Update 2025-05-08 2733 candle_min
This commit is contained in:
630
064290/min/candle-20250508.csv
Normal file
630
064290/min/candle-20250508.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,192800,392779920,9650,9650,9650,9650,1297
|
||||
20250508,192700,392779920,9650,9650,9650,9650,0
|
||||
20250508,192600,392779920,9650,9650,9650,9650,0
|
||||
20250508,192500,392779920,9650,9650,9650,9650,0
|
||||
20250508,192400,392779920,9650,9650,9650,9650,0
|
||||
20250508,192300,392779920,9650,9650,9650,9650,0
|
||||
20250508,192200,392779920,9650,9650,9650,9650,0
|
||||
20250508,192100,392779920,9650,9650,9650,9650,0
|
||||
20250508,192000,392779920,9650,9650,9650,9650,0
|
||||
20250508,191900,392779920,9650,9650,9650,9650,0
|
||||
20250508,191800,392779920,9650,9650,9650,9650,0
|
||||
20250508,191700,392779920,9650,9650,9650,9650,0
|
||||
20250508,191600,392779920,9650,9650,9650,9650,0
|
||||
20250508,191500,392779920,9650,9650,9650,9650,0
|
||||
20250508,191400,392779920,9650,9650,9650,9650,0
|
||||
20250508,191300,392779920,9650,9650,9650,9650,0
|
||||
20250508,191200,392779920,9650,9650,9650,9650,0
|
||||
20250508,191100,392779920,9650,9650,9650,9650,0
|
||||
20250508,191000,392779920,9650,9650,9650,9650,0
|
||||
20250508,190900,392779920,9650,9650,9650,9650,0
|
||||
20250508,190800,392779920,9650,9650,9650,9650,0
|
||||
20250508,190700,392779920,9650,9650,9650,9650,0
|
||||
20250508,190600,392779920,9650,9650,9650,9650,0
|
||||
20250508,190500,392779920,9650,9650,9650,9650,0
|
||||
20250508,190400,392779920,9650,9650,9650,9650,0
|
||||
20250508,190300,392779920,9650,9650,9650,9650,0
|
||||
20250508,190200,392779920,9650,9650,9650,9650,0
|
||||
20250508,190100,392779920,9650,9650,9650,9650,0
|
||||
20250508,190000,392779920,9650,9650,9650,9650,0
|
||||
20250508,185900,392779920,9650,9650,9650,9650,0
|
||||
20250508,185800,392779920,9650,9650,9650,9650,1297
|
||||
20250508,185700,392779920,9650,9650,9650,9650,0
|
||||
20250508,185600,392779920,9650,9650,9650,9650,0
|
||||
20250508,185500,392779920,9650,9650,9650,9650,0
|
||||
20250508,185400,392779920,9650,9650,9650,9650,0
|
||||
20250508,185300,392779920,9650,9650,9650,9650,0
|
||||
20250508,185200,392779920,9650,9650,9650,9650,0
|
||||
20250508,185100,392779920,9650,9650,9650,9650,0
|
||||
20250508,185000,392779920,9650,9650,9650,9650,0
|
||||
20250508,184900,392779920,9650,9650,9650,9650,0
|
||||
20250508,184800,392779920,9650,9650,9650,9650,0
|
||||
20250508,184700,392779920,9650,9650,9650,9650,0
|
||||
20250508,184600,392779920,9650,9650,9650,9650,0
|
||||
20250508,184500,392779920,9650,9650,9650,9650,0
|
||||
20250508,184400,392779920,9650,9650,9650,9650,0
|
||||
20250508,184300,392779920,9650,9650,9650,9650,0
|
||||
20250508,184200,392779920,9650,9650,9650,9650,0
|
||||
20250508,184100,392779920,9650,9650,9650,9650,0
|
||||
20250508,184000,392779920,9650,9650,9650,9650,0
|
||||
20250508,183900,392779920,9650,9650,9650,9650,0
|
||||
20250508,183800,392779920,9650,9650,9650,9650,0
|
||||
20250508,183700,392779920,9650,9650,9650,9650,0
|
||||
20250508,183600,392779920,9650,9650,9650,9650,0
|
||||
20250508,183500,392779920,9650,9650,9650,9650,0
|
||||
20250508,183400,392779920,9650,9650,9650,9650,0
|
||||
20250508,183300,392779920,9650,9650,9650,9650,0
|
||||
20250508,183200,392779920,9650,9650,9650,9650,0
|
||||
20250508,183100,392779920,9650,9650,9650,9650,0
|
||||
20250508,183000,392779920,9650,9650,9650,9650,0
|
||||
20250508,182900,392779920,9650,9650,9650,9650,0
|
||||
20250508,182800,392779920,9650,9650,9650,9650,1297
|
||||
20250508,182700,392779920,9650,9650,9650,9650,0
|
||||
20250508,182600,392779920,9650,9650,9650,9650,0
|
||||
20250508,182500,392779920,9650,9650,9650,9650,0
|
||||
20250508,182400,392779920,9650,9650,9650,9650,0
|
||||
20250508,182300,392779920,9650,9650,9650,9650,0
|
||||
20250508,182200,392779920,9650,9650,9650,9650,0
|
||||
20250508,182100,392779920,9650,9650,9650,9650,0
|
||||
20250508,182000,392779920,9650,9650,9650,9650,0
|
||||
20250508,181900,392779920,9650,9650,9650,9650,0
|
||||
20250508,181800,392779920,9650,9650,9650,9650,0
|
||||
20250508,181700,392779920,9650,9650,9650,9650,0
|
||||
20250508,181600,392779920,9650,9650,9650,9650,0
|
||||
20250508,181500,392779920,9650,9650,9650,9650,0
|
||||
20250508,181400,392779920,9650,9650,9650,9650,0
|
||||
20250508,181300,392779920,9650,9650,9650,9650,0
|
||||
