Update 2025-05-08 2733 candle_min
This commit is contained in:
651
092460/min/candle-20250508.csv
Normal file
651
092460/min/candle-20250508.csv
Normal file
@@ -0,0 +1,651 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,194900,2030601100,9700,9700,9700,9700,10584
|
||||
20250508,194800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,194700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,194600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,194500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,194400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,194300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,194200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,194100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,194000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,193900,2030601100,9700,9700,9700,9700,0
|
||||
20250508,193800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,193700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,193600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,193500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,193400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,193300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,193200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,193100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,193000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,192900,2030601100,9700,9700,9700,9700,0
|
||||
20250508,192800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,192700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,192600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,192500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,192400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,192300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,192200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,192100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,192000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,191900,2030601100,9700,9700,9700,9700,10584
|
||||
20250508,191800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,191700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,191600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,191500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,191400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,191300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,191200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,191100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,191000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,190900,2030601100,9700,9700,9700,9700,0
|
||||
20250508,190800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,190700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,190600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,190500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,190400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,190300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,190200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,190100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,190000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,185900,2030601100,9700,9700,9700,9700,0
|
||||
20250508,185800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,185700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,185600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,185500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,185400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,185300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,185200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,185100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,185000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,184900,2030601100,9700,9700,9700,9700,10584
|
||||
20250508,184800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,184700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,184600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,184500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,184400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,184300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,184200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,184100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,184000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,183900,2030601100,9700,9700,9700,9700,0
|
||||
