Update 2025-05-09 2740 candle_min
This commit is contained in:
600
032190/min/candle-20250509.csv
Normal file
600
032190/min/candle-20250509.csv
Normal file
@@ -0,0 +1,600 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250509,185800,3382978320,12920,12920,12920,12920,7806
|
||||
20250509,185700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,185600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,185500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,185400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,185300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,185200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,185100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,185000,3382978320,12920,12920,12920,12920,0
|
||||
20250509,184900,3382978320,12920,12920,12920,12920,0
|
||||
20250509,184800,3382978320,12920,12920,12920,12920,0
|
||||
20250509,184700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,184600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,184500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,184400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,184300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,184200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,184100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,184000,3382978320,12920,12920,12920,12920,0
|
||||
20250509,183900,3382978320,12920,12920,12920,12920,0
|
||||
20250509,183800,3382978320,12920,12920,12920,12920,0
|
||||
20250509,183700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,183600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,183500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,183400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,183300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,183200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,183100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,183000,3382978320,12920,12920,12920,12920,0
|
||||
20250509,182900,3382978320,12920,12920,12920,12920,0
|
||||
20250509,182800,3382978320,12920,12920,12920,12920,7806
|
||||
20250509,182700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,182600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,182500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,182400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,182300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,182200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,182100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,182000,3382978320,12920,12920,12920,12920,0
|
||||
20250509,181900,3382978320,12920,12920,12920,12920,0
|
||||
20250509,181800,3382978320,12920,12920,12920,12920,0
|
||||
20250509,181700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,181600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,181500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,181400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,181300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,181200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,181100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,181000,3382978320,12920,12920,12920,12920,0
|
||||
20250509,180900,3382978320,12920,12920,12920,12920,0
|
||||
20250509,180800,3382978320,12920,12920,12920,12920,0
|
||||
20250509,180700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,180600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,180500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,180400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,180300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,180200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,180100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,180000,3382978320,12920,12920,12920,12920,0
|
||||
20250509,175900,3382978320,12920,12920,12920,12920,0
|
||||
20250509,175800,3382978320,12920,12920,12920,12920,7806
|
||||
20250509,175700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,175600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,175500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,175400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,175300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,175200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,175100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,175000,3382978320,12920,12920,12920,12920,0
|
||||
20250509,174900,3382978320,12920,12920,12920,12920,0
|
||||
20250509,174800,3382978320,12920,12920,12920,12920,0
|
||||
