Update 2025-05-08 2733 candle_min
This commit is contained in:
658
101930/min/candle-20250508.csv
Normal file
658
101930/min/candle-20250508.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,195600,1602252475,39400,39400,39400,39400,312
|
||||
20250508,195500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,195400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,195300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,195200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,195100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,195000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,194900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,194800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,194700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,194600,1602252475,39400,39400,39400,39400,0
|
||||
20250508,194500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,194400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,194300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,194200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,194100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,194000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,193900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,193800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,193700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,193600,1602252475,39400,39400,39400,39400,0
|
||||
20250508,193500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,193400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,193300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,193200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,193100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,193000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,192900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,192800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,192700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,192600,1602252475,39400,39400,39400,39400,312
|
||||
20250508,192500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,192400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,192300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,192200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,192100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,192000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,191900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,191800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,191700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,191600,1602252475,39400,39400,39400,39400,0
|
||||
20250508,191500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,191400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,191300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,191200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,191100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,191000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,190900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,190800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,190700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,190600,1602252475,39400,39400,39400,39400,0
|
||||
20250508,190500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,190400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,190300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,190200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,190100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,190000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,185900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,185800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,185700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,185600,1602252475,39400,39400,39400,39400,312
|
||||
20250508,185500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,185400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,185300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,185200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,185100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,185000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,184900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,184800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,184700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,184600,1602252475,39400,39400,39400,39400,0
|
||||
20250508,184500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,184400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,184300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,184200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,184100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,184000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,183900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,183800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,183700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,183600,1602252475,39400,39400,39400,39400,0