20250508,183800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,183700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,183600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,183500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,183400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,183300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,183200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,183100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,183000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,182900,2030601100,9700,9700,9700,9700,0
|
||||
20250508,182800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,182700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,182600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,182500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,182400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,182300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,182200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,182100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,182000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,181900,2030601100,9700,9700,9700,9700,10584
|
||||
20250508,181800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,181700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,181600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,181500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,181400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,181300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,181200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,181100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,181000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,180900,2030601100,9700,9700,9700,9700,0
|
||||
20250508,180800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,180700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,180600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,180500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,180400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,180300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,180200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,180100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,180000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,175900,2030601100,9700,9700,9700,9700,0
|
||||
20250508,175800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,175700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,175600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,175500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,175400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,175300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,175200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,175100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,175000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,174900,2030601100,9700,9700,9700,9700,10584
|
||||
20250508,174800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,174700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,174600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,174500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,174400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,174300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,174200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,174100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,174000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,173900,2030601100,9700,9700,9700,9700,0
|
||||
20250508,173800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,173700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,173600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,173500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,173400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,173300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,173200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,173100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,173000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,172900,2030601100,9700,9700,9700,9700,0
|
||||
20250508,172800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,172700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,172600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,172500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,172400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,172300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,172200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,172100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,172000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,171900,2030601100,9700,9700,9700,9700,10584
|
||||