20250509,174700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,174600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,174500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,174400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,174300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,174200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,174100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,174000,3382978320,12920,12920,12920,12920,0
|
||||
20250509,173900,3382978320,12920,12920,12920,12920,0
|
||||
20250509,173800,3382978320,12920,12920,12920,12920,0
|
||||
20250509,173700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,173600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,173500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,173400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,173300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,173200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,173100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,173000,3382978320,12920,12920,12920,12920,0
|
||||
20250509,172900,3382978320,12920,12920,12920,12920,0
|
||||
20250509,172800,3382978320,12920,12920,12920,12920,7806
|
||||
20250509,172700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,172600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,172500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,172400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,172300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,172200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,172100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,172000,3382978320,12920,12920,12920,12920,0
|
||||
20250509,171900,3382978320,12920,12920,12920,12920,0
|
||||
20250509,171800,3382978320,12920,12920,12920,12920,0
|
||||
20250509,171700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,171600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,171500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,171400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,171300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,171200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,171100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,171000,3382978320,12920,12920,12920,12920,0
|
||||
20250509,170900,3382978320,12920,12920,12920,12920,0
|
||||
20250509,170800,3382978320,12920,12920,12920,12920,0
|
||||
20250509,170700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,170600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,170500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,170400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,170300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,170200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,170100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,170000,3382978320,12920,12920,12920,12920,0
|
||||
20250509,165900,3382978320,12920,12920,12920,12920,0
|
||||
20250509,165800,3382978320,12920,12920,12920,12920,7806
|
||||
20250509,165700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,165600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,165500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,165400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,165300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,165200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,165100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,165000,3382978320,12920,12920,12920,12920,0
|
||||
20250509,164900,3382978320,12920,12920,12920,12920,0
|
||||
20250509,164800,3382978320,12920,12920,12920,12920,0
|
||||
20250509,164700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,164600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,164500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,164400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,164300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,164200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,164100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,164000,3382978320,12920,12920,12920,12920,0
|
||||
20250509,163900,3382978320,12920,12920,12920,12920,0
|
||||
20250509,163800,3382978320,12920,12920,12920,12920,0
|
||||
20250509,163700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,163600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,163500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,163400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,163300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,163200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,163100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,163000,3382978320,12920,12920,12920,12920,0
|
||||
