Update 2025-05-08 2733 candle_min
This commit is contained in:
634
067630/min/candle-20250508.csv
Normal file
634
067630/min/candle-20250508.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,193200,1352798150,6500,6500,6500,6500,758
|
||||
20250508,193100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,193000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,192900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,192800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,192700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,192600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,192500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,192400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,192300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,192200,1352798150,6500,6500,6500,6500,0
|
||||
20250508,192100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,192000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,191900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,191800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,191700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,191600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,191500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,191400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,191300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,191200,1352798150,6500,6500,6500,6500,0
|
||||
20250508,191100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,191000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,190900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,190800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,190700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,190600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,190500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,190400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,190300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,190200,1352798150,6500,6500,6500,6500,758
|
||||
20250508,190100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,190000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,185900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,185800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,185700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,185600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,185500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,185400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,185300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,185200,1352798150,6500,6500,6500,6500,0
|
||||
20250508,185100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,185000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,184900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,184800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,184700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,184600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,184500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,184400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,184300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,184200,1352798150,6500,6500,6500,6500,0
|
||||
20250508,184100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,184000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,183900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,183800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,183700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,183600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,183500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,183400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,183300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,183200,1352798150,6500,6500,6500,6500,758
|
||||
20250508,183100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,183000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,182900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,182800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,182700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,182600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,182500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,182400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,182300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,182200,1352798150,6500,6500,6500,6500,0
|
||||