20250508,171800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,171700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,171600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,171500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,171400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,171300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,171200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,171100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,171000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,170900,2030601100,9700,9700,9700,9700,0
|
||||
20250508,170800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,170700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,170600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,170500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,170400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,170300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,170200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,170100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,170000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,165900,2030601100,9700,9700,9700,9700,0
|
||||
20250508,165800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,165700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,165600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,165500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,165400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,165300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,165200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,165100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,165000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,164900,2030601100,9700,9700,9700,9700,10584
|
||||
20250508,164800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,164700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,164600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,164500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,164400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,164300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,164200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,164100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,164000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,163900,2030601100,9700,9700,9700,9700,0
|
||||
20250508,163800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,163700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,163600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,163500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,163400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,163300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,163200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,163100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,163000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,162900,2030601100,9700,9700,9700,9700,0
|
||||
20250508,162800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,162700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,162600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,162500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,162400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,162300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,162200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,162100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,162000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,161900,2030601100,9700,9700,9700,9700,10584
|
||||
20250508,161800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,161700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,161600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,161500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,161400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,161300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,161200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,161100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,161000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,160900,2030601100,9700,9700,9700,9700,0
|
||||
20250508,160800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,160700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,160600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,160500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,160400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,160300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,160200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,160100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,160000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,155900,2030601100,9700,9700,9700,9700,0
|
||||