|
||||
20250508,183500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,183400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,183300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,183200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,183100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,183000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,182900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,182800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,182700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,182600,1602252475,39400,39400,39400,39400,312
|
||||
20250508,182500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,182400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,182300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,182200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,182100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,182000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,181900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,181800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,181700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,181600,1602252475,39400,39400,39400,39400,0
|
||||
20250508,181500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,181400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,181300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,181200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,181100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,181000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,180900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,180800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,180700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,180600,1602252475,39400,39400,39400,39400,0
|
||||
20250508,180500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,180400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,180300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,180200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,180100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,180000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,175900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,175800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,175700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,175600,1602252475,39400,39400,39400,39400,312
|
||||
20250508,175500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,175400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,175300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,175200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,175100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,175000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,174900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,174800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,174700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,174600,1602252475,39400,39400,39400,39400,0
|
||||
20250508,174500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,174400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,174300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,174200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,174100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,174000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,173900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,173800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,173700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,173600,1602252475,39400,39400,39400,39400,0
|
||||
20250508,173500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,173400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,173300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,173200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,173100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,173000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,172900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,172800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,172700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,172600,1602252475,39400,39400,39400,39400,312
|
||||
20250508,172500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,172400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,172300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,172200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,172100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,172000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,171900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,171800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,171700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,171600,1602252475,39400,39400,39400,39400,0
|
||||