20250508,182100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,182000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,181900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,181800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,181700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,181600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,181500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,181400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,181300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,181200,1352798150,6500,6500,6500,6500,0
|
||||
20250508,181100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,181000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,180900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,180800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,180700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,180600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,180500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,180400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,180300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,180200,1352798150,6500,6500,6500,6500,758
|
||||
20250508,180100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,180000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,175900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,175800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,175700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,175600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,175500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,175400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,175300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,175200,1352798150,6500,6500,6500,6500,0
|
||||
20250508,175100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,175000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,174900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,174800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,174700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,174600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,174500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,174400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,174300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,174200,1352798150,6500,6500,6500,6500,0
|
||||
20250508,174100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,174000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,173900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,173800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,173700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,173600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,173500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,173400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,173300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,173200,1352798150,6500,6500,6500,6500,758
|
||||
20250508,173100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,173000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,172900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,172800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,172700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,172600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,172500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,172400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,172300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,172200,1352798150,6500,6500,6500,6500,0
|
||||
20250508,172100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,172000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,171900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,171800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,171700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,171600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,171500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,171400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,171300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,171200,1352798150,6500,6500,6500,6500,0
|
||||
20250508,171100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,171000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,170900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,170800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,170700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,170600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,170500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,170400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,170300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,170200,1352798150,6500,6500,6500,6500,758
|
||||
