Update 2025-05-08 2733 candle_min
This commit is contained in:
650
090460/min/candle-20250508.csv
Normal file
650
090460/min/candle-20250508.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,194800,1117728350,12470,12470,12470,12470,1020
|
||||
20250508,194700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,194600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,194500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,194400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,194300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,194200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,194100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,194000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,193900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,193800,1117728350,12470,12470,12470,12470,0
|
||||
20250508,193700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,193600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,193500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,193400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,193300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,193200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,193100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,193000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,192900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,192800,1117728350,12470,12470,12470,12470,0
|
||||
20250508,192700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,192600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,192500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,192400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,192300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,192200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,192100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,192000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,191900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,191800,1117728350,12470,12470,12470,12470,1020
|
||||
20250508,191700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,191600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,191500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,191400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,191300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,191200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,191100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,191000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,190900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,190800,1117728350,12470,12470,12470,12470,0
|
||||
20250508,190700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,190600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,190500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,190400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,190300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,190200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,190100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,190000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,185900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,185800,1117728350,12470,12470,12470,12470,0
|
||||
20250508,185700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,185600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,185500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,185400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,185300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,185200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,185100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,185000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,184900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,184800,1117728350,12470,12470,12470,12470,1020
|
||||
20250508,184700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,184600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,184500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,184400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,184300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,184200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,184100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,184000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,183900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,183800,1117728350,12470,12470,12470,12470,0
|
||||
20250508,183700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,183600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,183500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,183400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,183300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,183200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,183100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,183000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,182900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,182800,1117728350,12470,12470,12470,12470,0