20250509,162900,3382978320,12920,12920,12920,12920,0
|
||||
20250509,162800,3382978320,12920,12920,12920,12920,7806
|
||||
20250509,162700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,162600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,162500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,162400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,162300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,162200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,162100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,162000,3382978320,12920,12920,12920,12920,0
|
||||
20250509,161900,3382978320,12920,12920,12920,12920,0
|
||||
20250509,161800,3382978320,12920,12920,12920,12920,0
|
||||
20250509,161700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,161600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,161500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,161400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,161300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,161200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,161100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,161000,3382978320,12920,12920,12920,12920,0
|
||||
20250509,160900,3382978320,12920,12920,12920,12920,0
|
||||
20250509,160800,3382978320,12920,12920,12920,12920,0
|
||||
20250509,160700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,160600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,160500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,160400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,160300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,160200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,160100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,160000,3382978320,12920,12920,12920,12920,0
|
||||
20250509,155900,3382978320,12920,12920,12920,12920,0
|
||||
20250509,155800,3382978320,12920,12920,12920,12920,7806
|
||||
20250509,155700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,155600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,155500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,155400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,155300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,155200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,155100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,155000,3382978320,12920,12920,12920,12920,0
|
||||
20250509,154900,3382978320,12920,12920,12920,12920,0
|
||||
20250509,154800,3382978320,12920,12920,12920,12920,0
|
||||
20250509,154700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,154600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,154500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,154400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,154300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,154200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,154100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,154000,3382978320,12920,12920,12920,12920,0
|
||||
20250509,153900,3382978320,12920,12920,12920,12920,0
|
||||
20250509,153800,3382978320,12920,12920,12920,12920,0
|
||||
20250509,153700,3382978320,12920,12920,12920,12920,0
|
||||
20250509,153600,3382978320,12920,12920,12920,12920,0
|
||||
20250509,153500,3382978320,12920,12920,12920,12920,0
|
||||
20250509,153400,3382978320,12920,12920,12920,12920,0
|
||||
20250509,153300,3382978320,12920,12920,12920,12920,0
|
||||
20250509,153200,3382978320,12920,12920,12920,12920,0
|
||||
20250509,153100,3382978320,12920,12920,12920,12920,0
|
||||
20250509,153000,3382978320,12920,12920,12920,12920,7806
|
||||
20250509,152900,3282124800,12900,12900,12900,12900,0
|
||||
20250509,152800,3282124800,12900,12900,12900,12900,0
|
||||
20250509,152700,3282124800,12900,12900,12900,12900,0
|
||||
20250509,152600,3282124800,12900,12900,12900,12900,0
|
||||
20250509,152500,3282124800,12900,12900,12900,12900,0
|
||||
20250509,152400,3282124800,12900,12900,12900,12900,0
|
||||
20250509,152300,3282124800,12900,12900,12900,12900,0
|
||||
20250509,152200,3282124800,12900,12900,12900,12900,0
|
||||
20250509,152100,3282124800,12900,12900,12900,12900,0
|
||||
20250509,152000,3282124800,12900,12900,12900,12900,0
|
||||
20250509,151900,3282124800,12900,12890,12900,12890,202
|
||||
20250509,151800,3279520220,12890,12890,12900,12890,336
|
||||
20250509,151700,3275189170,12890,12890,12890,12890,9
|
||||
20250509,151600,3275073160,12890,12890,12890,12890,57
|
||||
20250509,151500,3274338430,12860,12880,12880,12820,460
|
||||
20250509,151400,3268432320,12880,12900,12900,12880,347
|
||||
20250509,151300,3263962220,12910,12900,12910,12900,73