20250508,155800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,155700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,155600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,155500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,155400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,155300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,155200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,155100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,155000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,154900,2030601100,9700,9700,9700,9700,10584
|
||||
20250508,154800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,154700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,154600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,154500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,154400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,154300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,154200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,154100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,154000,2030601100,9700,9700,9700,9700,0
|
||||
20250508,153900,2030601100,9700,9700,9700,9700,0
|
||||
20250508,153800,2030601100,9700,9700,9700,9700,0
|
||||
20250508,153700,2030601100,9700,9700,9700,9700,0
|
||||
20250508,153600,2030601100,9700,9700,9700,9700,0
|
||||
20250508,153500,2030601100,9700,9700,9700,9700,0
|
||||
20250508,153400,2030601100,9700,9700,9700,9700,0
|
||||
20250508,153300,2030601100,9700,9700,9700,9700,0
|
||||
20250508,153200,2030601100,9700,9700,9700,9700,0
|
||||
20250508,153100,2030601100,9700,9700,9700,9700,0
|
||||
20250508,153000,2030601100,9700,9700,9700,9700,10584
|
||||
20250508,152900,1927936300,9800,9800,9800,9800,0
|
||||
20250508,152800,1927936300,9800,9800,9800,9800,0
|
||||
20250508,152700,1927936300,9800,9800,9800,9800,0
|
||||
20250508,152600,1927936300,9800,9800,9800,9800,0
|
||||
20250508,152500,1927936300,9800,9800,9800,9800,0
|
||||
20250508,152400,1927936300,9800,9800,9800,9800,0
|
||||
20250508,152300,1927936300,9800,9800,9800,9800,0
|
||||
20250508,152200,1927936300,9800,9800,9800,9800,0
|
||||
20250508,152100,1927936300,9800,9800,9800,9800,0
|
||||
20250508,152000,1927936300,9800,9800,9800,9800,0
|
||||
20250508,151900,1927936300,9800,9780,9800,9780,574
|
||||
20250508,151800,1922315110,9780,9790,9790,9780,71
|
||||
20250508,151700,1921620060,9760,9780,9780,9760,1156
|
||||
20250508,151600,1910325420,9780,9770,9790,9770,21
|
||||
20250508,151500,1910119950,9760,9770,9780,9760,157
|
||||
20250508,151400,1908585160,9770,9790,9790,9770,553
|
||||
20250508,151300,1903176810,9780,9770,9780,9770,77
|
||||
20250508,151200,1902424020,9770,9770,9780,9770,57
|
||||
20250508,151100,1901866610,9760,9780,9780,9760,570
|
||||
20250508,151000,1896292160,9740,9750,9750,9740,194
|
||||
20250508,150900,1894400750,9750,9750,9750,9720,2234
|
||||
20250508,150800,1872620560,9750,9750,9750,9750,3
|
||||
20250508,150700,1872591310,9710,9700,9730,9700,426
|
||||
20250508,150600,1868447670,9700,9740,9740,9700,4398
|
||||
20250508,150500,1825652210,9740,9780,9780,9740,3870
|
||||
20250508,150400,1787916390,9790,9790,9790,9790,0
|
||||
20250508,150300,1787916390,9790,9790,9790,9790,3
|
||||
20250508,150200,1787887020,9780,9780,9780,9780,21
|
||||
20250508,150100,1787681640,9780,9790,9790,9780,32
|
||||
20250508,150000,1787368380,9790,9780,9790,9780,9
|
||||
20250508,145900,1787280330,9780,9790,9790,9780,215
|
||||
20250508,145800,1785176580,9790,9790,9790,9790,0
|
||||
20250508,145700,1785176580,9790,9780,9790,9780,24
|
||||
20250508,145600,1784941830,9790,9790,9790,9790,6
|
||||
20250508,145500,1784883090,9780,9790,9790,9780,11
|
||||
20250508,145400,1784775410,9780,9800,9800,9780,1918
|
||||
20250508,145300,1765980750,9800,9810,9810,9800,27
|
||||
20250508,145200,1765715890,9810,9800,9810,9800,163
|
||||
20250508,145100,1764118440,9800,9800,9820,9800,3255
|
||||
20250508,145000,1732182630,9800,9810,9810,9800,150
|
||||
20250508,144900,1730711200,9800,9800,9800,9800,1230
|
||||
20250508,144800,1718657200,9800,9800,9800,9800,12
|
||||
20250508,144700,1718539600,9800,9810,9810,9800,2050
|
||||
20250508,144600,1698443060,9800,9800,9800,9800,89
|
||||
20250508,144500,1697570860,9810,9800,9810,9800,168
|
||||
20250508,144400,1695924420,9800,9800,9800,9800,1600
|
||||
20250508,144300,1680244420,9800,9810,9810,9800,419
|
||||
20250508,144200,1676135770,9810,9800,9810,9800,1806
|
||||
20250508,144100,1658436940,9800,9810,9810,9800,16
|
||||
20250508,144000,1658279990,9800,9800,9800,9800,32
|
||||
20250508,143900,1657966390,9810,9800,9810,9800,299
|
||||
20250508,143800,1655036080,9800,9800,9800,9800,0
|
||||
20250508,143700,1655036080,9800,9800,9800,9800,3
|
||||
20250508,143600,1655006680,9810,9810,9810,9810,0
|
||||
20250508,143500,1655006680,9810,9810,9810,9810,0