|
||||
20250508,182700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,182600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,182500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,182400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,182300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,182200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,182100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,182000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,181900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,181800,1117728350,12470,12470,12470,12470,1020
|
||||
20250508,181700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,181600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,181500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,181400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,181300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,181200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,181100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,181000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,180900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,180800,1117728350,12470,12470,12470,12470,0
|
||||
20250508,180700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,180600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,180500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,180400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,180300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,180200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,180100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,180000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,175900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,175800,1117728350,12470,12470,12470,12470,0
|
||||
20250508,175700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,175600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,175500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,175400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,175300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,175200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,175100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,175000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,174900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,174800,1117728350,12470,12470,12470,12470,1020
|
||||
20250508,174700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,174600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,174500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,174400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,174300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,174200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,174100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,174000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,173900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,173800,1117728350,12470,12470,12470,12470,0
|
||||
20250508,173700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,173600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,173500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,173400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,173300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,173200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,173100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,173000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,172900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,172800,1117728350,12470,12470,12470,12470,0
|
||||
20250508,172700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,172600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,172500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,172400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,172300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,172200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,172100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,172000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,171900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,171800,1117728350,12470,12470,12470,12470,1020
|
||||
20250508,171700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,171600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,171500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,171400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,171300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,171200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,171100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,171000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,170900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,170800,1117728350,12470,12470,12470,12470,0
|
||||