20250508,170100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,170000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,165900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,165800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,165700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,165600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,165500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,165400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,165300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,165200,1352798150,6500,6500,6500,6500,0
|
||||
20250508,165100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,165000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,164900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,164800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,164700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,164600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,164500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,164400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,164300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,164200,1352798150,6500,6500,6500,6500,0
|
||||
20250508,164100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,164000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,163900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,163800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,163700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,163600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,163500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,163400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,163300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,163200,1352798150,6500,6500,6500,6500,758
|
||||
20250508,163100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,163000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,162900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,162800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,162700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,162600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,162500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,162400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,162300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,162200,1352798150,6500,6500,6500,6500,0
|
||||
20250508,162100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,162000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,161900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,161800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,161700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,161600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,161500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,161400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,161300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,161200,1352798150,6500,6500,6500,6500,0
|
||||
20250508,161100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,161000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,160900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,160800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,160700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,160600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,160500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,160400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,160300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,160200,1352798150,6500,6500,6500,6500,758
|
||||
20250508,160100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,160000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,155900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,155800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,155700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,155600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,155500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,155400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,155300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,155200,1352798150,6500,6500,6500,6500,0
|
||||
20250508,155100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,155000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,154900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,154800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,154700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,154600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,154500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,154400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,154300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,154200,1352798150,6500,6500,6500,6500,0
