Update 2025-05-08 2733 candle_min
This commit is contained in:
567
003490/min/candle-20250508.csv
Normal file
567
003490/min/candle-20250508.csv
Normal file
@@ -0,0 +1,567 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,182500,37072548550,22550,22550,22550,22550,497381
|
||||
20250508,182400,37072548550,22550,22550,22550,22550,0
|
||||
20250508,182300,37072548550,22550,22550,22550,22550,0
|
||||
20250508,182200,37072548550,22550,22550,22550,22550,0
|
||||
20250508,182100,37072548550,22550,22550,22550,22550,0
|
||||
20250508,182000,37072548550,22550,22550,22550,22550,0
|
||||
20250508,181900,37072548550,22550,22550,22550,22550,0
|
||||
20250508,181800,37072548550,22550,22550,22550,22550,0
|
||||
20250508,181700,37072548550,22550,22550,22550,22550,0
|
||||
20250508,181600,37072548550,22550,22550,22550,22550,0
|
||||
20250508,181500,37072548550,22550,22550,22550,22550,0
|
||||
20250508,181400,37072548550,22550,22550,22550,22550,0
|
||||
20250508,181300,37072548550,22550,22550,22550,22550,0
|
||||
20250508,181200,37072548550,22550,22550,22550,22550,0
|
||||
20250508,181100,37072548550,22550,22550,22550,22550,0
|
||||
20250508,181000,37072548550,22550,22550,22550,22550,0
|
||||
20250508,180900,37072548550,22550,22550,22550,22550,0
|
||||
20250508,180800,37072548550,22550,22550,22550,22550,0
|
||||
20250508,180700,37072548550,22550,22550,22550,22550,0
|
||||
20250508,180600,37072548550,22550,22550,22550,22550,0
|
||||
20250508,180500,37072548550,22550,22550,22550,22550,0
|
||||
20250508,180400,37072548550,22550,22550,22550,22550,0
|
||||
20250508,180300,37072548550,22550,22550,22550,22550,0
|
||||
20250508,180200,37072548550,22550,22550,22550,22550,0
|
||||
20250508,180100,37072548550,22550,22550,22550,22550,0
|
||||
20250508,180000,37072548550,22550,22550,22550,22550,0
|
||||
20250508,175900,37072548550,22550,22550,22550,22550,0
|
||||
20250508,175800,37072548550,22550,22550,22550,22550,0
|
||||
20250508,175700,37072548550,22550,22550,22550,22550,0
|
||||
20250508,175600,37072548550,22550,22550,22550,22550,0
|
||||
20250508,175500,37072548550,22550,22550,22550,22550,497381
|
||||
20250508,175400,37072548550,22550,22550,22550,22550,0
|
||||
20250508,175300,37072548550,22550,22550,22550,22550,0
|
||||
20250508,175200,37072548550,22550,22550,22550,22550,0
|
||||
20250508,175100,37072548550,22550,22550,22550,22550,0
|
||||
20250508,175000,37072548550,22550,22550,22550,22550,0
|
||||
20250508,174900,37072548550,22550,22550,22550,22550,0
|
||||
20250508,174800,37072548550,22550,22550,22550,22550,0
|
||||
20250508,174700,37072548550,22550,22550,22550,22550,0
|
||||
20250508,174600,37072548550,22550,22550,22550,22550,0
|
||||
20250508,174500,37072548550,22550,22550,22550,22550,0
|
||||
20250508,174400,37072548550,22550,22550,22550,22550,0
|
||||
20250508,174300,37072548550,22550,22550,22550,22550,0
|
||||
20250508,174200,37072548550,22550,22550,22550,22550,0
|
||||
20250508,174100,37072548550,22550,22550,22550,22550,0
|
||||
20250508,174000,37072548550,22550,22550,22550,22550,0
|
||||
20250508,173900,37072548550,22550,22550,22550,22550,0
|
||||
20250508,173800,37072548550,22550,22550,22550,22550,0
|
||||
20250508,173700,37072548550,22550,22550,22550,22550,0
|
||||
20250508,173600,37072548550,22550,22550,22550,22550,0
|
||||
20250508,173500,37072548550,22550,22550,22550,22550,0
|
||||
20250508,173400,37072548550,22550,22550,22550,22550,0
|
||||
20250508,173300,37072548550,22550,22550,22550,22550,0
|
||||
20250508,173200,37072548550,22550,22550,22550,22550,0
|
||||
20250508,173100,37072548550,22550,22550,22550,22550,0
|
||||
20250508,173000,37072548550,22550,22550,22550,22550,0
|
||||
20250508,172900,37072548550,22550,22550,22550,22550,0
|
||||
20250508,172800,37072548550,22550,22550,22550,22550,0
|
||||
20250508,172700,37072548550,22550,22550,22550,22550,0
|
||||
20250508,172600,37072548550,22550,22550,22550,22550,0
|
||||
20250508,172500,37072548550,22550,22550,22550,22550,497381
|
||||
20250508,172400,37072548550,22550,22550,22550,22550,0
|
||||
20250508,172300,37072548550,22550,22550,22550,22550,0
|
||||
20250508,172200,37072548550,22550,22550,22550,22550,0
|
||||
20250508,172100,37072548550,22550,22550,22550,22550,0
|
||||
20250508,172000,37072548550,22550,22550,22550,22550,0
|
||||