20250508,170700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,170600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,170500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,170400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,170300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,170200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,170100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,170000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,165900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,165800,1117728350,12470,12470,12470,12470,0
|
||||
20250508,165700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,165600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,165500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,165400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,165300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,165200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,165100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,165000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,164900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,164800,1117728350,12470,12470,12470,12470,1020
|
||||
20250508,164700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,164600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,164500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,164400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,164300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,164200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,164100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,164000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,163900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,163800,1117728350,12470,12470,12470,12470,0
|
||||
20250508,163700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,163600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,163500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,163400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,163300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,163200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,163100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,163000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,162900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,162800,1117728350,12470,12470,12470,12470,0
|
||||
20250508,162700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,162600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,162500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,162400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,162300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,162200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,162100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,162000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,161900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,161800,1117728350,12470,12470,12470,12470,1020
|
||||
20250508,161700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,161600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,161500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,161400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,161300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,161200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,161100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,161000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,160900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,160800,1117728350,12470,12470,12470,12470,0
|
||||
20250508,160700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,160600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,160500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,160400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,160300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,160200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,160100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,160000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,155900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,155800,1117728350,12470,12470,12470,12470,0
|
||||
20250508,155700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,155600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,155500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,155400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,155300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,155200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,155100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,155000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,154900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,154800,1117728350,12470,12470,12470,12470,1020
|
||||