|
||||
20250508,154100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,154000,1352798150,6500,6500,6500,6500,0
|
||||
20250508,153900,1352798150,6500,6500,6500,6500,0
|
||||
20250508,153800,1352798150,6500,6500,6500,6500,0
|
||||
20250508,153700,1352798150,6500,6500,6500,6500,0
|
||||
20250508,153600,1352798150,6500,6500,6500,6500,0
|
||||
20250508,153500,1352798150,6500,6500,6500,6500,0
|
||||
20250508,153400,1352798150,6500,6500,6500,6500,0
|
||||
20250508,153300,1352798150,6500,6500,6500,6500,0
|
||||
20250508,153200,1352798150,6500,6500,6500,6500,758
|
||||
20250508,153100,1352798150,6500,6500,6500,6500,0
|
||||
20250508,153000,1352798150,6500,6500,6500,6500,758
|
||||
20250508,152900,1347871150,6500,6500,6500,6500,0
|
||||
20250508,152800,1347871150,6500,6500,6500,6500,0
|
||||
20250508,152700,1347871150,6500,6500,6500,6500,0
|
||||
20250508,152600,1347871150,6500,6500,6500,6500,0
|
||||
20250508,152500,1347871150,6500,6500,6500,6500,0
|
||||
20250508,152400,1347871150,6500,6500,6500,6500,0
|
||||
20250508,152300,1347871150,6500,6500,6500,6500,0
|
||||
20250508,152200,1347871150,6500,6500,6500,6500,0
|
||||
20250508,152100,1347871150,6500,6500,6500,6500,0
|
||||
20250508,152000,1347871150,6500,6500,6500,6500,0
|
||||
20250508,151900,1347871150,6500,6500,6500,6500,618
|
||||
20250508,151800,1343854150,6520,6500,6520,6500,674
|
||||
20250508,151700,1339467810,6500,6510,6510,6500,292
|
||||
20250508,151600,1337567810,6510,6510,6510,6505,549
|
||||
20250508,151500,1333993855,6510,6510,6510,6510,268
|
||||
20250508,151400,1332249175,6510,6510,6510,6500,178
|
||||
20250508,151300,1331090515,6510,6500,6510,6500,419
|
||||
20250508,151200,1328364955,6520,6520,6520,6520,200
|
||||
20250508,151100,1327060955,6500,6490,6500,6490,857
|
||||
20250508,151000,1321491515,6490,6500,6500,6490,1038
|
||||
20250508,150900,1314753625,6500,6500,6500,6500,415
|
||||
20250508,150800,1312056125,6500,6500,6500,6500,0
|
||||
20250508,150700,1312056125,6500,6500,6500,6500,696
|
||||
20250508,150600,1307532125,6510,6510,6510,6510,410
|
||||
20250508,150500,1304863025,6510,6510,6510,6510,457
|
||||
20250508,150400,1301887955,6500,6500,6520,6500,1410
|
||||
20250508,150300,1292722925,6500,6500,6500,6500,100
|
||||
20250508,150200,1292072925,6500,6490,6500,6490,301
|
||||
20250508,150100,1290118165,6490,6500,6500,6490,8566
|
||||
20250508,150000,1234457865,6510,6510,6510,6510,123
|
||||
20250508,145900,1233657135,6500,6510,6510,6500,375
|
||||
20250508,145800,1231216185,6510,6510,6510,6500,3541
|
||||
20250508,145700,1208170155,6500,6510,6520,6500,158
|
||||
20250508,145600,1207140905,6510,6510,6510,6510,254
|
||||
20250508,145500,1205487365,6510,6510,6510,6510,91
|
||||
20250508,145400,1204894955,6500,6510,6520,6500,486
|
||||
20250508,145300,1201729155,6510,6510,6510,6510,100
|
||||
20250508,145200,1201078155,6520,6520,6520,6520,0
|
||||
20250508,145100,1201078155,6520,6520,6520,6520,225
|
||||
20250508,145000,1199611155,6510,6510,6510,6510,5
|
||||
20250508,144900,1199578605,6510,6500,6510,6500,1125
|
||||
20250508,144800,1192256145,6500,6500,6500,6500,590
|
||||
20250508,144700,1188421145,6490,6490,6490,6490,14
|
||||
20250508,144600,1188330285,6490,6500,6500,6490,212
|
||||
20250508,144500,1186953305,6500,6500,6500,6500,440
|
||||
20250508,144400,1184093305,6500,6500,6500,6500,5
|
||||
20250508,144300,1184060805,6500,6500,6500,6500,30
|
||||
20250508,144200,1183865805,6500,6500,6500,6500,30
|
||||
20250508,144100,1183670805,6500,6500,6500,6500,264
|
||||
20250508,144000,1181954805,6500,6500,6500,6500,48
|
||||
20250508,143900,1181642805,6500,6500,6500,6500,39
|
||||
20250508,143800,1181389305,6500,6500,6500,6500,2996
|
||||
20250508,143700,1161915305,6500,6500,6510,6500,179
|
||||
20250508,143600,1160751045,6500,6500,6510,6500,950
|
||||
20250508,143500,1154576025,6520,6520,6520,6520,2
|
||||
20250508,143400,1154562985,6520,6500,6520,6500,1572
|
||||
20250508,143300,1144344965,6500,6510,6510,6500,1050
|
||||
20250508,143200,1137512895,6510,6510,6510,6510,210
|
||||
20250508,143100,1136145795,6510,6510,6510,6510,535
|
||||
20250508,143000,1132662945,6510,6510,6510,6510,1
|
||||
20250508,142900,1132656435,6520,6520,6520,6520,201
|
||||
20250508,142800,1131345915,6520,6520,6520,6520,1
|
||||
20250508,142700,1131339395,6520,6520,6520,6520,78
|
||||
20250508,142600,1130830835,6510,6510,6510,6510,162
|
||||
20250508,142500,1129776215,6510,6510,6510,6510,0
|
||||
20250508,142400,1129776215,6510,6510,6510,6510,343