|
||||
20250509,151200,3263020510,12900,12900,12910,12900,171
|
||||
20250509,151100,3260814590,12910,12880,12910,12880,19
|
||||
20250509,151000,3260569490,12890,12910,12910,12870,3233
|
||||
20250509,150900,3218959400,12910,12900,12910,12900,64
|
||||
20250509,150800,3218133790,12900,12900,12900,12900,1
|
||||
20250509,150700,3218120890,12880,12900,12900,12870,1927
|
||||
20250509,150600,3193300230,12900,12900,12900,12900,2
|
||||
20250509,150500,3193274430,12900,12910,12910,12900,37
|
||||
20250509,150400,3192797110,12890,12910,12910,12890,110
|
||||
20250509,150300,3191377210,12920,12930,12930,12880,700
|
||||
20250509,150200,3182339330,12920,12920,12920,12920,1877
|
||||
20250509,150100,3158088490,12900,12890,12900,12880,435
|
||||
20250509,150000,3152477050,12890,12870,12890,12870,702
|
||||
20250509,145900,3143429610,12890,12910,12910,12880,146
|
||||
20250509,145800,3141548000,12900,12930,12940,12880,281
|
||||
20250509,145700,3137919900,12900,12890,12940,12890,701
|
||||
20250509,145600,3128867160,12880,12820,12880,12820,12073
|
||||
20250509,145500,2973567570,12820,12800,12820,12800,347
|
||||
20250509,145400,2969122670,12800,12800,12800,12800,0
|
||||
20250509,145300,2969122670,12800,12800,12805,12800,5074
|
||||
20250509,145200,2904175465,12810,12820,12830,12810,210
|
||||
20250509,145100,2901485155,12820,12810,12820,12810,80
|
||||
20250509,145000,2900459855,12810,12810,12820,12810,68
|
||||
20250509,144900,2899588675,12820,12810,12820,12810,1252
|
||||
20250509,144800,2883550505,12820,12830,12830,12820,412
|
||||
20250509,144700,2878267665,12830,12840,12840,12830,615
|
||||
20250509,144600,2870376215,12840,12850,12870,12830,1812
|
||||
20250509,144500,2847096405,12850,12850,12850,12850,1799
|
||||
20250509,144400,2823979255,12850,12850,12850,12850,117
|
||||
20250509,144300,2822475805,12840,12860,12860,12840,1053
|
||||
20250509,144200,2808952615,12860,12860,12860,12860,0
|
||||
20250509,144100,2808952615,12860,12860,12860,12860,1
|
||||
20250509,144000,2808939755,12860,12860,12860,12860,1
|
||||
20250509,143900,2808926895,12850,12850,12850,12850,0
|
||||
20250509,143800,2808926895,12850,12850,12850,12850,10
|
||||
20250509,143700,2808798395,12850,12850,12850,12850,0
|
||||
20250509,143600,2808798395,12850,12870,12870,12850,425
|
||||
20250509,143500,2803336565,12870,12860,12870,12860,28
|
||||
20250509,143400,2802976365,12860,12860,12860,12860,0
|
||||
20250509,143300,2802976365,12860,12870,12870,12860,142
|
||||
20250509,143200,2801149625,12870,12880,12880,12870,224
|
||||
20250509,143100,2798266735,12870,12870,12870,12870,2
|
||||
20250509,143000,2798240995,12870,12870,12870,12870,557
|
||||
20250509,142900,2791072405,12870,12870,12870,12860,1189
|
||||
20250509,142800,2775780845,12870,12880,12880,12860,575
|
||||
20250509,142700,2768378095,12880,12890,12890,12880,188
|
||||
20250509,142600,2765955865,12890,12890,12890,12890,94
|
||||
20250509,142500,2764744205,12900,12900,12900,12900,418
|
||||
20250509,142400,2759352005,12900,12930,12930,12900,615
|
||||
20250509,142300,2751415925,12940,12940,12940,12940,1
|
||||
20250509,142200,2751402985,12910,12900,12910,12900,3326
|
||||
20250509,142100,2708495915,12900,12900,12900,12900,37
|
||||
20250509,142000,2708018615,12900,12900,12900,12900,1570
|
||||
20250509,141900,2687765615,12900,12900,12920,12900,2277
|
||||
20250509,141800,2658392295,12910,12920,12920,12910,200
|
||||
20250509,141700,2655809895,12920,12930,12950,12920,294
|
||||
20250509,141600,2652008425,12930,12950,12950,12900,1858
|
||||
20250509,141500,2628015605,12960,12970,12980,12960,364
|
||||
20250509,141400,2623296945,12975,12990,12990,12975,159
|
||||
20250509,141300,2621233120,12990,12980,12990,12980,32
|
||||
20250509,141200,2620817750,12990,12990,12990,12990,12
|
||||
20250509,141100,2620661870,12990,12990,12990,12990,100
|
||||
20250509,141000,2619362870,12980,12990,13000,12980,2118
|
||||
20250509,140900,2591841250,12980,12980,12980,12980,334
|
||||
20250509,140800,2587505930,12980,12970,12980,12970,1371
|
||||
20250509,140700,2569721610,12960,12960,12960,12960,108
|
||||
20250509,140600,2568321930,12960,12950,12960,12950,111
|
||||
20250509,140500,2566883380,12950,12950,12950,12950,0
|
||||
20250509,140400,2566883380,12950,12960,12960,12950,117
|
||||
20250509,140300,2565367160,12970,12970,12970,12970,25
|
||||
20250509,140200,2565042910,12970,12970,12970,12970,1171
|
||||
20250509,140100,2549855040,12970,12990,12990,12970,141
|
||||
20250509,140000,2548025110,12990,13000,13000,12960,120
|
||||
20250509,135900,2546466270,13000,12990,13000,12980,179
|
||||