20250508,154700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,154600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,154500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,154400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,154300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,154200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,154100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,154000,1117728350,12470,12470,12470,12470,0
|
||||
20250508,153900,1117728350,12470,12470,12470,12470,0
|
||||
20250508,153800,1117728350,12470,12470,12470,12470,0
|
||||
20250508,153700,1117728350,12470,12470,12470,12470,0
|
||||
20250508,153600,1117728350,12470,12470,12470,12470,0
|
||||
20250508,153500,1117728350,12470,12470,12470,12470,0
|
||||
20250508,153400,1117728350,12470,12470,12470,12470,0
|
||||
20250508,153300,1117728350,12470,12470,12470,12470,0
|
||||
20250508,153200,1117728350,12470,12470,12470,12470,0
|
||||
20250508,153100,1117728350,12470,12470,12470,12470,0
|
||||
20250508,153000,1117728350,12470,12470,12470,12470,1020
|
||||
20250508,152900,1105008950,12470,12470,12470,12470,0
|
||||
20250508,152800,1105008950,12470,12470,12470,12470,0
|
||||
20250508,152700,1105008950,12470,12470,12470,12470,0
|
||||
20250508,152600,1105008950,12470,12470,12470,12470,0
|
||||
20250508,152500,1105008950,12470,12470,12470,12470,0
|
||||
20250508,152400,1105008950,12470,12470,12470,12470,0
|
||||
20250508,152300,1105008950,12470,12470,12470,12470,0
|
||||
20250508,152200,1105008950,12470,12470,12470,12470,0
|
||||
20250508,152100,1105008950,12470,12470,12470,12470,0
|
||||
20250508,152000,1105008950,12470,12470,12470,12470,0
|
||||
20250508,151900,1105008950,12470,12480,12490,12460,173
|
||||
20250508,151800,1102851790,12480,12440,12490,12440,66
|
||||
20250508,151700,1102029480,12430,12440,12440,12430,199
|
||||
20250508,151600,1099554480,12440,12440,12440,12440,100
|
||||
20250508,151500,1098310480,12440,12440,12440,12440,11
|
||||
20250508,151400,1098173640,12440,12440,12440,12440,7
|
||||
20250508,151300,1098086560,12440,12440,12440,12440,352
|
||||
20250508,151200,1093707680,12440,12450,12460,12370,6258
|
||||
20250508,151100,1016132820,12460,12460,12460,12460,24
|
||||
20250508,151000,1015833780,12460,12450,12460,12450,104
|
||||
20250508,150900,1014538680,12450,12450,12450,12450,1
|
||||
20250508,150800,1014526230,12450,12450,12450,12450,37
|
||||
20250508,150700,1014065580,12460,12450,12460,12450,603
|
||||
20250508,150600,1006552220,12450,12470,12470,12450,659
|
||||
20250508,150500,998340490,12460,12480,12480,12460,9
|
||||
20250508,150400,998228330,12460,12460,12510,12460,303
|
||||
20250508,150300,994448300,12460,12510,12510,12460,17
|
||||
20250508,150200,994236030,12460,12460,12460,12460,9
|
||||
20250508,150100,994123890,12510,12460,12510,12460,32
|
||||
20250508,150000,993723620,12460,12510,12510,12460,113
|
||||
20250508,145900,992310950,12510,12470,12510,12460,111
|
||||
20250508,145800,990922830,12480,12490,12510,12460,227
|
||||
20250508,145700,988088130,12470,12470,12490,12470,100
|
||||
20250508,145600,986841070,12460,12490,12490,12460,121
|
||||
20250508,145500,985330380,12460,12450,12460,12450,188
|
||||
20250508,145400,982987910,12450,12460,12490,12450,113
|
||||
20250508,145300,981576910,12460,12490,12490,12460,121
|
||||
20250508,145200,980066280,12460,12460,12460,12460,78
|
||||
20250508,145100,979094400,12450,12460,12490,12450,146
|
||||
20250508,145000,977272280,12470,12480,12490,12470,155
|
||||
20250508,144900,975337010,12490,12490,12490,12490,129
|
||||
20250508,144800,973725800,12470,12470,12480,12470,97
|
||||
20250508,144700,972515740,12460,12470,12480,12460,159
|
||||
20250508,144600,970532350,12470,12470,12490,12470,172
|
||||
20250508,144500,968385440,12480,12470,12490,12470,79
|
||||
20250508,144400,967399730,12470,12470,12480,12470,101
|
||||
20250508,144300,966139780,12460,12460,12460,12460,107
|
||||
20250508,144200,964806560,12460,12460,12460,12450,324
|
||||
20250508,144100,960769590,12460,12460,12460,12460,113
|
||||
20250508,144000,959361610,12450,12460,12460,12450,435
|
||||
20250508,143900,953944730,12450,12460,12470,12450,873
|
||||
20250508,143800,943066180,12470,12490,12490,12460,2358
|
||||
20250508,143700,913643590,12500,12500,12510,12500,100
|
||||
20250508,143600,912393120,12500,12490,12500,12490,107
|
||||
20250508,143500,911055690,12500,12490,12500,12490,120
|
||||
20250508,143400,909555730,12500,12500,12510,12500,100
|
||||
20250508,143300,908305620,12510,12500,12510,12500,118
|
||||
20250508,143200,906829620,12500,12500,12510,12500,87
|
||||
20250508,143100,905742010,12490,12500,12500,12490,107
|
||||
20250508,143000,904404580,12500,12490,12500,12490,152
|
||||
20250508,142900,902504810,12500,12510,12510,12490,176
|
||||
20250508,142800,900304360,12510,12520,12530,12510,141
|
||||
20250508,142700,898538790,12520,12500,12520,12500,124
|
||||
20250508,142600,896987020,12510,12530,12530,12510,146
|
||||
20250508,142500,895158540,12530,12500,12530,12500,80
|
||||