20250508,171900,37072548550,22550,22550,22550,22550,0
|
||||
20250508,171800,37072548550,22550,22550,22550,22550,0
|
||||
20250508,171700,37072548550,22550,22550,22550,22550,0
|
||||
20250508,171600,37072548550,22550,22550,22550,22550,0
|
||||
20250508,171500,37072548550,22550,22550,22550,22550,0
|
||||
20250508,171400,37072548550,22550,22550,22550,22550,0
|
||||
20250508,171300,37072548550,22550,22550,22550,22550,0
|
||||
20250508,171200,37072548550,22550,22550,22550,22550,0
|
||||
20250508,171100,37072548550,22550,22550,22550,22550,0
|
||||
20250508,171000,37072548550,22550,22550,22550,22550,0
|
||||
20250508,170900,37072548550,22550,22550,22550,22550,0
|
||||
20250508,170800,37072548550,22550,22550,22550,22550,0
|
||||
20250508,170700,37072548550,22550,22550,22550,22550,0
|
||||
20250508,170600,37072548550,22550,22550,22550,22550,0
|
||||
20250508,170500,37072548550,22550,22550,22550,22550,0
|
||||
20250508,170400,37072548550,22550,22550,22550,22550,0
|
||||
20250508,170300,37072548550,22550,22550,22550,22550,0
|
||||
20250508,170200,37072548550,22550,22550,22550,22550,0
|
||||
20250508,170100,37072548550,22550,22550,22550,22550,0
|
||||
20250508,170000,37072548550,22550,22550,22550,22550,0
|
||||
20250508,165900,37072548550,22550,22550,22550,22550,0
|
||||
20250508,165800,37072548550,22550,22550,22550,22550,0
|
||||
20250508,165700,37072548550,22550,22550,22550,22550,0
|
||||
20250508,165600,37072548550,22550,22550,22550,22550,0
|
||||
20250508,165500,37072548550,22550,22550,22550,22550,497381
|
||||
20250508,165400,37072548550,22550,22550,22550,22550,0
|
||||
20250508,165300,37072548550,22550,22550,22550,22550,0
|
||||
20250508,165200,37072548550,22550,22550,22550,22550,0
|
||||
20250508,165100,37072548550,22550,22550,22550,22550,0
|
||||
20250508,165000,37072548550,22550,22550,22550,22550,0
|
||||
20250508,164900,37072548550,22550,22550,22550,22550,0
|
||||
20250508,164800,37072548550,22550,22550,22550,22550,0
|
||||
20250508,164700,37072548550,22550,22550,22550,22550,0
|
||||
20250508,164600,37072548550,22550,22550,22550,22550,0
|
||||
20250508,164500,37072548550,22550,22550,22550,22550,0
|
||||
20250508,164400,37072548550,22550,22550,22550,22550,0
|
||||
20250508,164300,37072548550,22550,22550,22550,22550,0
|
||||
20250508,164200,37072548550,22550,22550,22550,22550,0
|
||||
20250508,164100,37072548550,22550,22550,22550,22550,0
|
||||
20250508,164000,37072548550,22550,22550,22550,22550,0
|
||||
20250508,163900,37072548550,22550,22550,22550,22550,0
|
||||
20250508,163800,37072548550,22550,22550,22550,22550,0
|
||||
20250508,163700,37072548550,22550,22550,22550,22550,0
|
||||
20250508,163600,37072548550,22550,22550,22550,22550,0
|
||||
20250508,163500,37072548550,22550,22550,22550,22550,0
|
||||
20250508,163400,37072548550,22550,22550,22550,22550,0
|
||||
20250508,163300,37072548550,22550,22550,22550,22550,0
|
||||
20250508,163200,37072548550,22550,22550,22550,22550,0
|
||||
20250508,163100,37072548550,22550,22550,22550,22550,0
|
||||
20250508,163000,37072548550,22550,22550,22550,22550,0
|
||||
20250508,162900,37072548550,22550,22550,22550,22550,0
|
||||
20250508,162800,37072548550,22550,22550,22550,22550,0
|
||||
20250508,162700,37072548550,22550,22550,22550,22550,0
|
||||
20250508,162600,37072548550,22550,22550,22550,22550,0
|
||||
20250508,162500,37072548550,22550,22550,22550,22550,497381
|
||||
20250508,162400,37072548550,22550,22550,22550,22550,0
|
||||
20250508,162300,37072548550,22550,22550,22550,22550,0
|
||||
20250508,162200,37072548550,22550,22550,22550,22550,0
|
||||
20250508,162100,37072548550,22550,22550,22550,22550,0
|
||||
20250508,162000,37072548550,22550,22550,22550,22550,0
|
||||
20250508,161900,37072548550,22550,22550,22550,22550,0
|
||||
20250508,161800,37072548550,22550,22550,22550,22550,0
|
||||
20250508,161700,37072548550,22550,22550,22550,22550,0
|
||||
20250508,161600,37072548550,22550,22550,22550,22550,0
|
||||
20250508,161500,37072548550,22550,22550,22550,22550,0
|
||||
20250508,161400,37072548550,22550,22550,22550,22550,0
|
||||
20250508,161300,37072548550,22550,22550,22550,22550,0
|
||||
20250508,161200,37072548550,22550,22550,22550,22550,0
|
||||
20250508,161100,37072548550,22550,22550,22550,22550,0
|
||||
20250508,161000,37072548550,22550,22550,22550,22550,0