20250509,135800,2544141040,12990,12990,12990,12990,13
|
||||
20250509,135700,2543972170,12990,12980,12990,12980,16
|
||||
20250509,135600,2543764350,12970,12940,12970,12940,1177
|
||||
20250509,135500,2528519390,12950,12980,12980,12950,380
|
||||
20250509,135400,2523594090,12990,12980,12990,12980,253
|
||||
20250509,135300,2520307860,12990,12990,12990,12980,56
|
||||
20250509,135200,2519580740,12990,13015,13020,12990,301
|
||||
20250509,135100,2515667325,12980,12970,13010,12950,14750
|
||||
20250509,135000,2324016365,12980,12970,12980,12970,144
|
||||
20250509,134900,2322147545,12980,12960,12980,12960,114
|
||||
20250509,134800,2320667945,12960,12950,12980,12950,2968
|
||||
20250509,134700,2282196355,12950,12950,12950,12950,23
|
||||
20250509,134600,2281898505,12960,12950,12960,12950,2051
|
||||
20250509,134500,2255328995,12950,12950,12960,12950,5056
|
||||
20250509,134400,2189849265,12940,12930,12940,12930,192
|
||||
20250509,134300,2187364885,12950,12950,12950,12950,22
|
||||
20250509,134200,2187079985,12950,12930,12950,12930,803
|
||||
20250509,134100,2176693035,12930,12910,12930,12910,1399
|
||||
20250509,134000,2158619745,12910,12910,12910,12910,13
|
||||
20250509,133900,2158451915,12910,12910,12910,12910,13
|
||||
20250509,133800,2158284085,12910,12910,12910,12910,1
|
||||
20250509,133700,2158271175,12910,12880,12910,12880,241
|
||||
20250509,133600,2155163915,12880,12900,12900,12880,19
|
||||
20250509,133500,2154918955,12920,12910,12920,12900,635
|
||||
20250509,133400,2146720645,12880,12900,12910,12840,987
|
||||
20250509,133300,2134009165,12920,12920,12920,12900,654
|
||||
20250509,133200,2125559895,12930,12940,12940,12930,50
|
||||
20250509,133100,2124913265,12930,12940,12940,12930,530
|
||||
20250509,133000,2118056785,12940,12900,12940,12900,4320
|
||||
20250509,132900,2062218685,12910,12910,12910,12910,13
|
||||
20250509,132800,2062050855,12910,12910,12910,12910,13
|
||||
20250509,132700,2061883025,12900,12910,12910,12900,188
|
||||
20250509,132600,2059457615,12910,12890,12910,12890,1868
|
||||
20250509,132500,2035362555,12880,12870,12880,12870,245
|
||||
20250509,132400,2032207095,12860,12880,12880,12860,13
|
||||
20250509,132300,2032039675,12850,12860,12860,12850,83
|
||||
20250509,132200,2030972505,12870,12880,12880,12870,64
|
||||
20250509,132100,2030148695,12870,12870,12870,12870,160
|
||||
20250509,132000,2028089495,12870,12870,12870,12870,13
|
||||
20250509,131900,2027922185,12870,12870,12870,12870,0
|
||||
20250509,131800,2027922185,12870,12860,12870,12860,28
|
||||
20250509,131700,2027562015,12860,12860,12860,12860,55
|
||||
20250509,131600,2026854715,12840,12840,12840,12840,171
|
||||
20250509,131500,2024659075,12810,12870,12870,12810,1066
|
||||
20250509,131400,2010987585,12870,12850,12870,12820,882
|
||||
20250509,131300,1999663975,12870,12870,12870,12870,12
|
||||
20250509,131200,1999509535,12850,12860,12870,12850,328
|
||||
20250509,131100,1995292565,12870,12870,12870,12860,36
|
||||
20250509,131000,1994829465,12870,12890,12890,12870,65
|
||||
20250509,130900,1993992595,12900,12880,12900,12880,147
|
||||
20250509,130800,1992096895,12880,12880,12890,12875,80
|
||||
20250509,130700,1991066075,12890,12880,12900,12880,135
|
||||
20250509,130600,1989326335,12880,12880,12880,12880,39
|
||||
20250509,130500,1988824015,12880,12880,12880,12880,13
|
||||
20250509,130400,1988656575,12870,12870,12870,12870,3
|
||||
20250509,130300,1988617965,12880,12890,12890,12880,80
|
||||
20250509,130200,1987586805,12870,12880,12910,12870,17
|
||||
20250509,130100,1987367465,12880,12870,12910,12870,71
|
||||
20250509,130000,1986452925,12870,12870,12890,12870,286
|
||||
20250509,125900,1982771115,12910,12880,12910,12880,687
|
||||
20250509,125800,1973910285,12890,12890,12890,12890,13
|
||||
20250509,125700,1973742715,12860,12880,12880,12860,349
|
||||
20250509,125600,1969251855,12890,12900,12900,12880,145
|
||||
20250509,125500,1967382715,12900,12900,12910,12900,108
|
||||
20250509,125400,1965989395,12900,12910,12910,12900,29
|
||||
20250509,125300,1965615165,12900,12910,12910,12900,122
|
||||
20250509,125200,1964040935,12910,12920,12920,12910,840
|
||||
20250509,125100,1953194065,12920,12910,12920,12910,115
|
||||
20250509,125000,1951708285,12910,12920,12920,12910,14
|
||||
20250509,124900,1951527415,12910,12920,12920,12910,32
|
||||
20250509,124800,1951113995,12920,12910,12920,12910,110
|
||||
20250509,124700,1949693775,12920,12910,12920,12910,415
|
||||
20250509,124600,1944335955,12920,12920,12920,12920,18
|
||||
20250509,124500,1944103395,12910,12910,12920,12910,858
|
||||
20250509,124400,1933026565,12910,12900,12910,12900,1032