20250508,181200,392779920,9650,9650,9650,9650,0
|
||||
20250508,181100,392779920,9650,9650,9650,9650,0
|
||||
20250508,181000,392779920,9650,9650,9650,9650,0
|
||||
20250508,180900,392779920,9650,9650,9650,9650,0
|
||||
20250508,180800,392779920,9650,9650,9650,9650,0
|
||||
20250508,180700,392779920,9650,9650,9650,9650,0
|
||||
20250508,180600,392779920,9650,9650,9650,9650,0
|
||||
20250508,180500,392779920,9650,9650,9650,9650,0
|
||||
20250508,180400,392779920,9650,9650,9650,9650,0
|
||||
20250508,180300,392779920,9650,9650,9650,9650,0
|
||||
20250508,180200,392779920,9650,9650,9650,9650,0
|
||||
20250508,180100,392779920,9650,9650,9650,9650,0
|
||||
20250508,180000,392779920,9650,9650,9650,9650,0
|
||||
20250508,175900,392779920,9650,9650,9650,9650,0
|
||||
20250508,175800,392779920,9650,9650,9650,9650,1297
|
||||
20250508,175700,392779920,9650,9650,9650,9650,0
|
||||
20250508,175600,392779920,9650,9650,9650,9650,0
|
||||
20250508,175500,392779920,9650,9650,9650,9650,0
|
||||
20250508,175400,392779920,9650,9650,9650,9650,0
|
||||
20250508,175300,392779920,9650,9650,9650,9650,0
|
||||
20250508,175200,392779920,9650,9650,9650,9650,0
|
||||
20250508,175100,392779920,9650,9650,9650,9650,0
|
||||
20250508,175000,392779920,9650,9650,9650,9650,0
|
||||
20250508,174900,392779920,9650,9650,9650,9650,0
|
||||
20250508,174800,392779920,9650,9650,9650,9650,0
|
||||
20250508,174700,392779920,9650,9650,9650,9650,0
|
||||
20250508,174600,392779920,9650,9650,9650,9650,0
|
||||
20250508,174500,392779920,9650,9650,9650,9650,0
|
||||
20250508,174400,392779920,9650,9650,9650,9650,0
|
||||
20250508,174300,392779920,9650,9650,9650,9650,0
|
||||
20250508,174200,392779920,9650,9650,9650,9650,0
|
||||
20250508,174100,392779920,9650,9650,9650,9650,0
|
||||
20250508,174000,392779920,9650,9650,9650,9650,0
|
||||
20250508,173900,392779920,9650,9650,9650,9650,0
|
||||
20250508,173800,392779920,9650,9650,9650,9650,0
|
||||
20250508,173700,392779920,9650,9650,9650,9650,0
|
||||
20250508,173600,392779920,9650,9650,9650,9650,0
|
||||
20250508,173500,392779920,9650,9650,9650,9650,0
|
||||
20250508,173400,392779920,9650,9650,9650,9650,0
|
||||
20250508,173300,392779920,9650,9650,9650,9650,0
|
||||
20250508,173200,392779920,9650,9650,9650,9650,0
|
||||
20250508,173100,392779920,9650,9650,9650,9650,0
|
||||
20250508,173000,392779920,9650,9650,9650,9650,0
|
||||
20250508,172900,392779920,9650,9650,9650,9650,0
|
||||
20250508,172800,392779920,9650,9650,9650,9650,1297
|
||||
20250508,172700,392779920,9650,9650,9650,9650,0
|
||||
20250508,172600,392779920,9650,9650,9650,9650,0
|
||||
20250508,172500,392779920,9650,9650,9650,9650,0
|
||||
20250508,172400,392779920,9650,9650,9650,9650,0
|
||||
20250508,172300,392779920,9650,9650,9650,9650,0
|
||||
20250508,172200,392779920,9650,9650,9650,9650,0
|
||||
20250508,172100,392779920,9650,9650,9650,9650,0
|
||||
20250508,172000,392779920,9650,9650,9650,9650,0
|
||||
20250508,171900,392779920,9650,9650,9650,9650,0
|
||||
20250508,171800,392779920,9650,9650,9650,9650,0
|
||||
20250508,171700,392779920,9650,9650,9650,9650,0
|
||||
20250508,171600,392779920,9650,9650,9650,9650,0
|
||||
20250508,171500,392779920,9650,9650,9650,9650,0
|
||||
20250508,171400,392779920,9650,9650,9650,9650,0
|
||||
20250508,171300,392779920,9650,9650,9650,9650,0
|
||||
20250508,171200,392779920,9650,9650,9650,9650,0
|
||||
20250508,171100,392779920,9650,9650,9650,9650,0
|
||||
20250508,171000,392779920,9650,9650,9650,9650,0
|
||||
20250508,170900,392779920,9650,9650,9650,9650,0
|
||||
20250508,170800,392779920,9650,9650,9650,9650,0
|
||||
20250508,170700,392779920,9650,9650,9650,9650,0
|
||||
20250508,170600,392779920,9650,9650,9650,9650,0
|
||||
20250508,170500,392779920,9650,9650,9650,9650,0
|
||||
20250508,170400,392779920,9650,9650,9650,9650,0
|
||||
20250508,170300,392779920,9650,9650,9650,9650,0
|
||||
20250508,170200,392779920,9650,9650,9650,9650,0
|
||||
20250508,170100,392779920,9650,9650,9650,9650,0
|
||||
20250508,170000,392779920,9650,9650,9650,9650,0
|
||||
20250508,165900,392779920,9650,9650,9650,9650,0
|
||||
20250508,165800,392779920,9650,9650,9650,9650,1297
|
||||
20250508,165700,392779920,9650,9650,9650,9650,0
|
||||
20250508,165600,392779920,9650,9650,9650,9650,0
|
||||
20250508,165500,392779920,9650,9650,9650,9650,0
|
||||
20250508,165400,392779920,9650,9650,9650,9650,0
|
||||
20250508,165300,392779920,9650,9650,9650,9650,0