|
||||
20250508,160900,37072548550,22550,22550,22550,22550,0
|
||||
20250508,160800,37072548550,22550,22550,22550,22550,0
|
||||
20250508,160700,37072548550,22550,22550,22550,22550,0
|
||||
20250508,160600,37072548550,22550,22550,22550,22550,0
|
||||
20250508,160500,37072548550,22550,22550,22550,22550,0
|
||||
20250508,160400,37072548550,22550,22550,22550,22550,0
|
||||
20250508,160300,37072548550,22550,22550,22550,22550,0
|
||||
20250508,160200,37072548550,22550,22550,22550,22550,0
|
||||
20250508,160100,37072548550,22550,22550,22550,22550,0
|
||||
20250508,160000,37072548550,22550,22550,22550,22550,0
|
||||
20250508,155900,37072548550,22550,22550,22550,22550,0
|
||||
20250508,155800,37072548550,22550,22550,22550,22550,0
|
||||
20250508,155700,37072548550,22550,22550,22550,22550,0
|
||||
20250508,155600,37072548550,22550,22550,22550,22550,0
|
||||
20250508,155500,37072548550,22550,22550,22550,22550,497381
|
||||
20250508,155400,37072548550,22550,22550,22550,22550,0
|
||||
20250508,155300,37072548550,22550,22550,22550,22550,0
|
||||
20250508,155200,37072548550,22550,22550,22550,22550,0
|
||||
20250508,155100,37072548550,22550,22550,22550,22550,0
|
||||
20250508,155000,37072548550,22550,22550,22550,22550,0
|
||||
20250508,154900,37072548550,22550,22550,22550,22550,0
|
||||
20250508,154800,37072548550,22550,22550,22550,22550,0
|
||||
20250508,154700,37072548550,22550,22550,22550,22550,0
|
||||
20250508,154600,37072548550,22550,22550,22550,22550,0
|
||||
20250508,154500,37072548550,22550,22550,22550,22550,0
|
||||
20250508,154400,37072548550,22550,22550,22550,22550,0
|
||||
20250508,154300,37072548550,22550,22550,22550,22550,0
|
||||
20250508,154200,37072548550,22550,22550,22550,22550,0
|
||||
20250508,154100,37072548550,22550,22550,22550,22550,0
|
||||
20250508,154000,37072548550,22550,22550,22550,22550,0
|
||||
20250508,153900,37072548550,22550,22550,22550,22550,0
|
||||
20250508,153800,37072548550,22550,22550,22550,22550,0
|
||||
20250508,153700,37072548550,22550,22550,22550,22550,0
|
||||
20250508,153600,37072548550,22550,22550,22550,22550,0
|
||||
20250508,153500,37072548550,22550,22550,22550,22550,0
|
||||
20250508,153400,37072548550,22550,22550,22550,22550,0
|
||||
20250508,153300,37072548550,22550,22550,22550,22550,0
|
||||
20250508,153200,37072548550,22550,22550,22550,22550,0
|
||||
20250508,153100,37072548550,22550,22550,22550,22550,0
|
||||
20250508,153000,37072548550,22550,22550,22550,22550,497381
|
||||
20250508,152900,25856607000,22550,22550,22550,22550,0
|
||||
20250508,152800,25856607000,22550,22550,22550,22550,0
|
||||
20250508,152700,25856607000,22550,22550,22550,22550,0
|
||||
20250508,152600,25856607000,22550,22550,22550,22550,0
|
||||
20250508,152500,25856607000,22550,22550,22550,22550,0
|
||||
20250508,152400,25856607000,22550,22550,22550,22550,0
|
||||
20250508,152300,25856607000,22550,22550,22550,22550,0
|
||||
20250508,152200,25856607000,22550,22550,22550,22550,0
|
||||
20250508,152100,25856607000,22550,22550,22550,22550,0
|
||||
20250508,152000,25856607000,22550,22550,22550,22550,0
|
||||
20250508,151900,25856607000,22550,22600,22600,22500,17238
|
||||
20250508,151800,25467794000,22550,22600,22600,22550,9425
|
||||
20250508,151700,25255188600,22550,22600,22600,22550,4373
|
||||
20250508,151600,25156485100,22550,22600,22600,22550,2775
|
||||
20250508,151500,25093820425,22600,22600,22600,22550,2752
|
||||
20250508,151400,25031694475,22600,22600,22600,22550,3418
|
||||
20250508,151300,24954510525,22600,22600,22600,22550,2889
|
||||
20250508,151200,24889285825,22600,22600,22650,22550,43439
|
||||
20250508,151100,23909087975,22600,22600,22650,22550,7489
|
||||
20250508,151000,23739805200,22650,22600,22650,22600,4101
|
||||
20250508,150900,23647033550,22600,22600,22650,22600,3544
|
||||
20250508,150800,23566847600,22650,22650,22650,22600,3914
|
||||
20250508,150700,23478273100,22650,22650,22650,22600,4222
|
||||
20250508,150600,23382745500,22600,22600,22650,22600,2008
|
||||
20250508,150500,23337277400,22650,22650,22650,22600,1983
|
||||
20250508,150400,23292373550,22650,22600,22650,22600,2160
|
||||
20250508,150300,23243464625,22650,22650,22700,22600,4947
|
||||
20250508,150200,23131364375,22650,22600,22700,22550,36720
|
||||