|
||||
20250509,124300,1919703580,12910,12920,12920,12910,540
|
||||
20250509,124200,1912732160,12920,12930,12930,12910,17
|
||||
20250509,124100,1912512410,12900,12900,12900,12900,6
|
||||
20250509,124000,1912435010,12930,12900,12930,12880,382
|
||||
20250509,123900,1907505650,12890,12930,12930,12890,713
|
||||
20250509,123800,1898306860,12930,12930,12930,12930,0
|
||||
20250509,123700,1898306860,12930,12930,12930,12930,12
|
||||
20250509,123600,1898151700,12930,12900,12930,12890,287
|
||||
20250509,123500,1894450330,12900,12890,12900,12890,486
|
||||
20250509,123400,1888185730,12900,12910,12910,12900,110
|
||||
20250509,123300,1886766710,12910,12910,12930,12910,213
|
||||
20250509,123200,1884015770,12910,12900,12920,12900,240
|
||||
20250509,123100,1880917560,12900,12910,12910,12900,222
|
||||
20250509,123000,1878053640,12910,12900,12910,12900,112
|
||||
20250509,122900,1876608020,12910,12910,12910,12900,516
|
||||
20250509,122800,1869950170,12920,12900,12940,12900,620
|
||||
20250509,122700,1861929150,12900,12890,12930,12890,1506
|
||||
20250509,122600,1842489240,12890,12850,12920,12850,12022
|
||||
20250509,122500,1687529620,12850,12840,12850,12810,245
|
||||
20250509,122400,1684386330,12830,12830,12860,12830,19
|
||||
20250509,122300,1684142170,12830,12850,12850,12810,258
|
||||
20250509,122200,1680831450,12830,12870,12870,12830,55
|
||||
20250509,122100,1680125000,12810,12860,12880,12800,2085
|
||||
20250509,122000,1653321180,12860,12780,12860,12780,15905
|
||||
20250509,121900,1449197100,12790,12790,12790,12790,0
|
||||
20250509,121800,1449197100,12790,12790,12790,12790,13
|
||||
20250509,121700,1449030830,12790,12780,12790,12780,155
|
||||
20250509,121600,1447049800,12780,12780,12790,12780,17
|
||||
20250509,121500,1446832400,12790,12790,12790,12790,0
|
||||
20250509,121400,1446832400,12790,12790,12790,12790,13
|
||||
20250509,121300,1446666130,12790,12790,12790,12790,22
|
||||
20250509,121200,1446384750,12780,12780,12790,12780,304
|
||||
20250509,121100,1442499500,12780,12780,12780,12780,3
|
||||
20250509,121000,1442461160,12790,12790,12790,12790,13
|
||||
20250509,120900,1442294890,12790,12780,12790,12780,20
|
||||
20250509,120800,1442039150,12790,12790,12790,12790,20
|
||||
20250509,120700,1441783350,12790,12790,12790,12790,0
|
||||
20250509,120600,1441783350,12790,12780,12790,12780,19
|
||||
20250509,120500,1441540350,12790,12780,12790,12780,33
|
||||
20250509,120400,1441118480,12790,12790,12790,12790,13
|
||||
20250509,120300,1440952210,12780,12790,12790,12780,1334
|
||||
20250509,120200,1423900640,12800,12800,12800,12800,12
|
||||
20250509,120100,1423747040,12800,12800,12800,12800,13
|
||||
20250509,120000,1423580640,12790,12800,12800,12790,852
|
||||
20250509,115900,1412676060,12800,12810,12810,12800,42
|
||||
20250509,115800,1412138050,12810,12800,12810,12800,19
|
||||
20250509,115700,1411894690,12810,12810,12810,12810,181
|
||||
20250509,115600,1409576080,12810,12810,12810,12810,0
|
||||
20250509,115500,1409576080,12810,12800,12810,12800,13
|
||||
20250509,115400,1409409560,12810,12810,12810,12810,13
|
||||
20250509,115300,1409243030,12810,12810,12810,12810,13
|
||||
20250509,115200,1409076500,12800,12800,12800,12800,175
|
||||
20250509,115100,1406836500,12800,12800,12800,12790,139
|
||||
20250509,115000,1405057310,12810,12810,12810,12810,142
|
||||
20250509,114900,1403238290,12800,12800,12800,12800,108
|
||||
20250509,114800,1401855890,12790,12790,12790,12790,22
|
||||
20250509,114700,1401574510,12800,12800,12800,12800,13
|
||||
20250509,114600,1401408110,12800,12800,12800,12790,333
|
||||
20250509,114500,1397145730,12800,12800,12800,12800,12
|
||||
20250509,114400,1396992130,12800,12800,12800,12800,253
|
||||
20250509,114300,1393753730,12810,12800,12810,12790,518
|
||||
20250509,114200,1387121490,12800,12800,12800,12800,180
|
||||
20250509,114100,1384817490,12790,12790,12790,12790,2
|
||||
20250509,114000,1384791910,12800,12800,12800,12800,13
|
||||
20250509,113900,1384625510,12800,12800,12800,12800,13
|
||||
20250509,113800,1384459110,12800,12800,12800,12800,22
|
||||
20250509,113700,1384177510,12790,12810,12810,12790,32
|
||||
20250509,113600,1383767610,12810,12810,12810,12810,23
|
||||
20250509,113500,1383472980,12810,12810,12810,12810,13
|
||||
20250509,113400,1383306450,12790,12800,12810,12790,693
|
||||
20250509,113300,1374433980,12810,12810,12810,12810,0
|
||||
20250509,113200,1374433980,12810,12790,12810,12790,97
|
||||
20250509,113100,1373192330,12810,12810,12810,12810,13
|
||||
20250509,113000,1373025800,12790,12810,12810,12790,14
|
||||
20250509,112900,1372846480,12820,12810,12820,12810,113