20250508,171500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,171400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,171300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,171200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,171100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,171000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,170900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,170800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,170700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,170600,1602252475,39400,39400,39400,39400,0
|
||||
20250508,170500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,170400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,170300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,170200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,170100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,170000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,165900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,165800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,165700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,165600,1602252475,39400,39400,39400,39400,312
|
||||
20250508,165500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,165400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,165300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,165200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,165100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,165000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,164900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,164800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,164700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,164600,1602252475,39400,39400,39400,39400,0
|
||||
20250508,164500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,164400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,164300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,164200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,164100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,164000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,163900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,163800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,163700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,163600,1602252475,39400,39400,39400,39400,0
|
||||
20250508,163500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,163400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,163300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,163200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,163100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,163000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,162900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,162800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,162700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,162600,1602252475,39400,39400,39400,39400,312
|
||||
20250508,162500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,162400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,162300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,162200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,162100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,162000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,161900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,161800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,161700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,161600,1602252475,39400,39400,39400,39400,0
|
||||
20250508,161500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,161400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,161300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,161200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,161100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,161000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,160900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,160800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,160700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,160600,1602252475,39400,39400,39400,39400,0
|
||||
20250508,160500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,160400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,160300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,160200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,160100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,160000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,155900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,155800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,155700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,155600,1602252475,39400,39400,39400,39400,312
|
||||