20250508,142400,894157590,12510,12500,12510,12500,108
|
||||
20250508,142300,892806580,12500,12520,12530,12500,148
|
||||
20250508,142200,890953490,12520,12520,12520,12500,102
|
||||
20250508,142100,889676590,12520,12500,12520,12500,110
|
||||
20250508,142000,888300030,12510,12500,12530,12500,107
|
||||
20250508,141900,886960890,12510,12500,12510,12500,125
|
||||
20250508,141800,885397210,12510,12510,12510,12510,127
|
||||
20250508,141700,883808440,12510,12510,12520,12510,97
|
||||
20250508,141600,882594500,12510,12500,12510,12500,138
|
||||
20250508,141500,880868190,12510,12510,12510,12510,100
|
||||
20250508,141400,879617190,12500,12510,12520,12500,127
|
||||
20250508,141300,878028680,12520,12520,12520,12510,127
|
||||
20250508,141200,876438860,12520,12510,12520,12510,85
|
||||
20250508,141100,875375400,12520,12530,12530,12510,146
|
||||
20250508,141000,873547460,12530,12530,12530,12520,213
|
||||
20250508,140900,870879690,12530,12530,12530,12520,671
|
||||
20250508,140800,862472420,12530,12530,12530,12520,107
|
||||
20250508,140700,861131780,12530,12530,12530,12520,200
|
||||
20250508,140600,858626150,12520,12530,12530,12520,155
|
||||
20250508,140500,856684550,12520,12530,12530,12520,109
|
||||
20250508,140400,855318870,12520,12530,12530,12500,118
|
||||
20250508,140300,853841320,12520,12530,12540,12520,138
|
||||
20250508,140200,852112030,12530,12520,12540,12520,118
|
||||
20250508,140100,850633640,12530,12520,12530,12520,121
|
||||
20250508,140000,849117710,12520,12520,12540,12520,156
|
||||
20250508,135900,847163110,12520,12520,12540,12520,116
|
||||
20250508,135800,845709300,12530,12500,12540,12500,68
|
||||
20250508,135700,844857460,12540,12500,12540,12500,883
|
||||
20250508,135600,833809700,12500,12510,12510,12500,109
|
||||
20250508,135500,832446190,12500,12500,12510,12500,123
|
||||
20250508,135400,830907680,12510,12500,12510,12500,113
|
||||
20250508,135300,829494190,12500,12510,12510,12500,670
|
||||
20250508,135200,821112850,12510,12530,12530,12510,150
|
||||
20250508,135100,819234350,12530,12520,12530,12520,179
|
||||
20250508,135000,816992130,12530,12530,12530,12530,100
|
||||
20250508,134900,815739130,12510,12520,12530,12510,156
|
||||
20250508,134800,813784910,12520,12530,12530,12510,197
|
||||
20250508,134700,811317620,12530,12530,12530,12530,100
|
||||
20250508,134600,810064620,12530,12530,12530,12530,103
|
||||
20250508,134500,808774030,12530,12530,12530,12530,102
|
||||
20250508,134400,807495970,12530,12520,12530,12520,139
|
||||
20250508,134300,805754690,12520,12540,12540,12520,155
|
||||
20250508,134200,803811830,12540,12510,12540,12510,112
|
||||
20250508,134100,802407740,12540,12510,12540,12510,108
|
||||
20250508,134000,801053630,12510,12540,12540,12510,113
|
||||
20250508,133900,799637000,12530,12520,12530,12520,365
|
||||
20250508,133800,795064400,12520,12520,12530,12520,147
|
||||
20250508,133700,793222960,12510,12530,12530,12510,113
|
||||
20250508,133600,791807330,12530,12520,12540,12520,209
|
||||
20250508,133500,789189950,12540,12540,12540,12540,101
|
||||
20250508,133400,787923410,12520,12520,12540,12520,196
|
||||
20250508,133300,785468380,12540,12540,12540,12540,99
|
||||
20250508,133200,784226920,12540,12530,12540,12530,142
|
||||
20250508,133100,782446660,12540,12530,12540,12530,101
|
||||
20250508,133000,781180650,12530,12520,12530,12520,85
|
||||
20250508,132900,780115970,12530,12520,12540,12520,101
|
||||
20250508,132800,778850600,12520,12540,12540,12520,111
|
||||
20250508,132700,777458880,12540,12530,12540,12520,163
|
||||
20250508,132600,775416450,12540,12530,12540,12530,131
|
||||
20250508,132500,773774030,12530,12530,12530,12530,118
|
||||
20250508,132400,772295490,12530,12530,12530,12520,146
|
||||
20250508,132300,770467090,12530,12530,12530,12520,113
|
||||
20250508,132200,769051330,12530,12530,12530,12530,100
|
||||
20250508,132100,767798330,12530,12530,12530,12520,123
|
||||
20250508,132000,766257370,12530,12530,12530,12520,153
|
||||
20250508,131900,764340430,12530,12530,12530,12520,101
|
||||
20250508,131800,763074910,12530,12530,12530,12520,129
|
||||
20250508,131700,761458680,12530,12540,12540,12520,116
|
||||
20250508,131600,760004960,12540,12520,12540,12520,211
|
||||
20250508,131500,757360770,12530,12530,12530,12530,106
|
||||
20250508,131400,756032590,12530,12530,12530,12530,101
|
||||
20250508,131300,754767060,12520,12530,12530,12520,123
|
||||
20250508,131200,753226100,12520,12520,12530,12520,119
|
||||
20250508,131100,751735210,12530,12520,12530,12520,110
|
||||
20250508,131000,750357540,12520,12520,12520,12510,121
|
||||
20250508,130900,748842640,12520,12510,12520,12510,114
|
||||
20250508,130800,747415500,12520,12520,12520,12510,150
|
||||
20250508,130700,745537640,12520,12510,12520,12510,65
|
||||
20250508,130600,744724020,12510,12510,12520,12500,181
|
||||
20250508,130500,742459360,12510,12520,12520,12510,102
|
||||
20250508,130400,741182810,12520,12520,12520,12520,100
|
||||