|
||||
20250508,142300,1127543285,6510,6510,6510,6510,178
|
||||
20250508,142200,1126384505,6510,6510,6510,6510,250
|
||||
20250508,142100,1124757005,6510,6520,6520,6510,1870
|
||||
20250508,142000,1112581095,6520,6520,6520,6520,155
|
||||
20250508,141900,1111570495,6520,6520,6520,6520,81
|
||||
20250508,141800,1111042375,6510,6510,6510,6510,0
|
||||
20250508,141700,1111042375,6510,6510,6510,6510,0
|
||||
20250508,141600,1111042375,6510,6510,6510,6510,985
|
||||
20250508,141500,1104630025,6510,6500,6510,6500,36
|
||||
20250508,141400,1104395715,6500,6500,6500,6500,0
|
||||
20250508,141300,1104395715,6500,6500,6500,6500,100
|
||||
20250508,141200,1103745715,6510,6500,6510,6500,164
|
||||
20250508,141100,1102678515,6500,6500,6500,6500,101
|
||||
20250508,141000,1102022015,6510,6510,6520,6500,2650
|
||||
20250508,140900,1084772755,6520,6520,6520,6515,595
|
||||
20250508,140800,1080893365,6520,6520,6520,6520,1
|
||||
20250508,140700,1080886845,6510,6510,6510,6510,54
|
||||
20250508,140600,1080535305,6510,6510,6510,6510,138
|
||||
20250508,140500,1079636925,6510,6520,6520,6510,212
|
||||
20250508,140400,1078256685,6520,6520,6520,6520,107
|
||||
20250508,140300,1077559045,6530,6530,6530,6530,0
|
||||
20250508,140200,1077559045,6530,6530,6530,6530,109
|
||||
20250508,140100,1076847275,6530,6530,6530,6530,0
|
||||
20250508,140000,1076847275,6530,6530,6530,6530,95
|
||||
20250508,135900,1076226925,6540,6500,6540,6500,812
|
||||
20250508,135800,1070942135,6510,6510,6510,6510,180
|
||||
20250508,135700,1069770335,6510,6510,6510,6510,13
|
||||
20250508,135600,1069685705,6510,6510,6510,6510,12
|
||||
20250508,135500,1069607585,6510,6510,6510,6510,150
|
||||
20250508,135400,1068631085,6500,6510,6510,6500,293
|
||||
20250508,135300,1066725155,6510,6520,6530,6510,2073
|
||||
20250508,135200,1053192995,6530,6530,6530,6530,50
|
||||
20250508,135100,1052866495,6510,6520,6520,6510,4214
|
||||
20250508,135000,1025433215,6530,6530,6530,6530,1
|
||||
20250508,134900,1025426685,6530,6530,6530,6530,23
|
||||
20250508,134800,1025276495,6530,6530,6530,6530,2
|
||||
20250508,134700,1025263435,6530,6530,6530,6530,0
|
||||
20250508,134600,1025263435,6530,6520,6530,6510,1881
|
||||
20250508,134500,1013000355,6530,6530,6530,6530,0
|
||||
20250508,134400,1013000355,6530,6530,6530,6530,3
|
||||
20250508,134300,1012980765,6520,6520,6520,6520,0
|
||||
20250508,134200,1012980765,6520,6530,6530,6520,1203
|
||||
20250508,134100,1005136325,6530,6530,6530,6530,0
|
||||
20250508,134000,1005136325,6530,6530,6530,6530,89
|
||||
20250508,133900,1004555155,6530,6520,6530,6520,50
|
||||
20250508,133800,1004229145,6520,6530,6540,6520,174
|
||||
20250508,133700,1003092435,6530,6540,6540,6520,103
|
||||
20250508,133600,1002419235,6520,6520,6520,6520,38
|
||||
20250508,133500,1002171475,6540,6540,6540,6530,255
|
||||
20250508,133400,1000504775,6530,6530,6530,6530,90
|
||||
20250508,133300,999917075,6520,6520,6520,6520,1
|
||||
20250508,133200,999910555,6520,6520,6520,6520,0
|
||||
20250508,133100,999910555,6520,6520,6520,6520,153
|
||||
20250508,133000,998912995,6530,6530,6530,6520,385
|
||||
20250508,132900,996402615,6530,6530,6530,6530,85
|
||||
20250508,132800,995847565,6530,6530,6530,6530,83
|
||||
20250508,132700,995305575,6530,6530,6530,6530,259
|
||||
20250508,132600,993614305,6525,6525,6525,6525,0
|
||||
20250508,132500,993614305,6525,6530,6530,6525,46
|
||||
20250508,132400,993313950,6530,6530,6530,6530,30
|
||||
20250508,132300,993118050,6530,6530,6530,6530,2
|
||||
20250508,132200,993104990,6540,6530,6540,6530,1558
|
||||
20250508,132100,982930740,6530,6530,6530,6530,421
|
||||
20250508,132000,980181610,6510,6510,6510,6510,0
|
||||
20250508,131900,980181610,6510,6510,6510,6510,0
|
||||
20250508,131800,980181610,6510,6540,6540,6510,1806
|
||||
20250508,131700,968404780,6530,6530,6530,6530,331
|
||||
20250508,131600,966243350,6540,6540,6540,6540,78
|
||||
20250508,131500,965733230,6540,6540,6540,6540,82
|
||||
20250508,131400,965196950,6540,6540,6540,6540,10
|
||||
20250508,131300,965131550,6530,6530,6530,6530,0
|
||||
20250508,131200,965131550,6530,6530,6530,6530,75
|
||||
20250508,131100,964641800,6540,6540,6540,6540,430
|
||||
20250508,131000,961829600,6550,6550,6550,6550,20
|
||||
20250508,130900,961698600,6550,6550,6550,6550,95
|
||||
20250508,130800,961076350,6550,6550,6550,6550,112
|
||||
20250508,130700,960342750,6550,6540,6550,6540,205
|
||||
20250508,130600,959001550,6530,6530,6530,6530,81
|
||||
20250508,130500,958472620,6530,6530,6530,6530,379
|
||||
20250508,130400,955997750,6520,6520,6520,6510,450
|
||||
20250508,130300,953065730,6520,6520,6520,6520,290