20250508,155500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,155400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,155300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,155200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,155100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,155000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,154900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,154800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,154700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,154600,1602252475,39400,39400,39400,39400,0
|
||||
20250508,154500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,154400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,154300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,154200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,154100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,154000,1602252475,39400,39400,39400,39400,0
|
||||
20250508,153900,1602252475,39400,39400,39400,39400,0
|
||||
20250508,153800,1602252475,39400,39400,39400,39400,0
|
||||
20250508,153700,1602252475,39400,39400,39400,39400,0
|
||||
20250508,153600,1602252475,39400,39400,39400,39400,0
|
||||
20250508,153500,1602252475,39400,39400,39400,39400,0
|
||||
20250508,153400,1602252475,39400,39400,39400,39400,0
|
||||
20250508,153300,1602252475,39400,39400,39400,39400,0
|
||||
20250508,153200,1602252475,39400,39400,39400,39400,0
|
||||
20250508,153100,1602252475,39400,39400,39400,39400,0
|
||||
20250508,153000,1602252475,39400,39400,39400,39400,312
|
||||
20250508,152900,1589959675,39400,39400,39400,39400,0
|
||||
20250508,152800,1589959675,39400,39400,39400,39400,0
|
||||
20250508,152700,1589959675,39400,39400,39400,39400,0
|
||||
20250508,152600,1589959675,39400,39400,39400,39400,0
|
||||
20250508,152500,1589959675,39400,39400,39400,39400,0
|
||||
20250508,152400,1589959675,39400,39400,39400,39400,0
|
||||
20250508,152300,1589959675,39400,39400,39400,39400,0
|
||||
20250508,152200,1589959675,39400,39400,39400,39400,0
|
||||
20250508,152100,1589959675,39400,39400,39400,39400,0
|
||||
20250508,152000,1589959675,39400,39400,39400,39400,0
|
||||
20250508,151900,1589959675,39400,39375,39450,39375,103
|
||||
20250508,151800,1585899725,39375,39375,39375,39375,9
|
||||
20250508,151700,1585545350,39400,39400,39400,39400,10
|
||||
20250508,151600,1585151350,39400,39400,39400,39400,35
|
||||
20250508,151500,1583772350,39350,39350,39350,39350,50
|
||||
20250508,151400,1581804850,39350,39400,39400,39350,55
|
||||
20250508,151300,1579640350,39450,39450,39450,39450,0
|
||||
20250508,151200,1579640350,39450,39450,39450,39450,0
|
||||
20250508,151100,1579640350,39450,39450,39450,39450,0
|
||||
20250508,151000,1579640350,39450,39350,39450,39350,7
|
||||
20250508,150900,1579364400,39450,39400,39450,39400,24
|
||||
20250508,150800,1578418200,39400,39400,39400,39400,0
|
||||
20250508,150700,1578418200,39400,39400,39400,39400,1
|
||||
20250508,150600,1578378800,39400,39400,39400,39400,3
|
||||
20250508,150500,1578260600,39400,39400,39400,39400,0
|
||||
20250508,150400,1578260600,39400,39400,39450,39400,35
|
||||
20250508,150300,1576880450,39400,39400,39400,39400,0
|
||||
20250508,150200,1576880450,39400,39400,39400,39400,14
|
||||
20250508,150100,1576328850,39400,39400,39400,39400,0
|
||||
20250508,150000,1576328850,39400,39400,39400,39400,4
|
||||
20250508,145900,1576171250,39400,39400,39400,39400,1
|
||||
20250508,145800,1576131850,39400,39300,39400,39300,4
|
||||
20250508,145700,1575974550,39300,39300,39400,39300,12
|
||||
20250508,145600,1575502850,39300,39300,39300,39300,10
|
||||
20250508,145500,1575109850,39300,39300,39300,39300,20
|
||||
20250508,145400,1574323850,39300,39300,39300,39300,0
|
||||
20250508,145300,1574323850,39300,39300,39300,39300,437
|
||||
20250508,145200,1557149750,39300,39300,39300,39300,0
|
||||
20250508,145100,1557149750,39300,39300,39300,39300,26
|
||||
20250508,145000,1556127950,39200,39200,39200,39200,0
|
||||
20250508,144900,1556127950,39200,39300,39300,39200,50
|
||||
20250508,144800,1554165150,39450,39450,39450,39450,40
|
||||
20250508,144700,1552587150,39300,39300,39300,39300,0
|
||||
20250508,144600,1552587150,39300,39300,39300,39300,0
|
||||
20250508,144500,1552587150,39300,39300,39300,39300,44
|
||||
20250508,144400,1550857950,39450,39450,39450,39450,0
|
||||
20250508,144300,1550857950,39450,39450,39450,39450,1
|
||||
20250508,144200,1550818500,39300,39400,39450,39300,33
|
||||
20250508,144100,1549517150,39300,39350,39350,39300,333
|
||||
20250508,144000,1536427800,39500,39500,39500,39500,0
|
||||
20250508,143900,1536427800,39500,39500,39500,39500,13
|
||||
20250508,143800,1535914300,39450,39450,39450,39450,0
|
||||
20250508,143700,1535914300,39450,39450,39450,39450,0
|
||||
20250508,143600,1535914300,39450,39450,39450,39450,1
|
||||
20250508,143500,1535874850,39350,39350,39350,39350,0
|
||||
20250508,143400,1535874850,39350,39350,39350,39350,1
|
||||
20250508,143300,1535835500,39500,39500,39500,39500,4
|
||||
20250508,143200,1535677500,39500,39500,39500,39500,0
|
||||
20250508,143100,1535677500,39500,39500,39500,39500,1
|
||||
20250508,143000,1535638000,39500,39500,39500,39500,0
|
||||
20250508,142900,1535638000,39500,39500,39500,39500,0
|
||||