|
||||
20250508,143400,1655006680,9810,9810,9810,9800,149
|
||||
20250508,143300,1653546410,9800,9800,9810,9800,466
|
||||
20250508,143200,1648978590,9800,9800,9800,9800,0
|
||||
20250508,143100,1648978590,9800,9800,9810,9790,809
|
||||
20250508,143000,1641052120,9800,9800,9810,9800,206
|
||||
20250508,142900,1639032210,9810,9800,9810,9800,182
|
||||
20250508,142800,1637248560,9800,9800,9800,9800,0
|
||||
20250508,142700,1637248560,9800,9800,9800,9800,0
|
||||
20250508,142600,1637248560,9800,9810,9810,9800,27
|
||||
20250508,142500,1636983900,9800,9810,9810,9800,33
|
||||
20250508,142400,1636660190,9800,9800,9800,9800,0
|
||||
20250508,142300,1636660190,9800,9800,9800,9800,8
|
||||
20250508,142200,1636581790,9800,9800,9800,9800,0
|
||||
20250508,142100,1636581790,9800,9800,9800,9800,1153
|
||||
20250508,142000,1625282390,9800,9800,9800,9800,0
|
||||
20250508,141900,1625282390,9800,9810,9810,9800,95
|
||||
20250508,141800,1624350490,9810,9810,9810,9810,7
|
||||
20250508,141700,1624281820,9800,9800,9800,9800,148
|
||||
20250508,141600,1622831420,9800,9810,9810,9800,1120
|
||||
20250508,141500,1611844790,9800,9800,9800,9800,3
|
||||
20250508,141400,1611815390,9800,9805,9810,9800,35
|
||||
20250508,141300,1611472065,9800,9810,9810,9800,108
|
||||
20250508,141200,1610412635,9800,9800,9800,9800,0
|
||||
20250508,141100,1610412635,9800,9810,9810,9800,22
|
||||
20250508,141000,1610196825,9800,9800,9800,9800,11
|
||||
20250508,140900,1610089025,9800,9800,9800,9800,43
|
||||
20250508,140800,1609667625,9800,9810,9810,9800,86
|
||||
20250508,140700,1608824005,9810,9810,9810,9810,0
|
||||
20250508,140600,1608824005,9810,9810,9830,9800,112
|
||||
20250508,140500,1607724415,9800,9800,9820,9800,216
|
||||
20250508,140400,1605605335,9800,9800,9810,9800,35
|
||||
20250508,140300,1605262155,9800,9800,9800,9800,0
|
||||
20250508,140200,1605262155,9800,9800,9800,9800,0
|
||||
20250508,140100,1605262155,9800,9800,9820,9800,168
|
||||
20250508,140000,1603614185,9820,9800,9820,9800,526
|
||||
20250508,135900,1598449195,9800,9790,9800,9790,14
|
||||
20250508,135800,1598312115,9790,9790,9790,9790,16
|
||||
20250508,135700,1598155475,9800,9790,9800,9790,8
|
||||
20250508,135600,1598077105,9800,9800,9800,9800,44
|
||||
20250508,135500,1597645905,9820,9820,9820,9820,0
|
||||
20250508,135400,1597645905,9820,9810,9820,9800,29
|
||||
20250508,135300,1597361495,9820,9770,9820,9770,544
|
||||
20250508,135200,1592037325,9760,9760,9760,9760,526
|
||||
20250508,135100,1586903565,9750,9770,9780,9750,1044
|
||||
20250508,135000,1576711355,9750,9760,9760,9750,538
|
||||
20250508,134900,1571460755,9750,9750,9750,9750,51
|
||||
20250508,134800,1570963505,9750,9750,9760,9740,3862
|
||||
20250508,134700,1533305985,9750,9750,9760,9730,730
|
||||
20250508,134600,1526187785,9730,9730,9740,9730,771
|
||||
20250508,134500,1518682085,9730,9720,9730,9710,2074
|
||||
20250508,134400,1498506995,9720,9730,9740,9720,446
|
||||
20250508,134300,1494167715,9730,9740,9740,9730,252
|
||||
20250508,134200,1491715015,9740,9740,9750,9730,73
|
||||
20250508,134100,1491004025,9730,9750,9750,9730,831
|
||||
20250508,134000,1482902025,9740,9740,9740,9740,112
|
||||
20250508,133900,1481811145,9730,9730,9730,9730,212
|
||||
20250508,133800,1479748385,9730,9760,9760,9730,1252
|
||||
20250508,133700,1467547255,9760,9770,9770,9760,29
|
||||
20250508,133600,1467263975,9770,9770,9770,9770,26
|
||||
20250508,133500,1467009955,9750,9750,9750,9750,22
|
||||
20250508,133400,1466795455,9750,9760,9760,9750,671
|
||||
20250508,133300,1460246835,9760,9760,9760,9760,0
|
||||
20250508,133200,1460246835,9760,9760,9760,9760,216
|
||||
20250508,133100,1458138675,9760,9770,9770,9760,180
|
||||
20250508,133000,1456380165,9770,9780,9780,9770,12
|
||||
20250508,132900,1456262825,9770,9780,9780,9770,139
|
||||
20250508,132800,1454903475,9750,9770,9770,9750,400
|
||||
20250508,132700,1450997265,9790,9770,9800,9770,5023
|
||||
20250508,132600,1401843565,9760,9760,9760,9760,315
|
||||
20250508,132500,1398769165,9760,9760,9760,9760,0
|
||||
20250508,132400,1398769165,9760,9770,9780,9760,29
|
||||
20250508,132300,1398485805,9780,9780,9780,9760,172
|
||||
20250508,132200,1396805195,9760,9780,9780,9760,481
|
||||
20250508,132100,1392105195,9780,9790,9790,9780,116
|
||||
20250508,132000,1390969615,9770,9790,9790,9770,779
|
||||
20250508,131900,1383346145,9760,9780,9790,9760,3
|
||||
20250508,131800,1383316815,9780,9780,9780,9780,9
|
||||
20250508,131700,1383228795,9790,9790,9800,9790,85
|
||||
20250508,131600,1382395835,9800,9780,9800,9770,28
|
||||
20250508,131500,1382121855,9800,9790,9800,9750,1177
|
||||
20250508,131400,1370610055,9800,9800,9800,9800,8
|
||||
20250508,131300,1370531655,9800,9820,9820,9790,3018
