10620,10620,10630,10620,849
|
||||
20250508,094900,199137880,10610,10600,10610,10600,113
|
||||
20250508,094800,197939000,10600,10600,10600,10600,150
|
||||
20250508,094700,196349000,10590,10600,10600,10590,1224
|
||||
20250508,094600,183375450,10610,10610,10610,10610,55
|
||||
20250508,094500,182791900,10620,10620,10620,10620,7
|
||||
20250508,094400,182717560,10610,10610,10630,10610,273
|
||||
20250508,094300,179818720,10610,10600,10610,10580,927
|
||||
20250508,094200,169993510,10600,10590,10600,10590,943
|
||||
20250508,094100,159997940,10600,10600,10600,10600,122
|
||||
20250508,094000,158704740,10600,10610,10610,10600,142
|
||||
20250508,093900,157198320,10610,10610,10620,10610,350
|
||||
20250508,093800,153484670,10610,10600,10610,10600,122
|
||||
20250508,093700,152190940,10600,10610,10610,10600,201
|
||||
20250508,093600,150059540,10610,10610,10610,10610,195
|
||||
20250508,093500,147990590,10600,10610,10610,10600,9
|
||||
20250508,093400,147895130,10610,10600,10610,10600,115
|
||||
20250508,093300,146675920,10600,10580,10600,10580,199
|
||||
20250508,093200,144570480,10580,10580,10580,10580,0
|
||||
20250508,093100,144570480,10580,10570,10580,10560,879
|
||||
20250508,093000,135286780,10560,10580,10580,10560,19
|
||||
20250508,092900,135086120,10540,10560,10560,10540,6
|
||||
20250508,092800,135022860,10560,10560,10570,10560,708
|
||||
20250508,092700,127539920,10560,10560,10560,10560,16
|
||||
20250508,092600,127370960,10560,10560,10560,10560,17
|
||||
20250508,092500,127191440,10560,10560,10560,10560,330
|
||||
20250508,092400,123706640,10570,10570,10570,10570,50
|
||||
20250508,092300,123178140,10530,10530,10530,10530,0
|
||||
20250508,092200,123178140,10530,10520,10530,10520,493
|
||||
20250508,092100,117991520,10580,10550,10580,10550,1059
|
||||
20250508,092000,106817300,10580,10560,10580,10560,430
|
||||
20250508,091900,102272060,10560,10560,10560,10560,238
|
||||
20250508,091800,99758780,10570,10560,10570,10480,4628
|
||||
20250508,091700,51153500,10560,10520,10560,10520,470
|
||||
20250508,091600,46195270,10540,10540,10540,10540,1
|
||||
20250508,091500,46184730,10540,10540,10540,10540,73
|
||||
20250508,091400,45415310,10490,10530,10530,10490,318
|
||||
20250508,091300,42076280,10550,10530,10550,10530,34
|
||||
20250508,091200,41717860,10530,10530,10540,10530,205
|
||||
20250508,091100,39557360,10550,10550,10550,10550,63
|
||||
20250508,091000,38892710,10550,10560,10560,10550,343
|
||||
20250508,090900,35270880,10550,10530,10550,10530,85
|
||||
20250508,090800,34374880,10530,10500,10530,10500,249
|
||||
20250508,090700,31752970,10500,10500,10500,10500,150
|
||||
20250508,090600,30177970,10500,10500,10500,10500,0
|
||||
20250508,090500,30177970,10500,10520,10530,10500,202
|
||||
20250508,090400,28051470,10530,10500,10530,10490,481
|
||||
20250508,090300,22999800,10500,10510,10510,10490,531
|
||||
20250508,090200,17429000,10510,10520,10520,10480,853
|
||||
20250508,090100,8471480,10530,10520,10530,10520,22
|
||||
20250508,090000,8239840,10510,10510,10510,10510,784
|
||||
|
Reference in New Issue
Block a user