20250508,142800,1535638000,39500,39500,39500,39500,3
|
||||
20250508,142700,1535519500,39350,39350,39350,39350,0
|
||||
20250508,142600,1535519500,39350,39350,39350,39350,0
|
||||
20250508,142500,1535519500,39350,39350,39350,39350,0
|
||||
20250508,142400,1535519500,39350,39350,39350,39350,17
|
||||
20250508,142300,1534850550,39500,39500,39500,39500,0
|
||||
20250508,142200,1534850550,39500,39500,39500,39500,0
|
||||
20250508,142100,1534850550,39500,39450,39500,39450,2
|
||||
20250508,142000,1534771600,39450,39450,39450,39450,2
|
||||
20250508,141900,1534692700,39450,39450,39450,39450,2
|
||||
20250508,141800,1534613800,39450,39450,39450,39450,0
|
||||
20250508,141700,1534613800,39450,39450,39450,39450,8
|
||||
20250508,141600,1534298200,39450,39450,39450,39450,95
|
||||
20250508,141500,1530550450,39450,39450,39450,39450,0
|
||||
20250508,141400,1530550450,39450,39450,39450,39450,0
|
||||
20250508,141300,1530550450,39450,39450,39450,39450,0
|
||||
20250508,141200,1530550450,39450,39450,39450,39450,0
|
||||
20250508,141100,1530550450,39450,39450,39450,39450,4
|
||||
20250508,141000,1530392650,39450,39450,39450,39450,0
|
||||
20250508,140900,1530392650,39450,39450,39450,39450,104
|
||||
20250508,140800,1526289850,39450,39450,39450,39450,0
|
||||
20250508,140700,1526289850,39450,39450,39450,39450,0
|
||||
20250508,140600,1526289850,39450,39450,39450,39450,0
|
||||
20250508,140500,1526289850,39450,39450,39450,39450,3
|
||||
20250508,140400,1526171500,39450,39450,39450,39450,8
|
||||
20250508,140300,1525855900,39450,39450,39450,39450,123
|
||||
20250508,140200,1521003550,39450,39450,39450,39450,1
|
||||
20250508,140100,1520964100,39450,39450,39450,39450,14
|
||||
20250508,140000,1520411800,39350,39350,39350,39350,16
|
||||
20250508,135900,1519782200,39350,39350,39350,39350,18
|
||||
20250508,135800,1519073900,39350,39350,39350,39350,0
|
||||
20250508,135700,1519073900,39350,39350,39350,39350,0
|
||||
20250508,135600,1519073900,39350,39400,39400,39350,277
|
||||
20250508,135500,1508160400,39450,39450,39450,39450,0
|
||||
20250508,135400,1508160400,39450,39450,39450,39450,0
|
||||
20250508,135300,1508160400,39450,39450,39450,39450,0
|
||||
20250508,135200,1508160400,39450,39450,39450,39450,20
|
||||
20250508,135100,1507371400,39450,39450,39450,39450,45
|
||||
20250508,135000,1505596150,39450,39450,39450,39450,153
|
||||
20250508,134900,1499560300,39450,39450,39450,39450,0
|
||||
20250508,134800,1499560300,39450,39450,39450,39450,2
|
||||
20250508,134700,1499481400,39400,39400,39400,39400,29
|
||||
20250508,134600,1498338800,39350,39400,39400,39350,12
|
||||
20250508,134500,1497866250,39300,39300,39300,39300,5
|
||||
20250508,134400,1497669750,39300,39300,39300,39300,0
|
||||
20250508,134300,1497669750,39300,39300,39300,39300,0
|
||||
20250508,134200,1497669750,39300,39300,39300,39300,11
|
||||
20250508,134100,1497237450,39350,39350,39350,39350,0
|
||||
20250508,134000,1497237450,39350,39350,39350,39350,2
|
||||
20250508,133900,1497158750,39400,39400,39400,39400,1
|
||||
20250508,133800,1497119350,39400,39400,39400,39400,0
|
||||
20250508,133700,1497119350,39400,39400,39400,39400,7
|
||||
20250508,133600,1496843550,39400,39400,39400,39400,4
|
||||
20250508,133500,1496685950,39450,39400,39450,39400,36
|
||||
20250508,133400,1495267500,39400,39400,39400,39400,48
|
||||
20250508,133300,1493376300,39400,39400,39400,39400,10
|
||||
20250508,133200,1492982300,39400,39400,39400,39400,1
|
||||
20250508,133100,1492942900,39200,39200,39200,39200,28
|
||||
20250508,133000,1491845300,39300,39300,39300,39300,0
|
||||
20250508,132900,1491845300,39300,39300,39300,39300,0
|
||||
20250508,132800,1491845300,39300,39300,39300,39300,0
|
||||
20250508,132700,1491845300,39300,39250,39300,39250,318
|
||||
20250508,132600,1479352250,39250,39250,39250,39250,0
|
||||
20250508,132500,1479352250,39250,39300,39300,39250,14
|
||||
20250508,132400,1478802700,39250,39250,39250,39250,0
|
||||
20250508,132300,1478802700,39250,39250,39250,39250,15
|
||||
20250508,132200,1478213950,39300,39300,39300,39300,0
|
||||
20250508,132100,1478213950,39300,39300,39300,39300,0
|
||||
20250508,132000,1478213950,39300,39300,39300,39300,0
|
||||
20250508,131900,1478213950,39300,39300,39300,39300,1
|
||||
20250508,131800,1478174650,39200,39200,39200,39200,0
|
||||
20250508,131700,1478174650,39200,39300,39300,39200,12
|
||||
20250508,131600,1477704050,39300,39300,39300,39300,1
|
||||
20250508,131500,1477664750,39300,39300,39300,39300,0
|
||||
20250508,131400,1477664750,39300,39300,39300,39300,41
|
||||
20250508,131300,1476053450,39350,39350,39350,39350,62
|
||||
20250508,131200,1473613750,39350,39350,39350,39350,7
|
||||
20250508,131100,1473338300,39350,39350,39350,39350,24
|
||||
20250508,131000,1472393900,39300,39300,39300,39300,0
|
||||
20250508,130900,1472393900,39300,39300,39300,39300,20
|
||||
20250508,130800,1471607900,39200,39200,39200,39200,0
|
||||
20250508,130700,1471607900,39200,39200,39200,39200,0
|
||||
20250508,130600,1471607900,39200,39200,39200,39200,0