|
||||
20250508,165200,392779920,9650,9650,9650,9650,0
|
||||
20250508,165100,392779920,9650,9650,9650,9650,0
|
||||
20250508,165000,392779920,9650,9650,9650,9650,0
|
||||
20250508,164900,392779920,9650,9650,9650,9650,0
|
||||
20250508,164800,392779920,9650,9650,9650,9650,0
|
||||
20250508,164700,392779920,9650,9650,9650,9650,0
|
||||
20250508,164600,392779920,9650,9650,9650,9650,0
|
||||
20250508,164500,392779920,9650,9650,9650,9650,0
|
||||
20250508,164400,392779920,9650,9650,9650,9650,0
|
||||
20250508,164300,392779920,9650,9650,9650,9650,0
|
||||
20250508,164200,392779920,9650,9650,9650,9650,0
|
||||
20250508,164100,392779920,9650,9650,9650,9650,0
|
||||
20250508,164000,392779920,9650,9650,9650,9650,0
|
||||
20250508,163900,392779920,9650,9650,9650,9650,0
|
||||
20250508,163800,392779920,9650,9650,9650,9650,0
|
||||
20250508,163700,392779920,9650,9650,9650,9650,0
|
||||
20250508,163600,392779920,9650,9650,9650,9650,0
|
||||
20250508,163500,392779920,9650,9650,9650,9650,0
|
||||
20250508,163400,392779920,9650,9650,9650,9650,0
|
||||
20250508,163300,392779920,9650,9650,9650,9650,0
|
||||
20250508,163200,392779920,9650,9650,9650,9650,0
|
||||
20250508,163100,392779920,9650,9650,9650,9650,0
|
||||
20250508,163000,392779920,9650,9650,9650,9650,0
|
||||
20250508,162900,392779920,9650,9650,9650,9650,0
|
||||
20250508,162800,392779920,9650,9650,9650,9650,1297
|
||||
20250508,162700,392779920,9650,9650,9650,9650,0
|
||||
20250508,162600,392779920,9650,9650,9650,9650,0
|
||||
20250508,162500,392779920,9650,9650,9650,9650,0
|
||||
20250508,162400,392779920,9650,9650,9650,9650,0
|
||||
20250508,162300,392779920,9650,9650,9650,9650,0
|
||||
20250508,162200,392779920,9650,9650,9650,9650,0
|
||||
20250508,162100,392779920,9650,9650,9650,9650,0
|
||||
20250508,162000,392779920,9650,9650,9650,9650,0
|
||||
20250508,161900,392779920,9650,9650,9650,9650,0
|
||||
20250508,161800,392779920,9650,9650,9650,9650,0
|
||||
20250508,161700,392779920,9650,9650,9650,9650,0
|
||||
20250508,161600,392779920,9650,9650,9650,9650,0
|
||||
20250508,161500,392779920,9650,9650,9650,9650,0
|
||||
20250508,161400,392779920,9650,9650,9650,9650,0
|
||||
20250508,161300,392779920,9650,9650,9650,9650,0
|
||||
20250508,161200,392779920,9650,9650,9650,9650,0
|
||||
20250508,161100,392779920,9650,9650,9650,9650,0
|
||||
20250508,161000,392779920,9650,9650,9650,9650,0
|
||||
20250508,160900,392779920,9650,9650,9650,9650,0
|
||||
20250508,160800,392779920,9650,9650,9650,9650,0
|
||||
20250508,160700,392779920,9650,9650,9650,9650,0
|
||||
20250508,160600,392779920,9650,9650,9650,9650,0
|
||||
20250508,160500,392779920,9650,9650,9650,9650,0
|
||||
20250508,160400,392779920,9650,9650,9650,9650,0
|
||||
20250508,160300,392779920,9650,9650,9650,9650,0
|
||||
20250508,160200,392779920,9650,9650,9650,9650,0
|
||||
20250508,160100,392779920,9650,9650,9650,9650,0
|
||||
20250508,160000,392779920,9650,9650,9650,9650,0
|
||||
20250508,155900,392779920,9650,9650,9650,9650,0
|
||||
20250508,155800,392779920,9650,9650,9650,9650,1297
|
||||
20250508,155700,392779920,9650,9650,9650,9650,0
|
||||
20250508,155600,392779920,9650,9650,9650,9650,0
|
||||
20250508,155500,392779920,9650,9650,9650,9650,0
|
||||
20250508,155400,392779920,9650,9650,9650,9650,0
|
||||
20250508,155300,392779920,9650,9650,9650,9650,0
|
||||
20250508,155200,392779920,9650,9650,9650,9650,0
|
||||
20250508,155100,392779920,9650,9650,9650,9650,0
|
||||
20250508,155000,392779920,9650,9650,9650,9650,0
|
||||
20250508,154900,392779920,9650,9650,9650,9650,0
|
||||
20250508,154800,392779920,9650,9650,9650,9650,0
|
||||
20250508,154700,392779920,9650,9650,9650,9650,0
|
||||
20250508,154600,392779920,9650,9650,9650,9650,0
|
||||
20250508,154500,392779920,9650,9650,9650,9650,0
|
||||
20250508,154400,392779920,9650,9650,9650,9650,0
|
||||
20250508,154300,392779920,9650,9650,9650,9650,0
|
||||
20250508,154200,392779920,9650,9650,9650,9650,0
|
||||
20250508,154100,392779920,9650,9650,9650,9650,0
|
||||
20250508,154000,392779920,9650,9650,9650,9650,0
|
||||
20250508,153900,392779920,9650,9650,9650,9650,0
|
||||
20250508,153800,392779920,9650,9650,9650,9650,0
|
||||
20250508,153700,392779920,9650,9650,9650,9650,0
|
||||
20250508,153600,392779920,9650,9650,9650,9650,0
|
||||
20250508,153500,392779920,9650,9650,9650,9650,0
|
||||
20250508,153400,392779920,9650,9650,9650,9650,0
|
||||