20250508,150100,22299978825,22600,22550,22600,22550,3013
|
||||
20250508,150000,22231904525,22600,22600,22650,22550,5167
|
||||
20250508,145900,22115047225,22650,22600,22650,22550,16614
|
||||
20250508,145800,21739568700,22550,22550,22600,22550,6576
|
||||
20250508,145700,21590981525,22600,22600,22600,22550,2188
|
||||
20250508,145600,21541545425,22600,22600,22600,22550,4574
|
||||
20250508,145500,21438195525,22600,22550,22600,22550,2851
|
||||
20250508,145400,21373774125,22600,22600,22600,22550,3184
|
||||
20250508,145300,21301841625,22600,22600,22600,22550,3119
|
||||
20250508,145200,21231372025,22600,22600,22600,22550,2026
|
||||
20250508,145100,21185592925,22600,22550,22600,22550,3184
|
||||
20250508,145000,21113662975,22600,22550,22600,22550,5253
|
||||
20250508,144900,20994982325,22550,22550,22600,22550,5276
|
||||
20250508,144800,20875757175,22600,22600,22600,22550,3486
|
||||
20250508,144700,20797000875,22550,22600,22600,22550,3345
|
||||
20250508,144600,20721464725,22600,22550,22600,22550,2421
|
||||
20250508,144500,20666774325,22550,22550,22600,22550,2181
|
||||
20250508,144400,20617508625,22600,22550,22600,22550,3482
|
||||
20250508,144300,20538839625,22600,22600,22600,22550,3404
|
||||
20250508,144200,20461945275,22600,22600,22600,22550,2672
|
||||
20250508,144100,20401574175,22600,22550,22600,22550,2377
|
||||
20250508,144000,20347864275,22600,22550,22600,22550,2270
|
||||
20250508,143900,20296591625,22600,22550,22600,22550,2294
|
||||
20250508,143800,20244772225,22550,22600,22600,22550,3979
|
||||
20250508,143700,20154900025,22550,22600,22600,22550,3379
|
||||
20250508,143600,20078567325,22600,22600,22600,22550,2910
|
||||
20250508,143500,20012822925,22550,22600,22600,22550,2040
|
||||
20250508,143400,19966740175,22550,22600,22600,22550,2639
|
||||
20250508,143300,19907125325,22600,22600,22600,22550,1986
|
||||
20250508,143200,19862260425,22600,22600,22600,22550,1407
|
||||
20250508,143100,19830471325,22600,22550,22600,22550,1457
|
||||
20250508,143000,19797559375,22600,22550,22600,22550,2811
|
||||
20250508,142900,19734080275,22600,22550,22600,22550,1580
|
||||
20250508,142800,19698397175,22600,22600,22600,22550,1881
|
||||
20250508,142700,19655913950,22600,22600,22600,22550,1769
|
||||
20250508,142600,19615971400,22600,22600,22600,22550,3118
|
||||
20250508,142500,19545534800,22600,22650,22650,22550,2999
|
||||
20250508,142400,19477753100,22650,22600,22650,22600,1633
|
||||
20250508,142300,19440782450,22600,22650,22650,22600,3411
|
||||
20250508,142200,19363628900,22650,22600,22650,22600,2138
|
||||
20250508,142100,19315237350,22650,22650,22650,22600,2017
|
||||
20250508,142000,19269576850,22600,22600,22650,22600,1571
|
||||
20250508,141900,19234021350,22650,22600,22650,22600,3544
|
||||
20250508,141800,19153849300,22650,22600,22650,22600,3087
|
||||
20250508,141700,19083961100,22600,22600,22650,22600,1609
|
||||
20250508,141600,19047536225,22650,22600,22650,22600,9177
|
||||
20250508,141500,18840071375,22650,22600,22650,22600,2007
|
||||
20250508,141400,18794626525,22600,22600,22650,22600,3007
|
||||
20250508,141300,18726542775,22600,22650,22650,22600,4926
|
||||
20250508,141200,18615108775,22650,22600,22650,22600,1853
|
||||
20250508,141100,18573146475,22600,22650,22650,22600,2970
|
||||
20250508,141000,18505890875,22600,22650,22650,22600,3860
|
||||
20250508,140900,18418519525,22600,22600,22650,22600,3432
|
||||
20250508,140800,18340809725,22650,22600,22650,22600,2776
|
||||
20250508,140700,18277964225,22650,22650,22650,22600,1686
|
||||
20250508,140600,18239795525,22650,22650,22650,22600,3438
|
||||
20250508,140500,18161975775,22600,22600,22650,22600,2476
|
||||
20250508,140400,18105927175,22650,22650,22650,22600,2110
|
||||
20250508,140300,18058151525,22650,22650,22700,22600,2490
|
||||
20250508,140200,18001746925,22650,22650,22650,22600,2841
|
||||
20250508,140100,17937419925,22600,22650,22650,22600,6546
|
||||
20250508,140000,17789181225,22650,22650,22650,22600,3117
|
||||
20250508,135900,17718606125,22600,22650,22650,22600,1716
|
||||
20250508,135800,17679752700,22650,22650,22650,22600,2647
|
||||
20250508,135700,17619817900,22600,22650,22650,22600,3171
|
||||
20250508,135600,17548029500,22650,22650,22650,22600,3163
|
||||
20250508,135500,17476450750,22650,22600,22650,22600,1981
|
||||