|
||||
20250508,130500,1471607900,39200,39200,39200,39200,35
|
||||
20250508,130400,1470235900,39200,39200,39200,39200,10
|
||||
20250508,130300,1469843900,39300,39300,39300,39300,4
|
||||
20250508,130200,1469686700,39350,39350,39350,39350,2
|
||||
20250508,130100,1469608000,39300,39300,39300,39300,10
|
||||
20250508,130000,1469215000,39300,39300,39300,39300,1
|
||||
20250508,125900,1469175700,39350,39350,39350,39350,0
|
||||
20250508,125800,1469175700,39350,39350,39350,39350,1
|
||||
20250508,125700,1469136350,39275,39350,39350,39275,12
|
||||
20250508,125600,1468664225,39350,39350,39350,39350,2
|
||||
20250508,125500,1468585525,39300,39300,39300,39300,0
|
||||
20250508,125400,1468585525,39300,39325,39325,39300,13
|
||||
20250508,125300,1468074550,39300,39300,39300,39300,0
|
||||
20250508,125200,1468074550,39300,39300,39300,39300,0
|
||||
20250508,125100,1468074550,39300,39300,39300,39300,0
|
||||
20250508,125000,1468074550,39300,39300,39300,39300,0
|
||||
20250508,124900,1468074550,39300,39300,39300,39300,5
|
||||
20250508,124800,1467878050,39300,39300,39300,39300,5
|
||||
20250508,124700,1467681550,39300,39300,39300,39300,0
|
||||
20250508,124600,1467681550,39300,39300,39300,39300,0
|
||||
20250508,124500,1467681550,39300,39300,39300,39300,0
|
||||
20250508,124400,1467681550,39300,39300,39300,39300,5
|
||||
20250508,124300,1467485050,39250,39250,39250,39250,5
|
||||
20250508,124200,1467288800,39200,39200,39200,39200,0
|
||||
20250508,124100,1467288800,39200,39200,39200,39200,1
|
||||
20250508,124000,1467249600,39350,39350,39350,39350,0
|
||||
20250508,123900,1467249600,39350,39350,39350,39350,0
|
||||
20250508,123800,1467249600,39350,39350,39350,39350,3
|
||||
20250508,123700,1467131550,39350,39350,39350,39350,0
|
||||
20250508,123600,1467131550,39350,39100,39350,39100,97
|
||||
20250508,123500,1463336500,39200,39200,39200,39200,4
|
||||
20250508,123400,1463179700,39250,39250,39250,39250,0
|
||||
20250508,123300,1463179700,39250,39250,39250,39250,0
|
||||
20250508,123200,1463179700,39250,39250,39250,39250,0
|
||||
20250508,123100,1463179700,39250,39250,39250,39250,0
|
||||
20250508,123000,1463179700,39250,39250,39250,39250,0
|
||||
20250508,122900,1463179700,39250,39250,39250,39250,1
|
||||
20250508,122800,1463140450,39250,39250,39250,39250,0
|
||||
20250508,122700,1463140450,39250,39250,39250,39250,0
|
||||
20250508,122600,1463140450,39250,39300,39300,39100,90
|
||||
20250508,122500,1459615800,39300,39300,39300,39300,113
|
||||
20250508,122400,1455174900,39300,39300,39300,39300,16
|
||||
20250508,122300,1454546100,39300,39350,39350,39250,405
|
||||
20250508,122200,1438627700,39400,39400,39400,39400,1
|
||||
20250508,122100,1438588300,39400,39400,39400,39400,37
|
||||
20250508,122000,1437130500,39400,39400,39400,39400,0
|
||||
20250508,121900,1437130500,39400,39400,39400,39400,10
|
||||
20250508,121800,1436736500,39400,39400,39400,39400,0
|
||||
20250508,121700,1436736500,39400,39400,39400,39400,0
|
||||
20250508,121600,1436736500,39400,39400,39400,39400,1
|
||||
20250508,121500,1436697100,39400,39400,39400,39400,2
|
||||
20250508,121400,1436618300,39400,39400,39400,39400,0
|
||||
20250508,121300,1436618300,39400,39400,39400,39400,0
|
||||
20250508,121200,1436618300,39400,39400,39400,39400,60
|
||||
20250508,121100,1434254300,39400,39400,39400,39400,155
|
||||
20250508,121000,1428147300,39300,39300,39300,39300,283
|
||||
20250508,120900,1417025400,39200,39200,39200,39200,100
|
||||
20250508,120800,1413105400,39250,39250,39250,39250,0
|
||||
20250508,120700,1413105400,39250,39250,39250,39250,314
|
||||
20250508,120600,1400780900,39250,39250,39250,39250,0
|
||||
20250508,120500,1400780900,39250,39250,39250,39250,1
|
||||
20250508,120400,1400741650,39250,39250,39250,39250,3
|
||||
20250508,120300,1400623900,39200,39200,39200,39200,0
|
||||
20250508,120200,1400623900,39200,39200,39200,39200,3
|
||||
20250508,120100,1400506300,39200,39200,39200,39200,54
|
||||
20250508,120000,1398389500,39150,39150,39150,39150,0
|
||||
20250508,115900,1398389500,39150,39150,39150,39150,100
|
||||
20250508,115800,1394474500,39150,39150,39150,39150,3
|
||||
20250508,115700,1394357050,39150,39150,39150,39150,3
|
||||
20250508,115600,1394239600,39150,39150,39150,39150,13
|
||||
20250508,115500,1393730650,39200,39000,39200,39000,104
|
||||
20250508,115400,1389663000,39000,39000,39000,39000,0
|
||||
20250508,115300,1389663000,39000,39000,39000,39000,0
|
||||
20250508,115200,1389663000,39000,39000,39000,39000,323
|
||||
20250508,115100,1377066000,38900,38900,38900,38900,302
|
||||
20250508,115000,1365318200,38850,38850,38850,38850,6
|
||||
20250508,114900,1365085100,38850,38850,38850,38850,0
|
||||
20250508,114800,1365085100,38850,38800,38850,38800,6
|
||||
20250508,114700,1364852150,38850,38850,38850,38850,103
|
||||
20250508,114600,1360850600,38850,38850,38850,38850,0
|
||||
20250508,114500,1360850600,38850,38850,38850,38850,60
|
||||
20250508,114400,1358519600,38800,38800,38800,38800,0
|