|
||||
20250508,130200,951174930,6530,6530,6530,6530,1410
|
||||
20250508,130100,941967630,6540,6540,6540,6540,88
|
||||
20250508,130000,941392110,6540,6540,6540,6540,2
|
||||
20250508,125900,941379030,6530,6530,6530,6530,0
|
||||
20250508,125800,941379030,6530,6530,6530,6530,0
|
||||
20250508,125700,941379030,6530,6530,6530,6530,0
|
||||
20250508,125600,941379030,6530,6530,6530,6530,0
|
||||
20250508,125500,941379030,6530,6530,6530,6530,90
|
||||
20250508,125400,940791330,6530,6530,6530,6530,300
|
||||
20250508,125300,938832330,6530,6530,6530,6530,160
|
||||
20250508,125200,937787530,6530,6530,6530,6530,0
|
||||
20250508,125100,937787530,6530,6540,6540,6530,500
|
||||
20250508,125000,934521370,6540,6540,6540,6540,685
|
||||
20250508,124900,930041470,6550,6550,6550,6550,1
|
||||
20250508,124800,930034920,6540,6540,6540,6540,0
|
||||
20250508,124700,930034920,6540,6540,6540,6540,390
|
||||
20250508,124600,927484320,6550,6540,6550,6540,476
|
||||
20250508,124500,924370500,6530,6530,6530,6530,50
|
||||
20250508,124400,924044000,6530,6530,6530,6530,0
|
||||
20250508,124300,924044000,6530,6530,6530,6530,0
|
||||
20250508,124200,924044000,6530,6530,6530,6530,366
|
||||
20250508,124100,921654020,6530,6540,6540,6530,60
|
||||
20250508,124000,921261820,6550,6550,6550,6550,74
|
||||
20250508,123900,920777120,6550,6550,6550,6550,90
|
||||
20250508,123800,920187620,6550,6540,6550,6540,73
|
||||
20250508,123700,919710190,6520,6520,6520,6520,1
|
||||
20250508,123600,919703670,6520,6550,6550,6520,262
|
||||
20250508,123500,917992530,6540,6540,6540,6540,83
|
||||
20250508,123400,917449710,6540,6540,6540,6540,86
|
||||
20250508,123300,916887270,6540,6530,6540,6520,103
|
||||
20250508,123200,916213910,6520,6520,6520,6520,20
|
||||
20250508,123100,916083510,6525,6525,6525,6525,0
|
||||
20250508,123000,916083510,6525,6530,6530,6525,17
|
||||
20250508,122900,915972515,6530,6530,6530,6530,746
|
||||
20250508,122800,911101135,6530,6530,6530,6530,32
|
||||
20250508,122700,910892175,6530,6530,6530,6530,881
|
||||
20250508,122600,905139245,6530,6530,6530,6530,113
|
||||
20250508,122500,904401355,6520,6510,6520,6510,152
|
||||
20250508,122400,903410405,6510,6500,6510,6500,2445
|
||||
20250508,122300,887515955,6490,6500,6500,6490,105
|
||||
20250508,122200,886834455,6500,6500,6500,6500,2
|
||||
20250508,122100,886821455,6500,6500,6500,6500,15
|
||||
20250508,122000,886723955,6500,6500,6500,6500,623
|
||||
20250508,121900,882674455,6500,6500,6500,6500,312
|
||||
20250508,121800,880646455,6500,6500,6500,6500,1939
|
||||
20250508,121700,868042955,6510,6500,6510,6500,962
|
||||
20250508,121600,861789415,6510,6510,6510,6500,666
|
||||
20250508,121500,857457755,6510,6510,6510,6510,105
|
||||
20250508,121400,856774205,6510,6515,6515,6510,23
|
||||
20250508,121300,856624470,6510,6520,6520,6500,539
|
||||
20250508,121200,853119800,6530,6530,6530,6530,85
|
||||
20250508,121100,852564750,6510,6510,6510,6510,198
|
||||
20250508,121000,851275770,6500,6500,6500,6500,0
|
||||
20250508,120900,851275770,6500,6510,6510,6500,344
|
||||
20250508,120800,849037330,6510,6510,6510,6510,56
|
||||
20250508,120700,848672770,6500,6510,6510,6500,450
|
||||
20250508,120600,845747270,6500,6500,6500,6500,10
|
||||
20250508,120500,845682270,6500,6500,6500,6500,1
|
||||
20250508,120400,845675770,6500,6510,6510,6500,63
|
||||
20250508,120300,845265850,6510,6510,6510,6510,2
|
||||
20250508,120200,845252830,6510,6510,6510,6510,7
|
||||
20250508,120100,845207260,6510,6510,6510,6510,74
|
||||
20250508,120000,844725520,6500,6500,6500,6500,53
|
||||
20250508,115900,844381020,6500,6500,6500,6500,139
|
||||
20250508,115800,843477520,6510,6510,6510,6500,544
|
||||
20250508,115700,839936120,6500,6500,6500,6500,484
|
||||
20250508,115600,836790120,6510,6520,6520,6510,24
|
||||
20250508,115500,836633790,6520,6520,6520,6520,1
|
||||
20250508,115400,836627270,6520,6520,6520,6520,1
|
||||
20250508,115300,836620750,6520,6520,6520,6520,100
|
||||
20250508,115200,835968750,6510,6510,6510,6510,206
|
||||
20250508,115100,834627690,6520,6520,6520,6520,0
|
||||
20250508,115000,834627690,6520,6520,6520,6520,32
|
||||
20250508,114900,834419050,6530,6520,6530,6520,186
|
||||
20250508,114800,833205470,6510,6510,6510,6510,4
|
||||
20250508,114700,833179430,6510,6510,6510,6510,356
|
||||
20250508,114600,830861870,6510,6510,6510,6510,22
|
||||
20250508,114500,830718650,6510,6510,6510,6510,95
|
||||
20250508,114400,830100200,6510,6510,6510,6510,15
|
||||
20250508,114300,830002550,6510,6510,6510,6510,171
|
||||
20250508,114200,828889340,6510,6510,6510,6510,7
|
||||
20250508,114100,828843770,6510,6510,6510,6500,2170