20250508,135400,17431604750,22650,22650,22650,22600,3242
|
||||
20250508,135300,17358193875,22650,22600,22650,22600,2224
|
||||
20250508,135200,17307845375,22650,22650,22650,22600,1945
|
||||
20250508,135100,17263810775,22650,22650,22650,22600,2288
|
||||
20250508,135000,17212023675,22650,22650,22650,22600,3318
|
||||
20250508,134900,17136897025,22650,22550,22650,22550,5717
|
||||
20250508,134800,17007642525,22600,22600,22600,22550,1615
|
||||
20250508,134700,16971156175,22550,22550,22600,22550,3637
|
||||
20250508,134600,16888992475,22600,22600,22600,22550,2710
|
||||
20250508,134500,16827776025,22600,22600,22600,22550,2002
|
||||
20250508,134400,16782543925,22600,22650,22650,22550,2939
|
||||
20250508,134300,16716143125,22650,22650,22650,22600,1597
|
||||
20250508,134200,16679990425,22600,22550,22650,22550,4356
|
||||
20250508,134100,16581551375,22600,22600,22600,22550,2450
|
||||
20250508,134000,16526200375,22600,22550,22600,22550,2820
|
||||
20250508,133900,16462500675,22600,22600,22600,22550,1723
|
||||
20250508,133800,16423576475,22600,22600,22600,22550,2012
|
||||
20250508,133700,16378117575,22600,22600,22600,22550,6541
|
||||
20250508,133600,16230319225,22550,22600,22600,22550,2115
|
||||
20250508,133500,16182536175,22600,22600,22600,22550,3018
|
||||
20250508,133400,16114428125,22600,22550,22600,22550,825
|
||||
20250508,133300,16095786625,22550,22600,22600,22550,1366
|
||||
20250508,133200,16064941325,22600,22550,22600,22550,664
|
||||
20250508,133100,16049940975,22600,22600,22600,22550,1784
|
||||
20250508,133000,16009636225,22600,22650,22650,22550,4017
|
||||
20250508,132900,15918844675,22650,22600,22650,22600,586
|
||||
20250508,132800,15905577525,22650,22600,22650,22550,5815
|
||||
20250508,132700,15773963475,22600,22600,22650,22550,19970
|
||||
20250508,132600,15322492775,22600,22600,22600,22550,2072
|
||||
20250508,132500,15275690675,22600,22600,22600,22550,671
|
||||
20250508,132400,15260536225,22550,22600,22600,22550,713
|
||||
20250508,132300,15244429400,22550,22600,22600,22550,916
|
||||
20250508,132200,15223740350,22600,22550,22600,22550,1178
|
||||
20250508,132100,15197131400,22550,22600,22600,22550,807
|
||||
20250508,132000,15178916300,22600,22600,22600,22550,692
|
||||
20250508,131900,15163299750,22600,22600,22600,22550,3278
|
||||
20250508,131800,15089269250,22600,22600,22600,22550,1874
|
||||
20250508,131700,15046979800,22550,22550,22600,22550,6150
|
||||
20250508,131600,14908251400,22550,22550,22600,22550,1792
|
||||
20250508,131500,14867814400,22550,22600,22600,22550,2933
|
||||
20250508,131400,14801546150,22600,22550,22600,22550,1163
|
||||
20250508,131300,14775296500,22550,22600,22600,22550,408
|
||||
20250508,131200,14766087950,22550,22550,22600,22550,7470
|
||||
20250508,131100,14597609900,22600,22600,22600,22550,596
|
||||
20250508,131000,14584146200,22550,22550,22600,22550,1480
|
||||
20250508,130900,14550741150,22600,22600,22600,22550,309
|
||||
20250508,130800,14543769500,22600,22600,22600,22550,2536
|
||||
20250508,130700,14486535050,22575,22600,22600,22575,1573
|
||||
20250508,130600,14451011425,22600,22600,22600,22575,796
|
||||
20250508,130500,14433027800,22575,22600,22600,22575,1217
|
||||
20250508,130400,14405544200,22600,22600,22600,22550,1171
|
||||
20250508,130300,14379107750,22600,22550,22600,22550,1225
|
||||
20250508,130200,14351463850,22600,22600,22600,22550,1019
|
||||
20250508,130100,14328448925,22550,22550,22600,22550,961
|
||||
20250508,130000,14306756675,22600,22550,22600,22550,364
|
||||
20250508,125900,14298538125,22550,22600,22600,22550,335
|
||||
20250508,125800,14290975575,22550,22550,22600,22550,1021
|
||||
20250508,125700,14267918775,22550,22550,22600,22550,112
|
||||
20250508,125600,14265390925,22550,22550,22600,22550,1011
|
||||
20250508,125500,14242556525,22550,22550,22600,22550,1328
|
||||
20250508,125400,14212552325,22550,22550,22600,22550,6870
|
||||
20250508,125300,14057318950,22600,22550,22600,22550,466
|
||||
20250508,125200,14046797600,22600,22600,22600,22550,134
|
||||
20250508,125100,14043775100,22600,22600,22600,22550,447
|
||||
20250508,125000,14033682200,22550,22550,22600,22550,1617
|
||||
20250508,124900,13997150300,22600,22600,22600,22550,6031
|
||||
20250508,124800,13861104000,22550,22550,22600,22550,349