||||
20250508,114300,1358519600,38800,38800,38800,38800,0
|
||||
20250508,114200,1358519600,38800,38800,38800,38800,0
|
||||
20250508,114100,1358519600,38800,38800,38800,38800,0
|
||||
20250508,114000,1358519600,38800,38750,38800,38750,104
|
||||
20250508,113900,1354486150,38750,38750,38800,38650,204
|
||||
20250508,113800,1346577950,38750,38750,38750,38750,0
|
||||
20250508,113700,1346577950,38750,38750,38750,38750,16
|
||||
20250508,113600,1345957950,38750,38750,38750,38750,0
|
||||
20250508,113500,1345957950,38750,38750,38750,38750,0
|
||||
20250508,113400,1345957950,38750,38650,38750,38650,405
|
||||
20250508,113300,1330282600,38650,38650,38650,38650,74
|
||||
20250508,113200,1327422500,38650,38600,38650,38600,257
|
||||
20250508,113100,1317501750,38600,38600,38600,38600,0
|
||||
20250508,113000,1317501750,38600,38650,38650,38600,2
|
||||
20250508,112900,1317424500,38550,38550,38550,38550,0
|
||||
20250508,112800,1317424500,38550,38550,38550,38550,1
|
||||
20250508,112700,1317385950,38550,38550,38550,38550,105
|
||||
20250508,112600,1313338200,38550,38550,38550,38550,0
|
||||
20250508,112500,1313338200,38550,38550,38550,38550,5
|
||||
20250508,112400,1313145450,38550,38550,38550,38550,3
|
||||
20250508,112300,1313029800,38550,38550,38550,38550,50
|
||||
20250508,112200,1311102300,38550,38550,38550,38550,2
|
||||
20250508,112100,1311025200,38550,38550,38550,38550,240
|
||||
20250508,112000,1301773200,38500,38500,38500,38500,1
|
||||
20250508,111900,1301734700,38500,38500,38500,38500,37
|
||||
20250508,111800,1300310200,38500,38450,38500,38450,155
|
||||
20250508,111700,1294343150,38400,38400,38400,38400,0
|
||||
20250508,111600,1294343150,38400,38400,38400,38400,0
|
||||
20250508,111500,1294343150,38400,38400,38400,38400,45
|
||||
20250508,111400,1292615150,38400,38400,38400,38400,2
|
||||
20250508,111300,1292538350,38400,38400,38400,38400,0
|
||||
20250508,111200,1292538350,38400,38300,38400,38300,61
|
||||
20250508,111100,1290200750,38400,38400,38400,38400,0
|
||||
20250508,111000,1290200750,38400,38300,38400,38300,26
|
||||
20250508,110900,1289204700,38300,38300,38300,38300,9
|
||||
20250508,110800,1288860000,38300,38300,38300,38300,19
|
||||
20250508,110700,1288132300,38250,38250,38250,38250,9
|
||||
20250508,110600,1287788050,38250,38250,38250,38250,139
|
||||
20250508,110500,1282471300,38250,38250,38250,38250,11
|
||||
20250508,110400,1282050550,38200,38200,38200,38200,15
|
||||
20250508,110300,1281477550,38200,38200,38200,38200,31
|
||||
20250508,110200,1280293350,38200,38200,38200,38200,22
|
||||
20250508,110100,1279452950,38200,38150,38200,38150,138
|
||||
20250508,110000,1274188150,38200,38100,38200,38100,732
|
||||
20250508,105900,1246272100,38100,38050,38100,38050,3
|
||||
20250508,105800,1246157900,38050,38050,38050,38050,3
|
||||
20250508,105700,1246043750,38050,38100,38100,38050,26
|
||||
20250508,105600,1245054250,38000,38000,38000,38000,0
|
||||
20250508,105500,1245054250,38000,38000,38000,38000,0
|
||||
20250508,105400,1245054250,38000,38000,38000,38000,398
|
||||
20250508,105300,1229930250,38000,38000,38000,38000,79
|
||||
20250508,105200,1226928250,37950,37950,37950,37950,0
|
||||
20250508,105100,1226928250,37950,38000,38000,37950,9
|
||||
20250508,105000,1226586650,38000,38000,38000,38000,173
|
||||
20250508,104900,1220012650,38000,37900,38000,37900,126
|
||||
20250508,104800,1215234350,37850,37900,37900,37850,42
|
||||
20250508,104700,1213644550,37900,38000,38000,37900,132
|
||||
20250508,104600,1208628750,38000,37950,38000,37950,71
|
||||
20250508,104500,1205931350,37950,38200,38200,37550,3687
|
||||
20250508,104400,1066790600,38200,38000,38200,38000,137
|
||||
20250508,104300,1061577400,38200,38000,38200,38000,637
|
||||
20250508,104200,1037369550,38150,38150,38150,38050,669
|
||||
20250508,104100,1011903550,38100,38200,38200,38100,177
|
||||
20250508,104000,1005152150,38100,38150,38200,38100,132
|
||||
20250508,103900,1000120150,38200,38200,38200,38200,3
|
||||
20250508,103800,1000005550,38100,38150,38150,38100,416
|
||||
20250508,103700,984152650,38150,38250,38250,38150,159
|
||||
20250508,103600,978084200,38200,38250,38250,38200,88
|
||||
20250508,103500,974719650,38200,38200,38200,38200,50
|
||||
20250508,103400,972809650,38200,38400,38400,38200,1546
|
||||
20250508,103300,913654800,38550,38550,38550,38550,0
|
||||
20250508,103200,913654800,38550,38550,38550,38400,4
|
||||
20250508,103100,913500850,38550,38500,38550,38500,2
|
||||
20250508,103000,913423800,38550,38450,38550,38400,32
|
||||
20250508,102900,912194550,38550,38500,38550,38500,4
|
||||
20250508,102800,912040500,38500,38500,38500,38500,0
|
||||
20250508,102700,912040500,38500,38450,38500,38450,155
|
||||
20250508,102600,906075600,38400,38400,38400,38400,38
|
||||
20250508,102500,904616400,38400,38400,38400,38400,84
|
||||
20250508,102400,901390800,38400,38400,38400,38350,131
|
||||
20250508,102300,896364950,38400,38400,38400,38400,146
|
||||
20250508,102200,890758550,38500,38550,38550,38350,159