|
||||
20250508,131200,1340931495,9820,9810,9820,9810,51
|
||||
20250508,131100,1340430805,9810,9830,9830,9800,2989
|
||||
20250508,131000,1311071765,9820,9860,9860,9820,2408
|
||||
20250508,130900,1287382435,9860,9860,9860,9860,8
|
||||
20250508,130800,1287303555,9850,9870,9870,9850,2532
|
||||
20250508,130700,1262335515,9870,9890,9900,9870,2951
|
||||
20250508,130600,1233188605,9900,9880,9900,9870,3221
|
||||
20250508,130500,1201321675,9870,9840,9880,9830,632
|
||||
20250508,130400,1195094335,9830,9850,9850,9820,782
|
||||
20250508,130300,1187408745,9820,9840,9850,9820,868
|
||||
20250508,130200,1178868715,9850,9880,9900,9840,14706
|
||||
20250508,130100,1033539955,9870,9820,9890,9810,2298
|
||||
20250508,130000,1010885585,9820,9820,9830,9820,5
|
||||
20250508,125900,1010836465,9830,9790,9850,9790,6160
|
||||
20250508,125800,950298535,9800,9780,9800,9780,84
|
||||
20250508,125700,949476415,9770,9770,9770,9770,8
|
||||
20250508,125600,949398255,9780,9760,9780,9760,132
|
||||
20250508,125500,948107715,9760,9760,9760,9760,0
|
||||
20250508,125400,948107715,9760,9780,9780,9760,126
|
||||
20250508,125300,946877135,9760,9770,9770,9760,15
|
||||
20250508,125200,946730595,9760,9760,9760,9760,1
|
||||
20250508,125100,946720835,9760,9770,9770,9750,92
|
||||
20250508,125000,945822235,9770,9770,9770,9770,0
|
||||
20250508,124900,945822235,9770,9790,9790,9770,14
|
||||
20250508,124800,945685305,9780,9770,9800,9770,15
|
||||
20250508,124700,945538545,9780,9770,9780,9770,11
|
||||
20250508,124600,945430985,9760,9740,9760,9740,4
|
||||
20250508,124500,945391975,9740,9750,9790,9740,62
|
||||
20250508,124400,944787035,9740,9790,9790,9740,1064
|
||||
20250508,124300,934409575,9770,9790,9790,9770,175
|
||||
20250508,124200,932697595,9810,9810,9810,9810,1
|
||||
20250508,124100,932687785,9790,9800,9810,9790,4
|
||||
20250508,124000,932648585,9810,9820,9820,9810,1358
|
||||
20250508,123900,919313635,9810,9780,9810,9780,260
|
||||
20250508,123800,916763085,9780,9770,9800,9770,1224
|
||||
20250508,123700,904768595,9770,9790,9790,9760,957
|
||||
20250508,123600,895406205,9790,9790,9800,9780,642
|
||||
20250508,123500,889115045,9780,9820,9820,9780,526
|
||||
20250508,123400,883957785,9810,9850,9850,9810,1727
|
||||
20250508,123300,866975885,9840,9850,9860,9830,886
|
||||
20250508,123200,858252165,9840,9810,9850,9810,2947
|
||||
20250508,123100,829238275,9790,9770,9850,9760,14345
|
||||
20250508,123000,688500035,9760,9730,9770,9730,3000
|
||||
20250508,122900,659236235,9740,9740,9750,9730,953
|
||||
20250508,122800,649951195,9730,9710,9740,9710,988
|
||||
20250508,122700,640329635,9710,9710,9710,9710,0
|
||||
20250508,122600,640329635,9710,9710,9730,9700,738
|
||||
20250508,122500,633154925,9700,9720,9730,9700,509
|
||||
20250508,122400,628205435,9720,9720,9730,9700,43
|
||||
20250508,122300,627787835,9730,9730,9730,9700,20
|
||||
20250508,122200,627593385,9720,9720,9730,9690,6
|
||||
20250508,122100,627535115,9680,9690,9730,9660,9027
|
||||
20250508,122000,539904545,9680,9680,9680,9680,40
|
||||
20250508,121900,539517345,9680,9690,9690,9660,1059
|
||||
20250508,121800,529274725,9690,9690,9690,9680,219
|
||||
20250508,121700,527154665,9690,9690,9690,9690,1
|
||||
20250508,121600,527144975,9690,9690,9690,9680,224
|
||||
20250508,121500,524974575,9690,9690,9690,9690,3
|
||||
20250508,121400,524945505,9680,9680,9680,9680,0
|
||||
20250508,121300,524945505,9680,9680,9680,9680,159
|
||||
20250508,121200,523406385,9680,9690,9695,9680,486
|
||||
20250508,121100,518697620,9685,9685,9685,9685,0
|
||||
20250508,121000,518697620,9685,9670,9685,9670,162
|
||||
20250508,120900,517129615,9665,9650,9670,9640,317
|
||||
20250508,120800,514065900,9660,9660,9670,9600,269
|
||||
20250508,120700,511469480,9660,9660,9660,9660,0
|
||||
20250508,120600,511469480,9660,9660,9660,9660,13
|
||||
20250508,120500,511343900,9660,9650,9660,9640,596
|
||||
20250508,120400,505595400,9650,9640,9670,9640,523
|
||||
20250508,120300,500544290,9640,9660,9660,9620,66
|
||||
20250508,120200,499908140,9640,9650,9660,9600,3160
|
||||
20250508,120100,469551730,9640,9640,9640,9640,0
|
||||
20250508,120000,469551730,9640,9630,9640,9630,90
|
||||
20250508,115900,468685020,9630,9670,9670,9630,2007
|
||||
20250508,115800,449333350,9670,9680,9680,9670,21
|
||||
20250508,115700,449130080,9670,9680,9680,9670,393
|
||||
20250508,115600,445326050,9670,9680,9690,9670,2398
|
||||
20250508,115500,422121310,9690,9660,9690,9650,3253
|
||||
20250508,115400,390671030,9650,9610,9660,9600,4537
|
||||
20250508,115300,346968520,9610,9610,9620,9610,961
|
||||
20250508,115200,337724210,9620,9600,9620,9590,1862
|
||||
20250508,115100,319822060,9590,9580,9600,9580,3283
|
||||
20250508,115000,288312750,9580,9570,9590,9560,1600