20250508,130300,739930810,12520,12520,12520,12520,98
|
||||
20250508,130200,738703850,12500,12500,12500,12500,89
|
||||
20250508,130100,737591350,12500,12500,12500,12500,50
|
||||
20250508,130000,736966350,12500,12500,12500,12500,61
|
||||
20250508,125900,736203850,12490,12520,12520,12490,329
|
||||
20250508,125800,732090310,12510,12505,12510,12505,95
|
||||
20250508,125700,730902110,12500,12500,12500,12500,65
|
||||
20250508,125600,730089610,12500,12510,12510,12490,307
|
||||
20250508,125500,726252100,12520,12510,12520,12510,113
|
||||
20250508,125400,724837350,12520,12510,12520,12510,113
|
||||
20250508,125300,723422720,12520,12510,12520,12510,124
|
||||
20250508,125200,721870370,12510,12510,12510,12510,51
|
||||
20250508,125100,721232360,12510,12510,12520,12510,237
|
||||
20250508,125000,718265750,12510,12500,12510,12500,102
|
||||
20250508,124900,716990730,12500,12500,12510,12500,31
|
||||
20250508,124800,716603150,12500,12520,12520,12500,139
|
||||
20250508,124700,714862980,12520,12510,12520,12510,156
|
||||
20250508,124600,712910140,12520,12510,12520,12510,154
|
||||
20250508,124500,710982560,12520,12510,12520,12510,122
|
||||
20250508,124400,709455240,12510,12510,12510,12510,98
|
||||
20250508,124300,708229260,12510,12500,12510,12500,86
|
||||
20250508,124200,707154250,12500,12500,12500,12500,59
|
||||
20250508,124100,706416750,12500,12500,12510,12500,192
|
||||
20250508,124000,704015620,12500,12500,12500,12490,61
|
||||
20250508,123900,703253270,12500,12500,12510,12500,700
|
||||
20250508,123800,694502900,12490,12490,12500,12490,628
|
||||
20250508,123700,686653870,12490,12490,12500,12490,141
|
||||
20250508,123600,684891670,12500,12500,12500,12500,149
|
||||
20250508,123500,683029170,12490,12500,12500,12490,231
|
||||
20250508,123400,680142880,12490,12500,12500,12490,114
|
||||
20250508,123300,678718010,12500,12500,12500,12500,109
|
||||
20250508,123200,677355510,12490,12490,12490,12490,27
|
||||
20250508,123100,677018280,12500,12490,12500,12490,160
|
||||
20250508,123000,675018860,12490,12480,12490,12480,135
|
||||
20250508,122900,673334040,12490,12480,12490,12480,175
|
||||
20250508,122800,671148300,12490,12480,12490,12480,134
|
||||
20250508,122700,669474780,12490,12490,12490,12490,149
|
||||
20250508,122600,667613770,12490,12490,12490,12490,172
|
||||
20250508,122500,665465490,12490,12490,12490,12480,275
|
||||
20250508,122400,662030870,12500,12500,12500,12500,122
|
||||
20250508,122300,660505870,12490,12490,12500,12490,130
|
||||
20250508,122200,658881130,12500,12490,12500,12490,140
|
||||
20250508,122100,657131260,12500,12500,12500,12500,99
|
||||
20250508,122000,655893760,12490,12490,12500,12490,140
|
||||
20250508,121900,654144040,12500,12490,12500,12490,111
|
||||
20250508,121800,652756670,12480,12480,12480,12480,15
|
||||
20250508,121700,652569470,12490,12500,12500,12490,134
|
||||
20250508,121600,650894610,12490,12490,12500,12490,150
|
||||
20250508,121500,649019880,12490,12500,12500,12490,114
|
||||
20250508,121400,647595000,12500,12490,12500,12490,71
|
||||
20250508,121300,646708060,12480,12490,12490,12480,120
|
||||
20250508,121200,645209400,12490,12490,12490,12490,147
|
||||
20250508,121100,643373370,12480,12490,12500,12480,164
|
||||
20250508,121000,641324640,12490,12480,12500,12480,125
|
||||
20250508,120900,639763280,12480,12490,12490,12480,102
|
||||
20250508,120800,638489310,12480,12490,12490,12480,140
|
||||
20250508,120700,636741010,12480,12480,12480,12480,14
|
||||
20250508,120600,636566290,12490,12480,12490,12480,112
|
||||
20250508,120500,635167520,12480,12480,12480,12480,88
|
||||
20250508,120400,634069280,12480,12480,12480,12480,126
|
||||
20250508,120300,632496800,12470,12480,12480,12470,136
|
||||
20250508,120200,630799690,12480,12490,12490,12480,150
|
||||
20250508,120100,628926700,12490,12490,12490,12480,182
|
||||
20250508,120000,626653760,12490,12480,12490,12480,64
|
||||
20250508,115900,625854440,12490,12490,12500,12490,142
|
||||
20250508,115800,624079710,12490,12490,12490,12490,129
|
||||
20250508,115700,622468500,12490,12490,12490,12490,97
|
||||
20250508,115600,621256970,12490,12490,12490,12490,98
|
||||
20250508,115500,620032950,12490,12490,12490,12490,132
|
||||
20250508,115400,618384270,12490,12490,12500,12490,139
|
||||
20250508,115300,616647070,12490,12480,12490,12480,81
|
||||
20250508,115200,615635510,12490,12480,12490,12480,104
|
||||
20250508,115100,614336560,12480,12490,12490,12480,136
|
||||
20250508,115000,612638040,12490,12480,12490,12480,136
|
||||
20250508,114900,610939430,12480,12490,12490,12480,130
|
||||
20250508,114800,609315930,12490,12490,12490,12480,872
|
||||
20250508,114700,598424670,12490,12500,12500,12490,119
|
||||
20250508,114600,596937270,12500,12500,12500,12500,112
|
||||
20250508,114500,595537270,12500,12500,12500,12500,139
|
||||
20250508,114400,593799770,12490,12500,12500,12490,115
|
||||
20250508,114300,592362420,12500,12500,12500,12500,112
|
||||
20250508,114200,590962420,12490,12490,12490,12490,13