|
||||
20250508,102100,884645550,38550,38450,38550,38450,16
|
||||
20250508,102000,884029350,38350,38450,38450,38300,209
|
||||
20250508,101900,876006000,38500,38650,38650,38500,1229
|
||||
20250508,101800,828644500,38650,38650,38650,38600,216
|
||||
20250508,101700,820303600,38650,38650,38650,38650,0
|
||||
20250508,101600,820303600,38650,38750,38750,38650,140
|
||||
20250508,101500,814885650,38750,38750,38750,38750,10
|
||||
20250508,101400,814498150,38700,38700,38700,38700,0
|
||||
20250508,101300,814498150,38700,38750,38750,38700,119
|
||||
20250508,101200,809889500,38750,38750,38750,38750,202
|
||||
20250508,101100,802062000,38750,38750,38750,38700,55
|
||||
20250508,101000,799933350,38750,38700,38750,38700,304
|
||||
20250508,100900,788168400,38650,38650,38650,38650,2
|
||||
20250508,100800,788091100,38650,38800,38800,38650,144
|
||||
20250508,100700,782519850,38850,38850,38850,38850,1
|
||||
20250508,100600,782481000,38650,38850,38850,38650,500
|
||||
20250508,100500,763110900,38900,38900,38900,38900,6
|
||||
20250508,100400,762877500,38900,38900,38900,38900,9
|
||||
20250508,100300,762527400,38900,38850,38900,38850,162
|
||||
20250508,100200,756231550,38850,38800,38850,38800,5
|
||||
20250508,100100,756037500,38800,38800,38800,38800,112
|
||||
20250508,100000,751691900,38800,38800,38800,38800,12
|
||||
20250508,095900,751226300,38800,38750,38800,38750,35
|
||||
20250508,095800,749870000,38800,38800,38800,38800,0
|
||||
20250508,095700,749870000,38800,38800,38800,38800,0
|
||||
20250508,095600,749870000,38800,38800,38800,38800,7
|
||||
20250508,095500,749598400,38700,38700,38700,38700,0
|
||||
20250508,095400,749598400,38700,38700,38700,38700,0
|
||||
20250508,095300,749598400,38700,38700,38700,38700,5
|
||||
20250508,095200,749404900,38700,38700,38700,38700,0
|
||||
20250508,095100,749404900,38700,38750,38750,38700,155
|
||||
20250508,095000,743401800,38750,38750,38750,38700,43
|
||||
20250508,094900,741737550,38750,38650,38750,38600,772
|
||||
20250508,094800,711910050,38700,38700,38700,38700,22
|
||||
20250508,094700,711058650,38750,38700,38750,38700,111
|
||||
20250508,094600,706757900,38700,38850,38850,38700,389
|
||||
20250508,094500,691696950,38750,38750,38750,38750,3
|
||||
20250508,094400,691580700,38700,38700,38700,38700,4
|
||||
20250508,094300,691425900,38700,38650,38700,38650,116
|
||||
20250508,094200,686942250,38650,38800,38800,38600,1021
|
||||
20250508,094100,647429700,38800,38850,38850,38750,1052
|
||||
20250508,094000,606608250,38900,39000,39200,38900,1066
|
||||
20250508,093900,565116050,39000,38950,39000,38900,1274
|
||||
20250508,093800,515496300,38950,39200,39200,38950,316
|
||||
20250508,093700,503172800,39200,39250,39250,39050,91
|
||||
20250508,093600,499609650,39100,39250,39300,39100,1024
|
||||
20250508,093500,459561600,39250,39250,39350,39050,1173
|
||||
20250508,093400,413684300,39200,39200,39200,39200,10
|
||||
20250508,093300,413292300,39200,39250,39250,39000,1596
|
||||
20250508,093200,351001100,39250,39300,39300,39100,508
|
||||
20250508,093100,331132450,39300,39350,39350,39150,215
|
||||
20250508,093000,322702950,39350,39350,39350,39350,5
|
||||
20250508,092900,322506200,39350,39350,39350,39350,12
|
||||
20250508,092800,322034000,39350,39350,39350,39350,15
|
||||
20250508,092700,321443750,39350,39350,39400,39150,320
|
||||
20250508,092600,308901750,39350,39150,39350,39100,504
|
||||
20250508,092500,289172200,39100,39250,39250,39100,400
|
||||
20250508,092400,273520450,39150,39250,39300,39150,1313
|
||||
20250508,092300,222103900,39350,39350,39350,39350,10
|
||||
20250508,092200,221710400,39250,39550,39550,39250,354
|
||||
20250508,092100,207766000,39450,39400,39450,39400,94
|
||||
20250508,092000,204057800,39400,39350,39400,39350,370
|
||||
20250508,091900,189480800,39350,39350,39350,39300,33
|
||||
20250508,091800,188182300,39400,39400,39400,39400,46
|
||||
20250508,091700,186369900,39400,39650,39650,39400,949
|
||||
20250508,091600,148959300,39650,39650,39650,39650,6
|
||||
20250508,091500,148721400,39500,39500,39500,39500,0
|
||||
20250508,091400,148721400,39500,39400,39500,39400,321
|
||||
20250508,091300,136056850,39400,39400,39400,39400,28
|
||||
20250508,091200,134953650,39350,39450,39450,39350,77
|
||||
20250508,091100,131917850,39450,39450,39450,39450,384
|
||||
20250508,091000,116769050,39450,39800,39800,39350,764
|
||||
20250508,090900,86619250,39600,39600,39600,39600,0
|
||||
20250508,090800,86619250,39600,39500,39600,39500,1018
|
||||
20250508,090700,46376500,39300,39300,39300,39300,0
|
||||
20250508,090600,46376500,39300,39300,39300,39300,52
|
||||
20250508,090500,44332900,39300,39300,39300,39300,0
|
||||
20250508,090400,44332900,39300,39300,39300,39300,0
|
||||
20250508,090300,44332900,39300,39100,39300,39100,38
|
||||
20250508,090200,42840700,39100,39300,39300,39100,865
|
||||
20250508,090100,8924900,39300,39300,39300,39300,25
|
||||
20250508,090000,7942400,39300,39550,39550,39300,201
|
||||
|
Reference in New Issue
Block a user