|
||||
20250508,114900,272987190,9540,9560,9560,9540,3
|
||||
20250508,114800,272958530,9550,9550,9550,9550,8
|
||||
20250508,114700,272882130,9540,9570,9570,9530,2468
|
||||
20250508,114600,249335990,9570,9570,9570,9570,0
|
||||
20250508,114500,249335990,9570,9520,9580,9520,3268
|
||||
20250508,114400,218114800,9520,9520,9520,9520,3
|
||||
20250508,114300,218086240,9530,9530,9530,9530,0
|
||||
20250508,114200,218086240,9530,9530,9530,9530,0
|
||||
20250508,114100,218086240,9530,9520,9530,9520,10
|
||||
20250508,114000,217990990,9520,9520,9520,9520,0
|
||||
20250508,113900,217990990,9520,9520,9520,9520,100
|
||||
20250508,113800,217038990,9520,9520,9520,9520,0
|
||||
20250508,113700,217038990,9520,9520,9520,9520,0
|
||||
20250508,113600,217038990,9520,9520,9520,9520,0
|
||||
20250508,113500,217038990,9520,9520,9520,9520,0
|
||||
20250508,113400,217038990,9520,9510,9530,9500,40
|
||||
20250508,113300,216658580,9500,9500,9500,9500,0
|
||||
20250508,113200,216658580,9500,9500,9500,9500,223
|
||||
20250508,113100,214540080,9500,9540,9540,9500,373
|
||||
20250508,113000,210987610,9540,9450,9540,9450,4906
|
||||
20250508,112900,164343190,9460,9440,9470,9440,468
|
||||
20250508,112800,159912850,9440,9440,9440,9430,2759
|
||||
20250508,112700,133869140,9440,9440,9440,9440,0
|
||||
20250508,112600,133869140,9440,9440,9440,9440,2
|
||||
20250508,112500,133850260,9440,9440,9440,9440,0
|
||||
20250508,112400,133850260,9440,9440,9440,9440,2
|
||||
20250508,112300,133831380,9440,9440,9440,9440,2
|
||||
20250508,112200,133812500,9440,9440,9440,9440,2
|
||||
20250508,112100,133793620,9440,9440,9440,9440,2
|
||||
20250508,112000,133774740,9430,9430,9430,9430,49
|
||||
20250508,111900,133312670,9430,9430,9430,9430,16
|
||||
20250508,111800,133161790,9440,9440,9440,9440,3
|
||||
20250508,111700,133133470,9430,9430,9430,9430,0
|
||||
20250508,111600,133133470,9430,9440,9440,9430,67
|
||||
20250508,111500,132501020,9430,9430,9430,9430,6
|
||||
20250508,111400,132444440,9430,9430,9430,9430,0
|
||||
20250508,111300,132444440,9430,9430,9430,9430,0
|
||||
20250508,111200,132444440,9430,9430,9430,9430,0
|
||||
20250508,111100,132444440,9430,9430,9430,9430,4
|
||||
20250508,111000,132406720,9420,9420,9420,9420,0
|
||||
20250508,110900,132406720,9420,9420,9420,9420,0
|
||||
20250508,110800,132406720,9420,9440,9440,9420,214
|
||||
20250508,110700,130386810,9430,9430,9430,9430,3
|
||||
20250508,110600,130358520,9410,9420,9420,9410,224
|
||||
20250508,110500,128248560,9410,9410,9410,9410,0
|
||||
20250508,110400,128248560,9410,9420,9420,9400,1580
|
||||
20250508,110300,113394800,9420,9420,9420,9420,2
|
||||
20250508,110200,113375960,9420,9420,9420,9420,1
|
||||
20250508,110100,113366540,9410,9410,9410,9410,9
|
||||
20250508,110000,113281850,9410,9410,9410,9410,177
|
||||
20250508,105900,111616280,9420,9430,9430,9420,3
|
||||
20250508,105800,111588010,9410,9410,9410,9410,1
|
||||
20250508,105700,111578600,9400,9400,9400,9400,28
|
||||
20250508,105600,111315400,9400,9400,9400,9400,11
|
||||
20250508,105500,111212000,9400,9400,9400,9400,365
|
||||
20250508,105400,107781000,9400,9400,9400,9390,239
|
||||
20250508,105300,105534520,9390,9390,9390,9390,0
|
||||
20250508,105200,105534520,9390,9400,9400,9390,107
|
||||
20250508,105100,104529760,9390,9390,9390,9390,0
|
||||
20250508,105000,104529760,9390,9390,9390,9390,0
|
||||
20250508,104900,104529760,9390,9390,9390,9390,183
|
||||
20250508,104800,102811390,9390,9400,9400,9390,107
|
||||
20250508,104700,101806640,9400,9400,9400,9400,1
|
||||
20250508,104600,101797240,9400,9400,9400,9400,2
|
||||
20250508,104500,101778440,9400,9400,9400,9400,2
|
||||
20250508,104400,101759640,9400,9400,9400,9400,2
|
||||
20250508,104300,101740840,9400,9400,9400,9400,5
|
||||
20250508,104200,101693840,9400,9400,9400,9400,2
|
||||
20250508,104100,101675040,9400,9400,9400,9400,2
|
||||
20250508,104000,101656240,9400,9400,9400,9400,3
|
||||
20250508,103900,101628040,9400,9400,9400,9400,0
|
||||
20250508,103800,101628040,9400,9400,9400,9400,0
|
||||
20250508,103700,101628040,9400,9390,9400,9390,77
|
||||
20250508,103600,100905000,9390,9390,9400,9380,409
|
||||
20250508,103500,97066280,9390,9400,9400,9390,222
|
||||
20250508,103400,94981670,9390,9400,9450,9390,213
|
||||
20250508,103300,92974060,9400,9390,9400,9390,164
|
||||
20250508,103200,91434080,9390,9390,9390,9390,0
|
||||
20250508,103100,91434080,9390,9390,9390,9390,211
|
||||
20250508,103000,89452790,9400,9400,9400,9400,2
|
||||
20250508,102900,89433990,9390,9400,9400,9390,3
|
||||
20250508,102800,89405800,9400,9400,9400,9400,0
|
||||
20250508,102700,89405800,9400,9400,9400,9400,2
|
||||
20250508,102600,89387000,9400,9400,9400,9400,2
|
||||