20250508,153300,392779920,9650,9650,9650,9650,0
|
||||
20250508,153200,392779920,9650,9650,9650,9650,0
|
||||
20250508,153100,392779920,9650,9650,9650,9650,0
|
||||
20250508,153000,392779920,9650,9650,9650,9650,1297
|
||||
20250508,152900,380263870,9640,9640,9640,9640,0
|
||||
20250508,152800,380263870,9640,9640,9640,9640,0
|
||||
20250508,152700,380263870,9640,9640,9640,9640,0
|
||||
20250508,152600,380263870,9640,9640,9640,9640,0
|
||||
20250508,152500,380263870,9640,9640,9640,9640,0
|
||||
20250508,152400,380263870,9640,9640,9640,9640,0
|
||||
20250508,152300,380263870,9640,9640,9640,9640,0
|
||||
20250508,152200,380263870,9640,9640,9640,9640,0
|
||||
20250508,152100,380263870,9640,9640,9640,9640,0
|
||||
20250508,152000,380263870,9640,9640,9640,9640,0
|
||||
20250508,151900,380263870,9640,9660,9660,9640,13
|
||||
20250508,151800,380138390,9640,9650,9660,9640,12
|
||||
20250508,151700,380022580,9660,9650,9660,9650,16
|
||||
20250508,151600,379868170,9660,9660,9660,9650,224
|
||||
20250508,151500,377704460,9660,9650,9660,9650,172
|
||||
20250508,151400,376043550,9670,9660,9670,9660,14
|
||||
20250508,151300,375908290,9670,9660,9670,9660,3
|
||||
20250508,151200,375879300,9670,9670,9670,9670,0
|
||||
20250508,151100,375879300,9670,9670,9670,9670,34
|
||||
20250508,151000,375550520,9660,9670,9670,9660,316
|
||||
20250508,150900,372497890,9660,9680,9680,9660,17
|
||||
20250508,150800,372333380,9680,9670,9680,9670,69
|
||||
20250508,150700,371666140,9670,9660,9670,9660,56
|
||||
20250508,150600,371124920,9670,9660,9670,9660,2
|
||||
20250508,150500,371105590,9670,9670,9670,9670,3
|
||||
20250508,150400,371076580,9670,9670,9670,9660,67
|
||||
20250508,150300,370429160,9680,9680,9680,9680,9
|
||||
20250508,150200,370342040,9670,9670,9670,9670,1
|
||||
20250508,150100,370332370,9680,9680,9680,9670,28
|
||||
20250508,150000,370061520,9690,9690,9690,9690,0
|
||||
20250508,145900,370061520,9690,9690,9690,9690,318
|
||||
20250508,145800,366980100,9690,9690,9690,9680,55
|
||||
20250508,145700,366447660,9690,9690,9690,9690,0
|
||||
20250508,145600,366447660,9690,9690,9690,9690,0
|
||||
20250508,145500,366447660,9690,9680,9690,9680,96
|
||||
20250508,145400,365518370,9690,9680,9690,9680,13
|
||||
20250508,145300,365392520,9680,9680,9680,9680,1
|
||||
20250508,145200,365382840,9670,9670,9670,9670,1
|
||||
20250508,145100,365373170,9690,9690,9690,9690,0
|
||||
20250508,145000,365373170,9690,9690,9690,9690,0
|
||||
20250508,144900,365373170,9690,9690,9690,9690,0
|
||||
20250508,144800,365373170,9690,9660,9690,9660,757
|
||||
20250508,144700,358060290,9690,9690,9690,9690,0
|
||||
20250508,144600,358060290,9690,9690,9690,9690,0
|
||||
20250508,144500,358060290,9690,9660,9690,9660,53
|
||||
20250508,144400,357547730,9690,9690,9690,9690,20
|
||||
20250508,144300,357353930,9690,9690,9690,9690,0
|
||||
20250508,144200,357353930,9690,9690,9690,9690,48
|
||||
20250508,144100,356888810,9690,9690,9690,9690,0
|
||||
20250508,144000,356888810,9690,9670,9690,9670,22
|
||||
20250508,143900,356676000,9690,9690,9690,9690,0
|
||||
20250508,143800,356676000,9690,9690,9690,9690,1
|
||||
20250508,143700,356666310,9680,9770,9770,9680,64
|
||||
20250508,143600,356046510,9780,9780,9780,9780,0
|
||||
20250508,143500,356046510,9780,9690,9780,9690,2
|
||||
20250508,143400,356027040,9690,9690,9690,9690,87
|
||||
20250508,143300,355184010,9690,9690,9690,9690,54
|
||||
20250508,143200,354660750,9690,9670,9690,9670,890
|
||||
20250508,143100,346043130,9690,9700,9700,9690,142
|
||||
20250508,143000,344666290,9700,9670,9700,9670,996
|
||||
20250508,142900,335015360,9680,9680,9680,9680,4
|
||||
20250508,142800,334976640,9690,9690,9690,9690,0
|
||||
20250508,142700,334976640,9690,9690,9690,9690,0
|
||||
20250508,142600,334976640,9690,9690,9690,9690,0
|
||||
20250508,142500,334976640,9690,9690,9690,9690,0
|
||||
20250508,142400,334976640,9690,9690,9690,9680,166
|
||||
20250508,142300,333369690,9690,9690,9690,9690,372
|
||||
20250508,142200,329765010,9690,9690,9690,9690,20
|
||||
20250508,142100,329571210,9690,9680,9690,9680,91
|
||||
20250508,142000,328690310,9680,9680,9680,9680,1
|
||||
20250508,141900,328680630,9670,9670,9670,9670,0
|
||||
20250508,141800,328680630,9670,9650,9670,9650,10
|
||||
20250508,141700,328583950,9670,9670,9670,9670,44
|
||||
20250508,141600,328158470,9680,9680,9680,9680,0
|
||||
20250508,141500,328158470,9680,9680,9680,9680,0
|
||||