|
||||
20250508,114000,814717180,6510,6510,6510,6510,1
|
||||
20250508,113900,814710670,6510,6500,6510,6500,195
|
||||
20250508,113800,813443160,6510,6510,6510,6510,828
|
||||
20250508,113700,808052880,6510,6510,6510,6510,82
|
||||
20250508,113600,807519060,6500,6510,6510,6500,132
|
||||
20250508,113500,806659760,6500,6500,6500,6500,74
|
||||
20250508,113400,806178760,6510,6510,6510,6510,800
|
||||
20250508,113300,800970760,6500,6520,6520,6500,3110
|
||||
20250508,113200,780755560,6500,6520,6520,6500,1777
|
||||
20250508,113100,769193570,6520,6520,6520,6520,57
|
||||
20250508,113000,768821930,6520,6520,6520,6520,327
|
||||
20250508,112900,766689890,6530,6530,6530,6530,0
|
||||
20250508,112800,766689890,6530,6520,6530,6520,1191
|
||||
20250508,112700,758919580,6530,6530,6530,6530,1201
|
||||
20250508,112600,751077050,6530,6530,6530,6530,1958
|
||||
20250508,112500,738291310,6530,6530,6530,6530,362
|
||||
20250508,112400,735927450,6530,6530,6530,6530,94
|
||||
20250508,112300,735313630,6530,6530,6530,6530,210
|
||||
20250508,112200,733942330,6530,6530,6530,6520,1229
|
||||
20250508,112100,725925960,6530,6520,6530,6520,98
|
||||
20250508,112000,725286180,6520,6520,6520,6520,107
|
||||
20250508,111900,724588540,6520,6520,6520,6520,271
|
||||
20250508,111800,722821620,6520,6520,6520,6520,4
|
||||
20250508,111700,722795540,6520,6520,6520,6520,12
|
||||
20250508,111600,722717300,6520,6520,6520,6520,158
|
||||
20250508,111500,721687140,6520,6510,6520,6510,350
|
||||
20250508,111400,719405150,6510,6520,6520,6510,201
|
||||
20250508,111300,718095360,6520,6520,6520,6520,16
|
||||
20250508,111200,717991040,6520,6520,6520,6520,68
|
||||
20250508,111100,717547680,6520,6510,6520,6510,185
|
||||
20250508,111000,716342950,6520,6520,6520,6520,0
|
||||
20250508,110900,716342950,6520,6520,6520,6520,110
|
||||
20250508,110800,715625750,6520,6520,6520,6520,35
|
||||
20250508,110700,715397550,6540,6530,6540,6500,10359
|
||||
20250508,110600,648032120,6550,6540,6550,6510,10129
|
||||
20250508,110500,582014740,6540,6530,6540,6530,1831
|
||||
20250508,110400,570057670,6520,6520,6520,6520,205
|
||||
20250508,110300,568721070,6520,6530,6530,6520,131
|
||||
20250508,110200,567866090,6530,6530,6530,6530,4
|
||||
20250508,110100,567839970,6530,6530,6530,6530,542
|
||||
20250508,110000,564300710,6530,6530,6540,6530,45
|
||||
20250508,105900,564006800,6530,6530,6530,6530,3
|
||||
20250508,105800,563987210,6540,6540,6540,6540,713
|
||||
20250508,105700,559324190,6540,6530,6540,6530,230
|
||||
20250508,105600,557822240,6530,6520,6530,6520,523
|
||||
20250508,105500,554411810,6530,6530,6530,6530,155
|
||||
20250508,105400,553399660,6530,6530,6530,6530,207
|
||||
20250508,105300,552047950,6530,6530,6530,6530,2746
|
||||
20250508,105200,534116570,6540,6550,6550,6540,1549
|
||||
20250508,105100,523985050,6550,6550,6550,6550,1602
|
||||
20250508,105000,513491950,6560,6550,6560,6550,883
|
||||
20250508,104900,507707430,6550,6560,6560,6550,40
|
||||
20250508,104800,507445320,6560,6560,6560,6555,255
|
||||
20250508,104700,505772620,6560,6560,6560,6560,3
|
||||
20250508,104600,505752940,6560,6560,6570,6560,962
|
||||
20250508,104500,499442160,6570,6560,6570,6560,537
|
||||
20250508,104400,495919180,6560,6560,6560,6560,52
|
||||
20250508,104300,495578060,6570,6570,6570,6570,170
|
||||
20250508,104200,494461160,6560,6570,6570,6560,486
|
||||
20250508,104100,491269640,6570,6560,6570,6560,249
|
||||
20250508,104000,489635230,6570,6570,6570,6560,167
|
||||
20250508,103900,488538090,6560,6570,6570,6560,139
|
||||
20250508,103800,487625190,6570,6570,6570,6570,0
|
||||
20250508,103700,487625190,6570,6560,6570,6560,415
|
||||
20250508,103600,484902610,6560,6560,6560,6560,104
|
||||
20250508,103500,484220370,6570,6570,6570,6570,0
|
||||
20250508,103400,484220370,6570,6570,6570,6570,0
|
||||
20250508,103300,484220370,6570,6560,6570,6560,100
|
||||
20250508,103200,483563380,6560,6550,6570,6550,1522
|
||||
20250508,103100,473578770,6550,6550,6560,6540,754
|
||||
20250508,103000,468637500,6550,6540,6550,6540,381
|
||||
20250508,102900,466142760,6550,6560,6560,6530,290
|
||||
20250508,102800,464247560,6560,6550,6560,6550,138
|
||||
20250508,102700,463343160,6560,6530,6560,6530,537
|
||||
20250508,102600,459830720,6530,6530,6530,6530,2
|
||||
20250508,102500,459817660,6530,6540,6540,6530,501
|
||||
20250508,102400,456545270,6540,6540,6540,6540,15
|
||||
20250508,102300,456447170,6540,6540,6540,6540,126
|
||||
20250508,102200,455623130,6540,6540,6540,6540,80
|
||||
20250508,102100,455099930,6540,6530,6540,6530,10
|
||||
20250508,102000,455034560,6540,6540,6540,6530,285