|
||||
20250508,124700,13853228425,22550,22550,22600,22550,640
|
||||
20250508,124600,13838790625,22550,22550,22600,22550,799
|
||||
20250508,124500,13820747825,22600,22600,22600,22550,1741
|
||||
20250508,124400,13781425675,22550,22550,22600,22550,549
|
||||
20250508,124300,13769038675,22550,22550,22600,22550,563
|
||||
20250508,124200,13756342825,22550,22650,22650,22550,5656
|
||||
20250508,124100,13628534175,22600,22600,22650,22600,905
|
||||
20250508,124000,13608079725,22650,22600,22650,22600,289
|
||||
20250508,123900,13601544675,22650,22600,22650,22600,660
|
||||
20250508,123800,13586603275,22650,22600,22650,22600,498
|
||||
20250508,123700,13575337425,22600,22600,22625,22600,345
|
||||
20250508,123600,13567540300,22600,22600,22650,22600,2485
|
||||
20250508,123500,13511379000,22600,22650,22650,22600,412
|
||||
20250508,123400,13502057100,22600,22650,22650,22600,1769
|
||||
20250508,123300,13462051450,22600,22600,22650,22600,1045
|
||||
20250508,123200,13438425900,22600,22600,22650,22600,191
|
||||
20250508,123100,13434109150,22600,22650,22650,22600,325
|
||||
20250508,123000,13426753450,22600,22600,22650,22600,465
|
||||
20250508,122900,13416229150,22600,22650,22650,22600,953
|
||||
20250508,122800,13394678850,22650,22625,22650,22600,210
|
||||
20250508,122700,13389927325,22600,22650,22650,22600,1032
|
||||
20250508,122600,13366577175,22600,22600,22650,22600,180
|
||||
20250508,122500,13362506025,22600,22600,22650,22600,343
|
||||
20250508,122400,13354747175,22600,22600,22650,22600,514
|
||||
20250508,122300,13343130725,22600,22650,22650,22600,745
|
||||
20250508,122200,13326283675,22600,22600,22650,22600,778
|
||||
20250508,122100,13308693425,22600,22600,22650,22600,2310
|
||||
20250508,122000,13256485425,22650,22600,22650,22600,892
|
||||
20250508,121900,13236322125,22600,22600,22650,22550,3301
|
||||
20250508,121800,13161738675,22550,22550,22600,22550,1658
|
||||
20250508,121700,13124275425,22550,22600,22600,22550,3197
|
||||
20250508,121600,13052039450,22550,22550,22600,22550,2843
|
||||
20250508,121500,12987831300,22600,22550,22600,22550,904
|
||||
20250508,121400,12967402600,22550,22550,22600,22550,111
|
||||
20250508,121300,12964897500,22550,22550,22600,22550,547
|
||||
20250508,121200,12952558500,22600,22550,22600,22550,7353
|
||||
20250508,121100,12786541050,22550,22550,22600,22550,1198
|
||||
20250508,121000,12759480300,22600,22600,22600,22550,1681
|
||||
20250508,120900,12721509075,22600,22550,22600,22550,450
|
||||
20250508,120800,12711348800,22550,22550,22575,22550,577
|
||||
20250508,120700,12698334275,22550,22600,22600,22550,434
|
||||
20250508,120600,12688530775,22550,22550,22600,22550,109
|
||||
20250508,120500,12686072325,22550,22550,22600,22550,798
|
||||
20250508,120400,12668046275,22550,22600,22600,22550,1078
|
||||
20250508,120300,12643689775,22550,22600,22600,22550,1760
|
||||
20250508,120200,12603934125,22600,22550,22600,22550,83
|
||||
20250508,120100,12602059675,22550,22600,22600,22550,394
|
||||
20250508,120000,12593162675,22550,22550,22600,22550,729
|
||||
20250508,115900,12576699525,22550,22550,22600,22550,645
|
||||
20250508,115800,12562131825,22550,22575,22600,22550,681
|
||||
20250508,115700,12546766525,22550,22550,22600,22550,221
|
||||
20250508,115600,12541782875,22550,22550,22600,22550,699
|
||||
20250508,115500,12526011325,22550,22550,22600,22550,694
|
||||
20250508,115400,12510338775,22550,22550,22600,22550,931
|
||||
20250508,115300,12489307250,22550,22550,22600,22550,3745
|
||||
20250508,115200,12404857450,22600,22550,22600,22550,1239
|
||||
20250508,115100,12376866050,22600,22600,22600,22550,661
|
||||
20250508,115000,12361943500,22575,22550,22600,22550,588
|
||||
20250508,114900,12348658700,22550,22550,22650,22550,886
|
||||
20250508,114800,12328635200,22550,22600,22650,22550,7015
|
||||
20250508,114700,12170374900,22550,22550,22600,22550,1089
|
||||
20250508,114600,12145775500,22550,22600,22650,22550,2943
|
||||
20250508,114500,12079277200,22650,22600,22650,22600,106
|
||||
20250508,114400,12076877950,22600,22600,22650,22550,616
|
||||
20250508,114300,12062953375,22600,22550,22650,22550,1274
|
||||
20250508,114200,12034149775,22550,22600,22650,22550,1233
|
||||
20250508,114100,12006289825,22600,22650,22650,22550,4402
|
||||