20250508,141400,328158470,9680,9680,9680,9680,2
|
||||
20250508,141300,328139110,9680,9680,9680,9680,0
|
||||
20250508,141200,328139110,9680,9650,9680,9650,91
|
||||
20250508,141100,327260900,9680,9680,9680,9680,0
|
||||
20250508,141000,327260900,9680,9680,9680,9680,7
|
||||
20250508,140900,327193140,9680,9680,9680,9680,0
|
||||
20250508,140800,327193140,9680,9680,9680,9680,0
|
||||
20250508,140700,327193140,9680,9640,9680,9640,731
|
||||
20250508,140600,320128640,9640,9640,9640,9640,0
|
||||
20250508,140500,320128640,9640,9640,9640,9640,0
|
||||
20250508,140400,320128640,9640,9620,9640,9620,384
|
||||
20250508,140300,316432910,9640,9640,9640,9640,0
|
||||
20250508,140200,316432910,9640,9640,9640,9640,1
|
||||
20250508,140100,316423270,9660,9660,9660,9660,1
|
||||
20250508,140000,316413610,9660,9660,9660,9660,0
|
||||
20250508,135900,316413610,9660,9660,9660,9660,0
|
||||
20250508,135800,316413610,9660,9660,9660,9660,0
|
||||
20250508,135700,316413610,9660,9660,9660,9630,3
|
||||
20250508,135600,316384660,9640,9640,9640,9640,77
|
||||
20250508,135500,315642380,9620,9620,9620,9620,1
|
||||
20250508,135400,315632760,9640,9630,9640,9630,195
|
||||
20250508,135300,313754900,9640,9640,9640,9640,0
|
||||
20250508,135200,313754900,9640,9640,9640,9640,0
|
||||
20250508,135100,313754900,9640,9640,9640,9640,1
|
||||
20250508,135000,313745260,9600,9660,9660,9600,1603
|
||||
20250508,134900,298356100,9600,9610,9610,9600,177
|
||||
20250508,134800,296656400,9660,9670,9670,9630,133
|
||||
20250508,134700,295371620,9660,9660,9670,9600,5639
|
||||
20250508,134600,241099080,9680,9680,9680,9680,5
|
||||
20250508,134500,241050680,9680,9680,9680,9680,0
|
||||
20250508,134400,241050680,9680,9670,9680,9670,2
|
||||
20250508,134300,241031330,9690,9690,9690,9690,0
|
||||
20250508,134200,241031330,9690,9660,9690,9660,423
|
||||
20250508,134100,236936990,9680,9680,9680,9680,0
|
||||
20250508,134000,236936990,9680,9680,9680,9680,0
|
||||
20250508,133900,236936990,9680,9670,9680,9650,63
|
||||
20250508,133800,236328510,9680,9670,9680,9670,52
|
||||
20250508,133700,235825160,9660,9660,9660,9660,164
|
||||
20250508,133600,234240920,9680,9670,9680,9670,32
|
||||
20250508,133500,233931470,9680,9680,9680,9680,0
|
||||
20250508,133400,233931470,9680,9680,9680,9680,0
|
||||
20250508,133300,233931470,9680,9680,9680,9680,0
|
||||
20250508,133200,233931470,9680,9680,9680,9680,0
|
||||
20250508,133100,233931470,9680,9680,9680,9680,1
|
||||
20250508,133000,233921790,9680,9680,9680,9680,0
|
||||
20250508,132900,233921790,9680,9680,9680,9680,0
|
||||
20250508,132800,233921790,9680,9680,9680,9680,0
|
||||
20250508,132700,233921790,9680,9680,9680,9680,0
|
||||
20250508,132600,233921790,9680,9680,9680,9680,1
|
||||
20250508,132500,233912110,9680,9670,9680,9670,25
|
||||
20250508,132400,233670350,9660,9670,9670,9660,148
|
||||
20250508,132300,232240510,9680,9680,9680,9680,6
|
||||
20250508,132200,232182430,9680,9680,9680,9680,0
|
||||
20250508,132100,232182430,9680,9680,9680,9680,0
|
||||
20250508,132000,232182430,9680,9680,9680,9680,0
|
||||
20250508,131900,232182430,9680,9680,9680,9680,0
|
||||
20250508,131800,232182430,9680,9680,9680,9670,291
|
||||
20250508,131700,229368430,9680,9670,9680,9670,101
|
||||
20250508,131600,228391750,9680,9670,9680,9670,121
|
||||
20250508,131500,227221670,9680,9670,9680,9660,162
|
||||
20250508,131400,225655730,9700,9680,9710,9670,8
|
||||
20250508,131300,225578230,9720,9720,9720,9720,10
|
||||
20250508,131200,225481030,9720,9720,9720,9720,23
|
||||
20250508,131100,225257470,9720,9720,9720,9720,0
|
||||
20250508,131000,225257470,9720,9710,9720,9710,6
|
||||
20250508,130900,225199200,9740,9740,9740,9740,5
|
||||
20250508,130800,225150500,9770,9760,9770,9760,4
|
||||
20250508,130700,225111450,9710,9650,9710,9650,361
|
||||
20250508,130600,221627740,9650,9650,9650,9650,0
|
||||
20250508,130500,221627740,9650,9650,9650,9650,10
|
||||
20250508,130400,221531240,9650,9640,9650,9640,17
|
||||
20250508,130300,221367350,9650,9640,9650,9640,2
|
||||
20250508,130200,221348060,9650,9650,9650,9650,1
|
||||
20250508,130100,221338410,9640,9640,9640,9640,1
|
||||
20250508,130000,221328770,9650,9650,9650,9650,0
|
||||
20250508,125900,221328770,9650,9650,9650,9650,29
|
||||
20250508,125800,221048920,9650,9650,9650,9650,44
|
||||
20250508,125700,220624320,9640,9640,9640,9640,2
|
||||
20250508,125600,220605040,9650,9650,9650,9650,1