|
||||
20250508,101900,453171950,6540,6550,6550,6540,3445
|
||||
20250508,101800,430641450,6550,6550,6550,6550,80
|
||||
20250508,101700,430117450,6550,6550,6560,6550,20
|
||||
20250508,101600,429986320,6550,6550,6550,6550,1129
|
||||
20250508,101500,422591370,6560,6560,6560,6560,7
|
||||
20250508,101400,422545450,6560,6550,6560,6550,141
|
||||
20250508,101300,421620700,6560,6560,6560,6560,15
|
||||
20250508,101200,421522300,6560,6560,6560,6560,432
|
||||
20250508,101100,418688380,6560,6570,6570,6560,1263
|
||||
20250508,101000,410400950,6570,6570,6570,6570,82
|
||||
20250508,100900,409862210,6570,6560,6570,6555,835
|
||||
20250508,100800,404384230,6550,6560,6560,6550,12
|
||||
20250508,100700,404305530,6560,6550,6560,6550,130
|
||||
20250508,100600,403453920,6560,6550,6560,6550,57
|
||||
20250508,100500,403080020,6550,6550,6550,6550,2
|
||||
20250508,100400,403066920,6550,6550,6550,6550,905
|
||||
20250508,100300,397139170,6550,6550,6550,6550,1
|
||||
20250508,100200,397132620,6555,6540,6560,6540,78
|
||||
20250508,100100,396622270,6540,6550,6550,6540,1588
|
||||
20250508,100000,386236740,6550,6550,6550,6540,974
|
||||
20250508,095900,379863480,6560,6560,6560,6560,0
|
||||
20250508,095800,379863480,6560,6560,6570,6560,280
|
||||
20250508,095700,378026610,6560,6550,6560,6550,2162
|
||||
20250508,095600,363865040,6560,6560,6560,6550,1126
|
||||
20250508,095500,356487020,6560,6560,6560,6560,543
|
||||
20250508,095400,352924940,6560,6560,6560,6560,511
|
||||
20250508,095300,349572780,6560,6570,6570,6560,686
|
||||
20250508,095200,345066750,6570,6570,6570,6570,185
|
||||
20250508,095100,343851300,6570,6560,6570,6560,1240
|
||||
20250508,095000,335715880,6560,6570,6570,6560,43
|
||||
20250508,094900,335433390,6570,6570,6570,6560,1722
|
||||
20250508,094800,324127970,6570,6570,6570,6560,518
|
||||
20250508,094700,320726580,6570,6570,6580,6570,1422
|
||||
20250508,094600,311383940,6580,6570,6580,6570,211
|
||||
20250508,094500,309995770,6570,6580,6590,6570,1513
|
||||
20250508,094400,300047770,6575,6590,6590,6575,405
|
||||
20250508,094300,297384380,6590,6580,6590,6580,516
|
||||
20250508,094200,293988690,6590,6590,6590,6590,49
|
||||
20250508,094100,293665780,6590,6590,6590,6580,815
|
||||
20250508,094000,288301620,6590,6580,6590,6580,682
|
||||
20250508,093900,283813250,6590,6580,6590,6580,257
|
||||
20250508,093800,282121880,6580,6580,6580,6580,236
|
||||
20250508,093700,280569000,6580,6570,6580,6570,51
|
||||
20250508,093600,280233920,6570,6590,6590,6570,428
|
||||
20250508,093500,277419600,6600,6590,6600,6580,848
|
||||
20250508,093400,271831980,6600,6600,6600,6600,18
|
||||
20250508,093300,271713180,6600,6610,6610,6600,822
|
||||
20250508,093200,266283840,6610,6610,6610,6600,87
|
||||
20250508,093100,265709380,6610,6610,6610,6610,1
|
||||
20250508,093000,265702770,6600,6600,6600,6600,1377
|
||||
20250508,092900,256614570,6600,6620,6620,6600,4436
|
||||
20250508,092800,227295630,6620,6620,6620,6610,3
|
||||
20250508,092700,227275780,6620,6620,6620,6610,503
|
||||
20250508,092600,223947920,6620,6610,6620,6610,152
|
||||
20250508,092500,222943190,6600,6600,6605,6600,241
|
||||
20250508,092400,221352555,6590,6630,6630,6590,1564
|
||||
20250508,092300,211011505,6630,6610,6630,6610,205
|
||||
20250508,092200,209652455,6610,6610,6610,6600,580
|
||||
20250508,092100,205820655,6600,6590,6600,6580,1180
|
||||
20250508,092000,198049955,6590,6570,6590,6560,60
|
||||
20250508,091900,197655305,6580,6560,6580,6560,1304
|
||||
20250508,091800,189093565,6560,6560,6570,6560,817
|
||||
20250508,091700,183734015,6550,6570,6580,6550,677
|
||||
20250508,091600,179294325,6570,6580,6580,6570,854
|
||||
20250508,091500,173683535,6580,6590,6590,6580,2985
|
||||
20250508,091400,154042225,6590,6590,6590,6580,871
|
||||
20250508,091300,148303335,6600,6610,6610,6600,3095
|
||||
20250508,091200,127876085,6610,6610,6610,6610,1893
|
||||
20250508,091100,115363355,6620,6620,6620,6620,276
|
||||
20250508,091000,113536235,6620,6610,6630,6610,534
|
||||
20250508,090900,110001425,6630,6600,6630,6600,114
|
||||
20250508,090800,109248605,6600,6620,6630,6600,2214
|
||||
20250508,090700,94624555,6610,6610,6610,6610,1503
|
||||
20250508,090600,84689725,6620,6630,6630,6620,497
|
||||
20250508,090500,81399575,6630,6630,6640,6630,1073
|
||||
20250508,090400,74282260,6640,6620,6640,6620,769
|
||||
20250508,090300,69183920,6600,6610,6620,6590,1830
|
||||
20250508,090200,57109910,6590,6650,6660,6550,6297
|
||||
20250508,090100,15559240,6650,6660,6680,6650,965
|
||||
20250508,090000,9130230,6650,6660,6660,6650,1372
|
||||
|
Reference in New Issue
Block a user