20250508,102500,89368200,9400,9400,9400,9400,4
|
||||
20250508,102400,89330600,9400,9400,9400,9400,3
|
||||
20250508,102300,89302400,9400,9400,9400,9400,0
|
||||
20250508,102200,89302400,9400,9400,9400,9400,0
|
||||
20250508,102100,89302400,9400,9400,9400,9400,0
|
||||
20250508,102000,89302400,9400,9400,9400,9400,0
|
||||
20250508,101900,89302400,9400,9400,9400,9400,0
|
||||
20250508,101800,89302400,9400,9400,9410,9390,92
|
||||
20250508,101700,88438280,9400,9400,9400,9400,0
|
||||
20250508,101600,88438280,9400,9400,9400,9400,0
|
||||
20250508,101500,88438280,9400,9400,9400,9400,21
|
||||
20250508,101400,88240880,9420,9390,9440,9390,880
|
||||
20250508,101300,79939300,9390,9410,9420,9390,1083
|
||||
20250508,101200,69752180,9410,9400,9410,9400,8
|
||||
20250508,101100,69676910,9400,9400,9410,9400,382
|
||||
20250508,101000,66082620,9410,9380,9410,9380,278
|
||||
20250508,100900,63470120,9380,9370,9390,9370,168
|
||||
20250508,100800,61895800,9360,9370,9370,9360,139
|
||||
20250508,100700,60593440,9370,9370,9370,9370,31
|
||||
20250508,100600,60302970,9370,9370,9370,9370,1
|
||||
20250508,100500,60293600,9370,9380,9380,9370,290
|
||||
20250508,100400,57573540,9390,9390,9390,9390,0
|
||||
20250508,100300,57573540,9390,9390,9390,9380,137
|
||||
20250508,100200,56287170,9380,9390,9390,9380,126
|
||||
20250508,100100,55104090,9390,9390,9390,9390,1
|
||||
20250508,100000,55094700,9380,9380,9380,9380,6
|
||||
20250508,095900,55038420,9380,9380,9380,9380,0
|
||||
20250508,095800,55038420,9380,9380,9380,9380,39
|
||||
20250508,095700,54672600,9370,9370,9370,9370,0
|
||||
20250508,095600,54672600,9370,9370,9370,9370,0
|
||||
20250508,095500,54672600,9370,9370,9370,9370,0
|
||||
20250508,095400,54672600,9370,9370,9370,9370,0
|
||||
20250508,095300,54672600,9370,9380,9380,9370,704
|
||||
20250508,095200,48069490,9380,9390,9390,9380,55
|
||||
20250508,095100,47553070,9380,9380,9390,9380,960
|
||||
20250508,095000,38547990,9380,9380,9380,9380,1
|
||||
20250508,094900,38538610,9380,9380,9380,9380,0
|
||||
20250508,094800,38538610,9380,9380,9380,9380,0
|
||||
20250508,094700,38538610,9380,9380,9380,9380,0
|
||||
20250508,094600,38538610,9380,9380,9380,9380,0
|
||||
20250508,094500,38538610,9380,9380,9380,9380,5
|
||||
20250508,094400,38491710,9380,9380,9380,9380,0
|
||||
20250508,094300,38491710,9380,9380,9380,9380,6
|
||||
20250508,094200,38435430,9380,9380,9380,9380,0
|
||||
20250508,094100,38435430,9380,9360,9380,9360,975
|
||||
20250508,094000,29308970,9380,9380,9380,9380,0
|
||||
20250508,093900,29308970,9380,9380,9380,9380,0
|
||||
20250508,093800,29308970,9380,9380,9380,9380,0
|
||||
20250508,093700,29308970,9380,9380,9380,9380,4
|
||||
20250508,093600,29271450,9380,9380,9380,9380,0
|
||||
20250508,093500,29271450,9380,9380,9380,9380,0
|
||||
20250508,093400,29271450,9380,9390,9390,9380,53
|
||||
20250508,093300,28773790,9360,9370,9370,9360,24
|
||||
20250508,093200,28548920,9370,9370,9370,9360,81
|
||||
20250508,093100,27789990,9370,9370,9370,9370,0
|
||||
20250508,093000,27789990,9370,9370,9380,9370,1214
|
||||
20250508,092900,16414560,9380,9380,9380,9380,0
|
||||
20250508,092800,16414560,9380,9380,9390,9370,62
|
||||
20250508,092700,15832710,9380,9380,9380,9380,0
|
||||
20250508,092600,15832710,9380,9390,9390,9370,285
|
||||
20250508,092500,13156720,9390,9390,9390,9390,61
|
||||
20250508,092400,12583930,9370,9370,9370,9370,1
|
||||
20250508,092300,12574560,9400,9400,9400,9400,0
|
||||
20250508,092200,12574560,9400,9400,9400,9400,0
|
||||
20250508,092100,12574560,9400,9400,9400,9400,0
|
||||
20250508,092000,12574560,9400,9400,9400,9400,0
|
||||
20250508,091900,12574560,9400,9400,9400,9400,0
|
||||
20250508,091800,12574560,9400,9400,9400,9400,0
|
||||
20250508,091700,12574560,9400,9400,9400,9400,0
|
||||
20250508,091600,12574560,9400,9390,9400,9390,20
|
||||
20250508,091500,12386620,9400,9400,9400,9400,110
|
||||
20250508,091400,11352620,9400,9400,9400,9400,0
|
||||
20250508,091300,11352620,9400,9370,9400,9370,26
|
||||
20250508,091200,11108850,9380,9380,9380,9370,105
|
||||
20250508,091100,10123970,9400,9390,9400,9380,205
|
||||
20250508,091000,8199070,9410,9410,9410,9410,16
|
||||
20250508,090900,8048510,9390,9390,9400,9390,15
|
||||
20250508,090800,7907650,9420,9400,9420,9400,34
|
||||
20250508,090700,7587420,9420,9400,9430,9400,12
|
||||
20250508,090600,7474490,9430,9430,9430,9430,0
|
||||
20250508,090500,7474490,9430,9390,9430,9390,74
|
||||
20250508,090400,6779380,9400,9370,9460,9370,262
|
||||
20250508,090300,4316250,9370,9400,9400,9370,380
|
||||
20250508,090200,746660,9400,9410,9410,9400,13
|
||||
20250508,090100,624340,9450,9450,9450,9450,0
|
||||
20250508,090000,624340,9450,9490,9490,9450,66
|
||||
|
Reference in New Issue
Block a user