|
||||
20250508,125500,220595390,9640,9640,9640,9640,2
|
||||
20250508,125400,220576110,9650,9650,9650,9650,53
|
||||
20250508,125300,220064660,9650,9650,9650,9650,1
|
||||
20250508,125200,220055010,9640,9640,9640,9640,0
|
||||
20250508,125100,220055010,9640,9650,9650,9640,3
|
||||
20250508,125000,220026080,9640,9640,9640,9640,7
|
||||
20250508,124900,219958600,9650,9650,9650,9650,0
|
||||
20250508,124800,219958600,9650,9650,9650,9650,2
|
||||
20250508,124700,219939300,9650,9640,9650,9640,50
|
||||
20250508,124600,219457290,9650,9650,9650,9650,0
|
||||
20250508,124500,219457290,9650,9650,9650,9650,1
|
||||
20250508,124400,219447640,9650,9640,9650,9640,825
|
||||
20250508,124300,211494630,9660,9670,9670,9640,702
|
||||
20250508,124200,204727300,9650,9650,9650,9650,27
|
||||
20250508,124100,204466750,9650,9670,9670,9650,5
|
||||
20250508,124000,204418480,9650,9660,9670,9650,17
|
||||
20250508,123900,204254260,9660,9660,9660,9660,60
|
||||
20250508,123800,203674660,9660,9660,9660,9650,65
|
||||
20250508,123700,203046770,9660,9640,9660,9640,31
|
||||
20250508,123600,202747660,9670,9670,9670,9670,1
|
||||
20250508,123500,202737990,9660,9660,9660,9660,3
|
||||
20250508,123400,202709010,9780,9780,9780,9780,0
|
||||
20250508,123300,202709010,9780,9780,9780,9780,1
|
||||
20250508,123200,202699230,9800,9800,9800,9800,1
|
||||
20250508,123100,202689430,9670,9660,9820,9660,509
|
||||
20250508,123000,197737580,9640,9660,9660,9640,6
|
||||
20250508,122900,197679720,9650,9660,9660,9650,54
|
||||
20250508,122800,197158610,9660,9660,9660,9660,61
|
||||
20250508,122700,196569350,9650,9650,9650,9650,4
|
||||
20250508,122600,196530750,9660,9660,9660,9660,0
|
||||
20250508,122500,196530750,9660,9660,9660,9660,100
|
||||
20250508,122400,195564750,9660,9660,9660,9660,1
|
||||
20250508,122300,195555090,9690,9670,9690,9670,2
|
||||
20250508,122200,195535730,9690,9690,9690,9690,0
|
||||
20250508,122100,195535730,9690,9650,9700,9650,105
|
||||
20250508,122000,194522010,9650,9650,9700,9640,862
|
||||
20250508,121900,186194880,9650,9650,9650,9650,0
|
||||
20250508,121800,186194880,9650,9640,9650,9640,2
|
||||
20250508,121700,186175590,9660,9650,9660,9650,97
|
||||
20250508,121600,185239530,9660,9690,9690,9650,10
|
||||
20250508,121500,185142960,9700,9700,9700,9700,0
|
||||
20250508,121400,185142960,9700,9650,9700,9650,31
|
||||
20250508,121300,184843760,9650,9650,9650,9650,392
|
||||
20250508,121200,181060960,9650,9650,9650,9650,543
|
||||
20250508,121100,175821010,9650,9650,9650,9640,6
|
||||
20250508,121000,175763150,9640,9650,9650,9640,56
|
||||
20250508,120900,175222810,9650,9650,9650,9650,2
|
||||
20250508,120800,175203510,9650,9650,9650,9650,20
|
||||
20250508,120700,175010510,9640,9640,9640,9640,5
|
||||
20250508,120600,174962310,9650,9650,9650,9650,11
|
||||
20250508,120500,174856160,9650,9650,9650,9650,10
|
||||
20250508,120400,174759660,9650,9650,9650,9640,199
|
||||
20250508,120300,172840290,9650,9650,9650,9640,121
|
||||
20250508,120200,171672650,9650,9650,9650,9650,1
|
||||
20250508,120100,171663000,9650,9650,9660,9640,784
|
||||
20250508,120000,164096560,9640,9640,9650,9640,9
|
||||
20250508,115900,164009790,9650,9650,9650,9650,2
|
||||
20250508,115800,163990490,9650,9650,9650,9650,1
|
||||
20250508,115700,163980840,9650,9640,9650,9640,48
|
||||
20250508,115600,163518110,9650,9640,9650,9640,2
|
||||
20250508,115500,163498820,9650,9640,9650,9640,198
|
||||
20250508,115400,161589080,9640,9640,9650,9630,1423
|
||||
20250508,115300,147876310,9650,9650,9650,9650,0
|
||||
20250508,115200,147876310,9650,9650,9650,9650,11
|
||||
20250508,115100,147770160,9640,9640,9640,9640,4
|
||||
20250508,115000,147731600,9650,9650,9650,9640,21
|
||||
20250508,114900,147529030,9650,9650,9650,9650,32
|
||||
20250508,114800,147220230,9650,9650,9650,9650,10
|
||||
20250508,114700,147123730,9650,9640,9650,9640,6
|
||||
20250508,114600,147065880,9650,9650,9650,9650,126
|
||||
20250508,114500,145849980,9650,9640,9650,9640,3
|
||||
20250508,114400,145821040,9650,9650,9650,9650,0
|
||||
20250508,114300,145821040,9650,9650,9650,9650,0
|
||||
20250508,114200,145821040,9650,9650,9650,9650,1
|
||||
20250508,114100,145811390,9650,9640,9650,9640,60
|
||||
20250508,114000,145232950,9640,9640,9640,9640,6
|
||||
20250508,113900,145175110,9650,9650,9650,9650,0
|
||||
20250508,113800,145175110,9650,9650,9650,9650,3
|
||||
20250508,113700,145146160,9650,9640,9650,9640,5