20250508,114000,11906816275,22650,22650,22650,22600,602
|
||||
20250508,113900,11893188325,22600,22600,22650,22600,1187
|
||||
20250508,113800,11866344875,22600,22600,22650,22600,1065
|
||||
20250508,113700,11842265275,22600,22600,22650,22600,307
|
||||
20250508,113600,11835326575,22600,22650,22650,22600,788
|
||||
20250508,113500,11817489125,22625,22600,22650,22600,634
|
||||
20250508,113400,11803136200,22650,22600,22650,22600,721
|
||||
20250508,113300,11786828625,22600,22650,22650,22600,325
|
||||
20250508,113200,11779473975,22650,22650,22650,22600,858
|
||||
20250508,113100,11760074575,22600,22600,22650,22600,3322
|
||||
20250508,113000,11684975625,22600,22600,22650,22600,5013
|
||||
20250508,112900,11571659425,22600,22650,22650,22600,696
|
||||
20250508,112800,11555929175,22650,22600,22650,22600,573
|
||||
20250508,112700,11542970375,22600,22600,22650,22600,443
|
||||
20250508,112600,11532944825,22600,22600,22650,22600,1043
|
||||
20250508,112500,11509364925,22600,22600,22650,22600,278
|
||||
20250508,112400,11503072875,22650,22600,22650,22600,871
|
||||
20250508,112300,11483352500,22600,22600,22650,22600,2915
|
||||
20250508,112200,11417386850,22650,22600,22650,22600,2078
|
||||
20250508,112100,11370338050,22650,22550,22650,22550,7749
|
||||
20250508,112000,11195090550,22600,22600,22600,22550,947
|
||||
20250508,111900,11173704450,22600,22600,22600,22550,1160
|
||||
20250508,111800,11147493450,22550,22550,22600,22550,315
|
||||
20250508,111700,11140389200,22550,22550,22600,22550,319
|
||||
20250508,111600,11133187650,22600,22600,22600,22550,251
|
||||
20250508,111500,11127516700,22550,22550,22600,22550,2866
|
||||
20250508,111400,11062820825,22550,22550,22600,22550,669
|
||||
20250508,111300,11047729775,22600,22550,22600,22550,466
|
||||
20250508,111200,11037212875,22550,22600,22600,22550,2232
|
||||
20250508,111100,10986874975,22550,22550,22600,22550,884
|
||||
20250508,111000,10966902225,22550,22550,22600,22550,676
|
||||
20250508,110900,10951637425,22550,22600,22600,22550,634
|
||||
20250508,110800,10937312075,22600,22600,22600,22550,529
|
||||
20250508,110700,10925370825,22600,22550,22600,22550,1480
|
||||
20250508,110600,10891939150,22550,22575,22600,22550,60
|
||||
20250508,110500,10890585425,22550,22550,22600,22550,545
|
||||
20250508,110400,10878281875,22550,22575,22600,22550,239
|
||||
20250508,110300,10872888050,22600,22650,22650,22550,1418
|
||||
20250508,110200,10840849175,22650,22550,22650,22500,11584
|
||||
20250508,110100,10579149925,22550,22550,22600,22550,261
|
||||
20250508,110000,10573256325,22550,22600,22600,22550,203
|
||||
20250508,105900,10568673575,22600,22600,22650,22550,806
|
||||
20250508,105800,10550460575,22650,22550,22650,22500,14208
|
||||
20250508,105700,10229384775,22550,22550,22600,22550,1542
|
||||
20250508,105600,10194604575,22550,22550,22600,22550,1615
|
||||
20250508,105500,10158186275,22600,22600,22600,22550,702
|
||||
20250508,105400,10142330675,22600,22550,22600,22550,227
|
||||
20250508,105300,10137211375,22550,22550,22600,22550,755
|
||||
20250508,105200,10120177925,22600,22550,22600,22500,2033
|
||||
20250508,105100,10074331175,22600,22500,22600,22500,1849
|
||||
20250508,105000,10032648075,22500,22550,22575,22500,1055
|
||||
20250508,104900,10008865125,22550,22550,22550,22500,2826
|
||||
20250508,104800,9945144125,22600,22550,22600,22550,573
|
||||
20250508,104700,9932222475,22600,22550,22600,22550,899
|
||||
20250508,104600,9911929475,22550,22600,22600,22550,393
|
||||
20250508,104500,9903058875,22600,22550,22600,22550,4829
|
||||
20250508,104400,9794164625,22500,22500,22550,22500,1428
|
||||
20250508,104300,9761980600,22500,22500,22550,22500,1032
|
||||
20250508,104200,9738720300,22500,22550,22600,22500,1124
|
||||
20250508,104100,9713373450,22550,22550,22600,22550,156
|
||||
20250508,104000,9709855600,22550,22550,22600,22550,588
|
||||
20250508,103900,9696584150,22550,22550,22600,22550,1488
|
||||
20250508,103800,9662993950,22550,22550,22600,22550,2148
|
||||
20250508,103700,9614548450,22600,22550,22600,22550,734
|
||||
20250508,103600,9597995800,22550,22550,22600,22550,2426
|
||||
20250508,103500,9543255900,22550,22500,22600,22500,7813
|
||||
20250508,103400,9367051050,22500,22550,22550,22500,360
|
||||
20250508,103300,9358941200,22500,22500,22550,22500,7420