|
||||
20250508,114100,590800050,12500,12490,12500,12490,397
|
||||
20250508,114000,585840530,12500,12500,12500,12500,189
|
||||
20250508,113900,583478030,12500,12500,12510,12500,61
|
||||
20250508,113800,582715520,12510,12510,12510,12510,110
|
||||
20250508,113700,581339420,12510,12500,12510,12500,208
|
||||
20250508,113600,578738400,12500,12500,12500,12500,118
|
||||
20250508,113500,577263400,12500,12490,12500,12490,133
|
||||
20250508,113400,575601070,12490,12500,12500,12490,141
|
||||
20250508,113300,573838880,12500,12490,12500,12490,116
|
||||
20250508,113200,572389010,12500,12490,12500,12490,168
|
||||
20250508,113100,570289130,12490,12500,12500,12490,262
|
||||
20250508,113000,567014260,12490,12480,12490,12480,80
|
||||
20250508,112900,566015230,12490,12490,12500,12490,137
|
||||
20250508,112800,564303100,12500,12490,12500,12490,180
|
||||
20250508,112700,562053110,12490,12490,12490,12490,63
|
||||
20250508,112600,561266240,12500,12500,12500,12500,112
|
||||
20250508,112500,559866240,12490,12480,12490,12480,289
|
||||
20250508,112400,556256760,12480,12480,12480,12480,0
|
||||
20250508,112300,556256760,12480,12470,12480,12470,54
|
||||
20250508,112200,555582930,12470,12490,12490,12460,332
|
||||
20250508,112100,551440570,12480,12500,12500,12480,204
|
||||
20250508,112000,548891700,12490,12490,12490,12490,70
|
||||
20250508,111900,548017400,12490,12490,12490,12490,106
|
||||
20250508,111800,546693460,12480,12500,12500,12480,639
|
||||
20250508,111700,538711960,12500,12500,12500,12500,81
|
||||
20250508,111600,537699460,12510,12500,12510,12500,118
|
||||
20250508,111500,536223360,12500,12500,12500,12500,106
|
||||
20250508,111400,534898360,12500,12500,12500,12500,1285
|
||||
20250508,111300,518835860,12500,12500,12500,12500,166
|
||||
20250508,111200,516760860,12500,12500,12500,12500,131
|
||||
20250508,111100,515123360,12500,12490,12500,12490,82
|
||||
20250508,111000,514098590,12500,12510,12510,12490,281
|
||||
20250508,110900,510585260,12510,12520,12520,12500,394
|
||||
20250508,110800,505653240,12530,12520,12530,12510,32
|
||||
20250508,110700,505252690,12520,12510,12520,12510,98
|
||||
20250508,110600,504026000,12510,12510,12510,12510,155
|
||||
20250508,110500,502086950,12500,12510,12510,12500,45
|
||||
20250508,110400,501524160,12510,12500,12510,12490,129
|
||||
20250508,110300,499911660,12510,12510,12510,12510,138
|
||||
20250508,110200,498185280,12510,12500,12510,12500,111
|
||||
20250508,110100,496796800,12500,12490,12500,12490,420
|
||||
20250508,110000,491546960,12490,12500,12500,12490,269
|
||||
20250508,105900,488186810,12480,12500,12500,12480,194
|
||||
20250508,105800,485762550,12500,12500,12500,12500,168
|
||||
20250508,105700,483662550,12500,12500,12500,12500,140
|
||||
20250508,105600,481912550,12490,12500,12500,12490,152
|
||||
20250508,105500,480012700,12500,12490,12500,12490,115
|
||||
20250508,105400,478575210,12490,12490,12490,12490,34
|
||||
20250508,105300,478150550,12490,12500,12500,12490,39
|
||||
20250508,105200,477663150,12510,12520,12520,12500,247
|
||||
20250508,105100,474573160,12520,12510,12520,12510,119
|
||||
20250508,105000,473083440,12520,12540,12540,12500,674
|
||||
20250508,104900,464637600,12540,12560,12560,12540,1771
|
||||
20250508,104800,442396410,12560,12550,12570,12550,2670
|
||||
20250508,104700,408861540,12530,12550,12550,12520,586
|
||||
20250508,104600,401507690,12550,12550,12560,12540,730
|
||||
20250508,104500,392343490,12520,12540,12560,12520,2345
|
||||
20250508,104400,362944640,12530,12530,12530,12520,144
|
||||
20250508,104300,361141510,12530,12530,12550,12520,572
|
||||
20250508,104200,353972350,12540,12510,12550,12510,1251
|
||||
20250508,104100,338301640,12510,12450,12510,12450,2291
|
||||
20250508,104000,309669220,12440,12400,12450,12400,232
|
||||
20250508,103900,306785920,12410,12400,12420,12400,281
|
||||
20250508,103800,303301150,12390,12390,12390,12390,0
|
||||
20250508,103700,303301150,12390,12390,12390,12390,0
|
||||
20250508,103600,303301150,12390,12400,12400,12390,27
|
||||
20250508,103500,302966540,12400,12400,12400,12400,30
|
||||
20250508,103400,302594540,12400,12390,12400,12390,93
|
||||
20250508,103300,301441470,12400,12400,12400,12400,25
|
||||
20250508,103200,301131470,12400,12390,12400,12390,17
|
||||
20250508,103100,300920820,12400,12400,12400,12400,118
|
||||
20250508,103000,299457620,12390,12390,12390,12390,13
|
||||
20250508,102900,299296550,12390,12390,12400,12390,492
|
||||
20250508,102800,293199420,12400,12390,12400,12390,20
|
||||
20250508,102700,292951520,12390,12395,12395,12390,26
|
||||
20250508,102600,292629280,12390,12400,12400,12390,39
|
||||
20250508,102500,292145780,12400,12410,12410,12390,229
|
||||
20250508,102400,289306260,12400,12420,12420,12400,2021
|
||||
20250508,102300,264220300,12420,12420,12420,12420,20
|
||||
20250508,102200,263971900,12430,12420,12430,12420,29
|
||||
20250508,102100,263611690,12420,12430,12430,12420,14