|
||||
20250509,112800,1371398820,12820,12810,12820,12790,147
|
||||
20250509,112700,1369518000,12810,12810,12820,12800,840
|
||||
20250509,112600,1358759100,12810,12800,12810,12800,378
|
||||
20250509,112500,1353920270,12790,12790,12790,12790,208
|
||||
20250509,112400,1351259950,12800,12800,12800,12800,119
|
||||
20250509,112300,1349736750,12800,12800,12800,12800,13
|
||||
20250509,112200,1349570350,12790,12790,12790,12790,0
|
||||
20250509,112100,1349570350,12790,12790,12790,12790,11
|
||||
20250509,112000,1349429660,12780,12800,12800,12780,16
|
||||
20250509,111900,1349224880,12800,12800,12800,12800,27
|
||||
20250509,111800,1348879280,12790,12790,12790,12790,17
|
||||
20250509,111700,1348661850,12790,12790,12790,12790,59
|
||||
20250509,111600,1347907240,12770,12790,12820,12770,4757
|
||||
20250509,111500,1287115100,12790,12820,12820,12790,366
|
||||
20250509,111400,1282433150,12820,12810,12820,12800,265
|
||||
20250509,111300,1279038670,12810,12820,12830,12790,593
|
||||
20250509,111200,1271443800,12830,12800,12830,12800,183
|
||||
20250509,111100,1269098910,12800,12830,12830,12800,831
|
||||
20250509,111000,1258458840,12830,12830,12830,12830,2
|
||||
20250509,110900,1258433180,12830,12830,12830,12830,13
|
||||
20250509,110800,1258266390,12830,12830,12830,12810,692
|
||||
20250509,110700,1249401570,12830,12830,12840,12830,310
|
||||
20250509,110600,1245423230,12830,12830,12830,12830,104
|
||||
20250509,110500,1244088910,12840,12840,12840,12840,39
|
||||
20250509,110400,1243588150,12840,12820,12840,12820,16
|
||||
20250509,110300,1243382730,12820,12830,12840,12820,56
|
||||
20250509,110200,1242664430,12830,12820,12830,12820,69
|
||||
20250509,110100,1241779750,12840,12830,12840,12820,315
|
||||
20250509,110000,1237736060,12840,12830,12840,12810,142
|
||||
20250509,105900,1235914340,12820,12820,12820,12820,10
|
||||
20250509,105800,1235786140,12830,12830,12830,12820,112
|
||||
20250509,105700,1234349440,12830,12820,12830,12820,151
|
||||
20250509,105600,1232413110,12830,12830,12830,12830,98
|
||||
20250509,105500,1231155770,12800,12810,12830,12800,2483
|
||||
20250509,105400,1199361340,12830,12830,12830,12830,13
|
||||
20250509,105300,1199194550,12810,12820,12830,12810,286
|
||||
20250509,105200,1195527160,12820,12830,12830,12820,157
|
||||
20250509,105100,1193514240,12830,12830,12830,12830,120
|
||||
20250509,105000,1191974640,12830,12815,12830,12815,518
|
||||
20250509,104900,1185330125,12830,12850,12850,12810,228
|
||||
20250509,104800,1182407985,12850,12820,12850,12770,5526
|
||||
20250509,104700,1111489835,12820,12820,12820,12820,0
|
||||
20250509,104600,1111489835,12820,12800,12820,12790,344
|
||||
20250509,104500,1107087145,12810,12830,12830,12810,658
|
||||
20250509,104400,1098657925,12830,12840,12840,12820,364
|
||||
20250509,104300,1093990745,12840,12830,12840,12830,50
|
||||
20250509,104200,1093349115,12830,12830,12840,12830,159
|
||||
20250509,104100,1091309015,12830,12840,12840,12830,25
|
||||
20250509,104000,1090988135,12840,12840,12850,12840,1035
|
||||
20250509,103900,1077693525,12840,12820,12840,12820,1074
|
||||
20250509,103800,1063912405,12820,12820,12820,12810,1155
|
||||
20250509,103700,1049115305,12820,12820,12820,12820,374
|
||||
20250509,103600,1044320625,12820,12820,12820,12820,83
|
||||
20250509,103500,1043256565,12820,12810,12820,12810,337
|
||||
20250509,103400,1038939425,12810,12820,12820,12810,247
|
||||
20250509,103300,1035774685,12810,12820,12830,12810,793
|
||||
20250509,103200,1025606315,12820,12820,12820,12820,260
|
||||
20250509,103100,1022273115,12820,12810,12820,12800,624
|
||||
20250509,103000,1014279455,12810,12810,12820,12810,95
|
||||
20250509,102900,1013062300,12810,12820,12820,12810,17
|
||||
20250509,102800,1012844380,12810,12810,12820,12810,736
|
||||
20250509,102700,1003410010,12820,12790,12820,12790,2735
|
||||
20250509,102600,968411630,12780,12770,12790,12770,361
|
||||
20250509,102500,963798060,12770,12780,12780,12750,799
|
||||
20250509,102400,953588005,12780,12740,12780,12740,1433
|
||||
20250509,102300,935305515,12750,12750,12760,12750,787
|
||||
20250509,102200,925271135,12760,12760,12760,12760,32
|
||||
20250509,102100,924862815,12760,12760,12760,12760,0
|
||||
20250509,102000,924862815,12760,12760,12760,12760,13
|
||||
20250509,101900,924696935,12740,12750,12760,12740,929
|
||||
20250509,101800,912855585,12760,12755,12770,12755,310
|
||||
20250509,101700,908897160,12750,12770,12770,12750,109
|
||||
20250509,101600,907506690,12770,12720,12770,12720,2374
|
||||
20250509,101500,877254920,12720,12710,12730,12710,38
|
||||