|
||||
20250508,113600,145097950,9650,9650,9650,9650,0
|
||||
20250508,113500,145097950,9650,9650,9650,9640,11
|
||||
20250508,113400,144991890,9650,9650,9650,9650,104
|
||||
20250508,113300,143988290,9650,9650,9650,9650,1
|
||||
20250508,113200,143978640,9650,9650,9650,9650,1
|
||||
20250508,113100,143968990,9640,9650,9650,9640,108
|
||||
20250508,113000,142926810,9640,9650,9650,9640,8
|
||||
20250508,112900,142849670,9650,9650,9650,9650,145
|
||||
20250508,112800,141450420,9640,9640,9640,9640,1
|
||||
20250508,112700,141440780,9650,9650,9650,9640,12
|
||||
20250508,112600,141325040,9650,9650,9660,9650,11
|
||||
20250508,112500,141218850,9650,9640,9650,9640,477
|
||||
20250508,112400,136620370,9640,9640,9640,9640,2
|
||||
20250508,112300,136601090,9650,9650,9650,9650,31
|
||||
20250508,112200,136301940,9650,9650,9650,9650,0
|
||||
20250508,112100,136301940,9650,9640,9650,9630,15
|
||||
20250508,112000,136157340,9640,9640,9640,9640,4
|
||||
20250508,111900,136118780,9660,9660,9660,9660,0
|
||||
20250508,111800,136118780,9660,9660,9660,9660,0
|
||||
20250508,111700,136118780,9660,9650,9660,9650,14
|
||||
20250508,111600,135983580,9660,9660,9660,9660,0
|
||||
20250508,111500,135983580,9660,9650,9660,9650,14
|
||||
20250508,111400,135848470,9650,9650,9650,9640,90
|
||||
20250508,111300,134980000,9660,9660,9660,9660,0
|
||||
20250508,111200,134980000,9660,9650,9660,9650,21
|
||||
20250508,111100,134777340,9650,9650,9650,9630,5
|
||||
20250508,111000,134729150,9630,9630,9650,9630,47
|
||||
20250508,110900,134276510,9620,9620,9620,9620,86
|
||||
20250508,110800,133449190,9620,9620,9630,9620,363
|
||||
20250508,110700,129957110,9630,9650,9650,9630,153
|
||||
20250508,110600,128483430,9640,9660,9660,9640,397
|
||||
20250508,110500,124656310,9650,9660,9660,9640,5
|
||||
20250508,110400,124608050,9660,9650,9660,9650,9
|
||||
20250508,110300,124521180,9660,9660,9660,9650,6
|
||||
20250508,110200,124463230,9660,9650,9660,9650,7
|
||||
20250508,110100,124395670,9660,9650,9660,9650,19
|
||||
20250508,110000,124212300,9650,9660,9660,9650,3
|
||||
20250508,105900,124183330,9660,9660,9660,9660,0
|
||||
20250508,105800,124183330,9660,9650,9660,9650,34
|
||||
20250508,105700,123855220,9650,9660,9660,9650,7
|
||||
20250508,105600,123787650,9660,9660,9660,9660,38
|
||||
20250508,105500,123420570,9660,9660,9660,9660,36
|
||||
20250508,105400,123072810,9660,9670,9670,9660,123
|
||||
20250508,105300,121884600,9670,9670,9670,9670,64
|
||||
20250508,105200,121265720,9670,9670,9670,9670,32
|
||||
20250508,105100,120956280,9670,9670,9670,9660,6
|
||||
20250508,105000,120898290,9660,9670,9670,9660,229
|
||||
20250508,104900,118683930,9670,9650,9670,9650,108
|
||||
20250508,104800,117641570,9670,9670,9670,9670,13
|
||||
20250508,104700,117515860,9650,9660,9670,9640,49
|
||||
20250508,104600,117042960,9670,9660,9670,9660,102
|
||||
20250508,104500,116057570,9660,9650,9670,9650,290
|
||||
20250508,104400,113258750,9660,9670,9680,9660,84
|
||||
20250508,104300,112447090,9690,9670,9690,9670,2
|
||||
20250508,104200,112427730,9690,9690,9690,9690,3
|
||||
20250508,104100,112398660,9690,9680,9690,9660,15
|
||||
20250508,104000,112253510,9660,9670,9670,9660,88
|
||||
20250508,103900,111402610,9670,9660,9670,9660,20
|
||||
20250508,103800,111209400,9670,9660,9670,9660,123
|
||||
20250508,103700,110021210,9670,9670,9670,9660,8
|
||||
20250508,103600,109943900,9670,9680,9680,9670,5
|
||||
20250508,103500,109895530,9680,9680,9680,9670,41
|
||||
20250508,103400,109498810,9680,9690,9690,9670,101
|
||||
20250508,103300,108521900,9690,9690,9690,9690,50
|
||||
20250508,103200,108037400,9690,9680,9690,9680,12
|
||||
20250508,103100,107921210,9690,9680,9690,9680,45
|
||||
20250508,103000,107485490,9680,9700,9700,9680,8
|
||||
20250508,102900,107408030,9700,9720,9720,9690,217
|
||||
20250508,102800,105303210,9720,9710,9720,9710,125
|
||||
20250508,102700,104089400,9710,9720,9720,9710,7
|
||||
20250508,102600,104021410,9730,9730,9730,9730,0
|
||||
20250508,102500,104021410,9730,9730,9730,9730,18
|
||||
20250508,102400,103846270,9730,9730,9730,9720,4
|
||||
20250508,102300,103807370,9740,9740,9740,9740,3
|
||||
20250508,102200,103778150,9740,9730,9740,9730,2
|
||||
20250508,102100,103758680,9740,9730,9750,9730,10
|
||||
20250508,102000,103661300,9730,9740,9750,9730,5
|
||||
20250508,101900,103612620,9750,9750,9750,9750,1
|
||||