|
||||
20250508,102000,263437770,12430,12420,12430,12420,185
|
||||
20250508,101900,261139830,12430,12430,12430,12420,74
|
||||
20250508,101800,260220230,12420,12420,12420,12420,310
|
||||
20250508,101700,256370030,12430,12430,12430,12430,53
|
||||
20250508,101600,255711240,12430,12430,12430,12430,19
|
||||
20250508,101500,255475070,12440,12430,12440,12430,29
|
||||
20250508,101400,255114520,12430,12430,12430,12430,10
|
||||
20250508,101300,254990220,12430,12430,12430,12430,56
|
||||
20250508,101200,254294140,12430,12430,12430,12430,339
|
||||
20250508,101100,250080370,12430,12430,12450,12430,226
|
||||
20250508,101000,247270440,12420,12430,12440,12420,62
|
||||
20250508,100900,246499990,12440,12430,12440,12430,75
|
||||
20250508,100800,245567640,12450,12450,12450,12450,38
|
||||
20250508,100700,245094540,12430,12430,12440,12430,101
|
||||
20250508,100600,243838750,12450,12430,12450,12430,101
|
||||
20250508,100500,242583060,12420,12420,12420,12420,55
|
||||
20250508,100400,241899960,12420,12420,12430,12420,171
|
||||
20250508,100300,239775440,12430,12430,12430,12420,279
|
||||
20250508,100200,236309615,12430,12430,12430,12430,26
|
||||
20250508,100100,235986435,12430,12430,12450,12430,170
|
||||
20250508,100000,233872815,12430,12440,12440,12420,21
|
||||
20250508,095900,233611915,12440,12440,12440,12440,75
|
||||
20250508,095800,232678915,12440,12440,12440,12440,26
|
||||
20250508,095700,232355475,12440,12430,12440,12430,124
|
||||
20250508,095600,230813145,12420,12410,12430,12410,130
|
||||
20250508,095500,229198555,12410,12410,12410,12410,158
|
||||
20250508,095400,227237775,12400,12400,12410,12400,311
|
||||
20250508,095300,223381365,12410,12400,12410,12400,68
|
||||
20250508,095200,222537755,12400,12410,12410,12400,612
|
||||
20250508,095100,214942935,12400,12400,12410,12400,32
|
||||
20250508,095000,214546035,12400,12400,12410,12400,587
|
||||
20250508,094900,207263785,12410,12410,12410,12410,406
|
||||
20250508,094800,202225325,12410,12440,12440,12410,1287
|
||||
20250508,094700,186239185,12430,12440,12440,12430,30
|
||||
20250508,094600,185866085,12430,12430,12440,12430,35
|
||||
20250508,094500,185430885,12440,12440,12440,12430,67
|
||||
20250508,094400,184597515,12430,12430,12440,12430,21
|
||||
20250508,094300,184336475,12440,12440,12440,12430,36
|
||||
20250508,094200,183888875,12440,12435,12440,12430,99
|
||||
20250508,094100,182657470,12440,12430,12440,12430,178
|
||||
20250508,094000,180444120,12430,12430,12430,12430,61
|
||||
20250508,093900,179685890,12440,12430,12440,12430,285
|
||||
20250508,093800,176143290,12430,12440,12440,12430,35
|
||||
20250508,093700,175708150,12440,12440,12440,12420,418
|
||||
20250508,093600,170511620,12440,12460,12460,12440,314
|
||||
20250508,093500,166601370,12470,12460,12470,12460,11
|
||||
20250508,093400,166464300,12470,12460,12470,12460,12
|
||||
20250508,093300,166314760,12460,12490,12490,12460,159
|
||||
20250508,093200,164331960,12480,12480,12490,12480,159
|
||||
20250508,093100,162346570,12490,12500,12510,12480,1322
|
||||
20250508,093000,145827010,12510,12520,12520,12510,81
|
||||
20250508,092900,144813680,12500,12500,12520,12500,99
|
||||
20250508,092800,143575380,12500,12495,12510,12490,807
|
||||
20250508,092700,133488985,12495,12480,12495,12470,786
|
||||
20250508,092600,123676260,12470,12480,12480,12470,56
|
||||
20250508,092500,122977600,12470,12460,12470,12460,236
|
||||
20250508,092400,120034780,12460,12460,12460,12450,429
|
||||
20250508,092300,114689710,12450,12460,12460,12450,18
|
||||
20250508,092200,114465550,12450,12450,12450,12450,2
|
||||
20250508,092100,114440650,12460,12450,12460,12450,67
|
||||
20250508,092000,113606050,12480,12470,12480,12470,607
|
||||
20250508,091900,106036600,12470,12460,12470,12440,453
|
||||
20250508,091800,100392480,12450,12440,12450,12440,227
|
||||
20250508,091700,97566540,12440,12450,12450,12440,128
|
||||
20250508,091600,95973545,12440,12440,12440,12440,54
|
||||
20250508,091500,95301785,12440,12445,12445,12440,307
|
||||
20250508,091400,91482650,12450,12440,12450,12440,250
|
||||
20250508,091300,88371560,12450,12440,12450,12440,834
|
||||
20250508,091200,77996570,12440,12430,12440,12430,57
|
||||
20250508,091100,77288000,12440,12430,12440,12430,26
|
||||
20250508,091000,76964720,12440,12400,12440,12400,112
|
||||
20250508,090900,75574150,12400,12400,12440,12400,782
|
||||
20250508,090800,65876380,12450,12450,12450,12450,66
|
||||
20250508,090700,65054680,12450,12400,12450,12400,308
|
||||
20250508,090600,61224740,12400,12450,12450,12400,274
|
||||
20250508,090500,57825270,12450,12440,12450,12390,184
|
||||
20250508,090400,55537740,12460,12420,12460,12390,511
|
||||
20250508,090300,49204130,12420,12460,12470,12420,740
|
||||
20250508,090200,39982830,12460,12480,12480,12420,164
|
||||
20250508,090100,37945420,12460,12490,12490,12460,534
|
||||
20250508,090000,31277630,12460,12400,12500,12400,2516
|
||||
|
Reference in New Issue
Block a user