20250509,101400,876771590,12720,12720,12740,12720,3602
|
||||
20250509,101300,830946170,12720,12720,12730,12720,434
|
||||
20250509,101200,825423120,12730,12690,12730,12690,838
|
||||
20250509,101100,814768620,12680,12680,12690,12680,3042
|
||||
20250509,101000,776195910,12680,12690,12690,12670,537
|
||||
20250509,100900,769389600,12680,12700,12700,12680,3063
|
||||
20250509,100800,730505770,12700,12710,12710,12700,1192
|
||||
20250509,100700,715366490,12700,12720,12720,12700,516
|
||||
20250509,100600,708809010,12720,12720,12720,12710,254
|
||||
20250509,100500,705578430,12730,12730,12730,12730,148
|
||||
20250509,100400,703694390,12740,12730,12740,12730,162
|
||||
20250509,100300,701632010,12730,12740,12740,12730,319
|
||||
20250509,100200,697569110,12740,12750,12750,12740,18
|
||||
20250509,100100,697339620,12750,12750,12750,12750,10
|
||||
20250509,100000,697212120,12760,12740,12760,12740,14
|
||||
20250509,095900,697033500,12760,12750,12760,12750,158
|
||||
20250509,095800,695018980,12740,12740,12740,12740,11
|
||||
20250509,095700,694878840,12760,12760,12760,12760,752
|
||||
20250509,095600,685283320,12770,12760,12770,12760,504
|
||||
20250509,095500,678850990,12760,12760,12760,12740,560
|
||||
20250509,095400,671715480,12760,12760,12770,12760,317
|
||||
20250509,095300,667669320,12760,12750,12760,12740,775
|
||||
20250509,095200,657785910,12750,12760,12760,12750,142
|
||||
20250509,095100,655975290,12760,12760,12760,12760,23
|
||||
20250509,095000,655681810,12760,12770,12770,12760,473
|
||||
20250509,094900,649644330,12760,12760,12770,12760,119
|
||||
20250509,094800,648125760,12750,12750,12770,12750,86
|
||||
20250509,094700,647028270,12770,12770,12770,12750,570
|
||||
20250509,094600,639759370,12770,12770,12770,12760,39
|
||||
20250509,094500,639261350,12770,12760,12770,12750,476
|
||||
20250509,094400,633186430,12760,12740,12770,12740,360
|
||||
20250509,094300,628594900,12750,12760,12760,12740,20
|
||||
20250509,094200,628339780,12760,12740,12760,12730,985
|
||||
20250509,094100,615781640,12750,12730,12750,12730,418
|
||||
20250509,094000,610460010,12720,12730,12730,12720,453
|
||||
20250509,093900,604693330,12730,12740,12740,12730,155
|
||||
20250509,093800,602718660,12740,12730,12750,12730,459
|
||||
20250509,093700,596871210,12740,12720,12750,12720,285
|
||||
20250509,093600,593243310,12720,12720,12750,12710,693
|
||||
20250509,093500,584417690,12720,12700,12730,12700,1457
|
||||
20250509,093400,565896000,12700,12690,12710,12670,1687
|
||||
20250509,093300,544482210,12690,12700,12700,12680,4719
|
||||
20250509,093200,484553060,12710,12710,12720,12680,932
|
||||
20250509,093100,472716460,12680,12710,12710,12680,4236
|
||||
20250509,093000,418919170,12710,12710,12710,12710,33
|
||||
20250509,092900,418499740,12730,12730,12730,12730,32
|
||||
20250509,092800,418092380,12730,12710,12730,12710,403
|
||||
20250509,092700,412965050,12720,12720,12720,12720,241
|
||||
20250509,092600,409899530,12720,12720,12720,12720,404
|
||||
20250509,092500,404760650,12730,12710,12730,12710,408
|
||||
20250509,092400,399571400,12700,12720,12720,12700,393
|
||||
20250509,092300,394578610,12720,12740,12740,12720,158
|
||||
20250509,092200,392566690,12740,12750,12750,12740,423
|
||||
20250509,092100,387174650,12750,12750,12790,12720,686
|
||||
20250509,092000,378425540,12720,12680,12720,12680,950
|
||||
20250509,091900,366360970,12690,12750,12750,12600,3873
|
||||
20250509,091800,317344260,12770,12790,12800,12760,3451
|
||||
20250509,091700,273252480,12800,12840,12840,12800,3166
|
||||
20250509,091600,232655720,12830,12820,12850,12810,492
|
||||
20250509,091500,226343710,12830,12830,12830,12810,982
|
||||
20250509,091400,213747090,12830,12810,12830,12770,1089
|
||||
20250509,091300,199814295,12810,12800,12810,12780,1639
|
||||
20250509,091200,178839010,12800,12770,12800,12770,2275
|
||||
20250509,091100,149731450,12770,12720,12780,12720,3344
|
||||
20250509,091000,107086960,12710,12700,12710,12670,612
|
||||
20250509,090900,99318580,12690,12710,12710,12670,819
|
||||
20250509,090800,88921210,12720,12720,12740,12710,1395
|
||||
20250509,090700,71178660,12720,12680,12720,12670,1302
|
||||
20250509,090600,54647440,12680,12670,12680,12660,390
|
||||
20250509,090500,49706700,12670,12680,12680,12670,147
|
||||
20250509,090400,47843480,12680,12690,12700,12660,183
|
||||
20250509,090300,45524270,12690,12610,12690,12610,1573
|
||||
20250509,090200,25623600,12610,12620,12620,12610,283
|
||||
20250509,090100,22053240,12630,12660,12660,12630,833
|
||||
20250509,090000,11522460,12620,12610,12670,12610,912
|
||||
|
Reference in New Issue
Block a user