20250508,101800,103602870,9740,9750,9750,9700,888
|
||||
20250508,101700,94964210,9740,9740,9750,9740,135
|
||||
20250508,101600,93649280,9750,9760,9770,9750,5
|
||||
20250508,101500,93600500,9770,9770,9770,9770,3
|
||||
20250508,101400,93571190,9770,9770,9780,9750,350
|
||||
20250508,101300,90156680,9770,9780,9780,9770,6
|
||||
20250508,101200,90098040,9780,9770,9780,9770,3
|
||||
20250508,101100,90068710,9780,9760,9780,9760,7
|
||||
20250508,101000,90000330,9760,9780,9780,9760,61
|
||||
20250508,100900,89404380,9780,9780,9780,9780,143
|
||||
20250508,100800,88005840,9770,9780,9780,9770,24
|
||||
20250508,100700,87771320,9760,9760,9780,9760,24
|
||||
20250508,100600,87537060,9760,9760,9780,9760,109
|
||||
20250508,100500,86472150,9780,9770,9780,9760,174
|
||||
20250508,100400,84772190,9780,9780,9780,9780,3
|
||||
20250508,100300,84742850,9780,9780,9780,9780,35
|
||||
20250508,100200,84400550,9780,9780,9780,9780,209
|
||||
20250508,100100,82356530,9780,9770,9780,9760,14
|
||||
20250508,100000,82219800,9780,9780,9780,9750,27
|
||||
20250508,095900,81955950,9780,9780,9780,9750,318
|
||||
20250508,095800,78854290,9780,9780,9790,9760,106
|
||||
20250508,095700,77817620,9780,9760,9780,9740,174
|
||||
20250508,095600,76118660,9750,9750,9750,9740,184
|
||||
20250508,095500,74324860,9750,9750,9750,9750,1
|
||||
20250508,095400,74315110,9770,9760,9770,9760,8
|
||||
20250508,095300,74237000,9790,9770,9790,9770,12
|
||||
20250508,095200,74119640,9790,9770,9790,9770,112
|
||||
20250508,095100,73025380,9760,9770,9790,9760,146
|
||||
20250508,095000,71600190,9770,9790,9790,9770,11
|
||||
20250508,094900,71492620,9790,9780,9790,9780,30
|
||||
20250508,094800,71199200,9790,9790,9790,9790,0
|
||||
20250508,094700,71199200,9790,9770,9790,9760,612
|
||||
20250508,094600,65214820,9770,9790,9790,9770,14
|
||||
20250508,094500,65078000,9780,9780,9780,9780,272
|
||||
20250508,094400,62417840,9780,9790,9790,9770,62
|
||||
20250508,094300,61811230,9790,9780,9800,9750,469
|
||||
20250508,094200,57233280,9800,9800,9800,9800,21
|
||||
20250508,094100,57027480,9810,9820,9820,9780,114
|
||||
20250508,094000,55910290,9810,9810,9810,9810,6
|
||||
20250508,093900,55851430,9820,9820,9820,9820,17
|
||||
20250508,093800,55684490,9820,9820,9820,9820,340
|
||||
20250508,093700,52345690,9820,9820,9870,9820,341
|
||||
20250508,093600,48995890,9820,9820,9820,9820,18
|
||||
20250508,093500,48819130,9870,9870,9870,9870,9
|
||||
20250508,093400,48730300,9880,9880,9880,9880,7
|
||||
20250508,093300,48661140,9890,9890,9890,9890,22
|
||||
20250508,093200,48443560,9890,9850,9890,9830,262
|
||||
20250508,093100,45867190,9850,9860,9910,9850,84
|
||||
20250508,093000,45038310,9860,9900,9910,9860,156
|
||||
20250508,092900,43496030,9900,9890,9900,9890,141
|
||||
20250508,092800,42101480,9840,9900,9900,9840,95
|
||||
20250508,092700,41163160,9870,9890,9890,9870,23
|
||||
20250508,092600,40935750,9900,9900,9900,9880,125
|
||||
20250508,092500,39699450,9880,9880,9880,9880,22
|
||||
20250508,092400,39482090,9920,9900,9920,9870,220
|
||||
20250508,092300,37305260,9880,9880,9900,9880,38
|
||||
20250508,092200,36929240,9920,9890,9920,9890,2
|
||||
20250508,092100,36909430,9920,9920,9920,9860,72
|
||||
20250508,092000,36196390,9890,9920,9920,9890,18
|
||||
20250508,091900,36018010,9850,9900,9930,9850,305
|
||||
20250508,091800,33002140,9890,9820,9890,9820,545
|
||||
20250508,091700,27619170,9820,9820,9820,9820,5
|
||||
20250508,091600,27570070,9800,9850,9850,9800,23
|
||||
20250508,091500,27344420,9880,9880,9880,9880,1
|
||||
20250508,091400,27334540,9840,9850,9850,9830,172
|
||||
20250508,091300,25643550,9910,9850,9910,9840,341
|
||||
20250508,091200,22287620,9890,9890,9890,9890,72
|
||||
20250508,091100,21575540,9890,9870,9890,9840,224
|
||||
20250508,091000,19370450,9870,9810,9870,9800,745
|
||||
20250508,090900,12037660,9870,9840,9870,9830,227
|
||||
20250508,090800,9803290,9780,9780,9780,9780,1
|
||||
20250508,090700,9793510,9780,9820,9850,9760,380
|
||||
20250508,090600,6056940,9840,9840,9840,9840,0
|
||||
20250508,090500,6056940,9840,9840,9840,9840,3
|
||||
20250508,090400,6027420,9850,9850,9850,9850,0
|
||||
20250508,090300,6027420,9850,9850,9850,9850,0
|
||||
20250508,090200,6027420,9850,9830,9870,9760,71
|
||||
20250508,090100,5330200,9790,9790,9790,9790,100
|
||||
20250508,090000,4351200,9800,9800,9800,9800,444
|
||||
|
Reference in New Issue
Block a user