|
||||
20250508,103200,9191773925,22500,22500,22550,22500,1220
|
||||
20250508,103100,9164309525,22500,22500,22550,22500,762
|
||||
20250508,103000,9147150775,22550,22500,22550,22500,1107
|
||||
20250508,102900,9122201875,22550,22500,22550,22500,1324
|
||||
20250508,102800,9092388000,22500,22550,22650,22500,52543
|
||||
20250508,102700,7908907400,22600,22600,22600,22500,21967
|
||||
20250508,102600,7413658075,22550,22550,22600,22550,1360
|
||||
20250508,102500,7382934525,22550,22550,22600,22550,515
|
||||
20250508,102400,7371311375,22550,22650,22650,22550,1963
|
||||
20250508,102300,7326982775,22650,22550,22650,22550,1181
|
||||
20250508,102200,7300287275,22600,22600,22650,22550,3665
|
||||
20250508,102100,7217478175,22600,22650,22650,22600,12255
|
||||
20250508,102000,6940390275,22650,22600,22650,22600,1933
|
||||
20250508,101900,6896621925,22650,22600,22650,22600,1130
|
||||
20250508,101800,6871056275,22600,22600,22650,22600,3438
|
||||
20250508,101700,6793332200,22600,22600,22650,22600,1938
|
||||
20250508,101600,6749531250,22650,22600,22650,22600,2273
|
||||
20250508,101500,6698091475,22600,22600,22650,22600,1285
|
||||
20250508,101400,6669003600,22600,22600,22650,22600,780
|
||||
20250508,101300,6651355650,22600,22600,22650,22600,460
|
||||
20250508,101200,6640947475,22650,22600,22650,22600,1340
|
||||
20250508,101100,6610610275,22600,22600,22650,22600,1054
|
||||
20250508,101000,6586770775,22650,22600,22650,22600,2358
|
||||
20250508,100900,6533438275,22600,22650,22650,22600,3468
|
||||
20250508,100800,6455051125,22600,22600,22650,22600,3815
|
||||
20250508,100700,6368831425,22650,22650,22650,22600,557
|
||||
20250508,100600,6356225025,22600,22600,22650,22600,292
|
||||
20250508,100500,6349624675,22600,22650,22650,22600,1287
|
||||
20250508,100400,6320524175,22625,22650,22650,22600,399
|
||||
20250508,100300,6311497375,22600,22650,22650,22600,3227
|
||||
20250508,100200,6238533650,22650,22650,22700,22600,6484
|
||||
20250508,100100,6091775950,22650,22700,22700,22600,10456
|
||||
20250508,100000,5854959200,22650,22650,22700,22650,1182
|
||||
20250508,095900,5828161950,22650,22700,22700,22650,1181
|
||||
20250508,095800,5801372100,22650,22650,22700,22650,827
|
||||
20250508,095700,5782615950,22700,22700,22700,22650,991
|
||||
20250508,095600,5760128425,22650,22700,22700,22650,527
|
||||
20250508,095500,5748169275,22650,22675,22700,22650,1121
|
||||
20250508,095400,5722728225,22675,22700,22700,22650,5696
|
||||
20250508,095300,5593577150,22650,22650,22700,22650,1490
|
||||
20250508,095200,5559776900,22650,22700,22700,22650,873
|
||||
20250508,095100,5539975750,22700,22650,22700,22650,2035
|
||||
20250508,095000,5493797550,22700,22650,22700,22650,655
|
||||
20250508,094900,5478936600,22650,22650,22700,22650,684
|
||||
20250508,094800,5463415450,22650,22700,22700,22650,1536
|
||||
20250508,094700,5428554150,22700,22700,22700,22650,2381
|
||||
20250508,094600,5374514900,22700,22700,22750,22700,2518
|
||||
20250508,094500,5317324200,22700,22700,22750,22700,828
|
||||
20250508,094400,5298495900,22700,22750,22750,22650,14117
|
||||
20250508,094300,4977722550,22800,22800,22800,22750,4181
|
||||
20250508,094200,4882544500,22800,22700,22800,22700,7274
|
||||
20250508,094100,4716947950,22750,22750,22750,22700,5794
|
||||
20250508,094000,4585142050,22750,22700,22750,22700,3332
|
||||
20250508,093900,4509351750,22750,22650,22750,22650,12202
|
||||
20250508,093800,4232315150,22650,22650,22700,22650,700
|
||||
20250508,093700,4216435450,22650,22650,22700,22650,785
|
||||
20250508,093600,4198631300,22650,22650,22700,22650,1112
|
||||
20250508,093500,4173397600,22650,22650,22700,22600,11501
|
||||
20250508,093400,3912816900,22650,22600,22650,22550,8195
|
||||
20250508,093300,3727605750,22550,22600,22600,22550,411
|
||||
20250508,093200,3718327550,22550,22550,22600,22550,1664
|
||||
20250508,093100,3680778350,22550,22600,22600,22550,172
|
||||
20250508,093000,3676897050,22600,22550,22600,22550,696
|
||||
20250508,092900,3661194250,22550,22550,22600,22500,1118
|
||||
20250508,092800,3635997600,22600,22550,22600,22550,4443
|
||||
20250508,092700,3535799375,22575,22550,22600,22550,722
|
||||
20250508,092600,3519517675,22550,22550,22600,22550,783
|
||||
20250508,092500,3501860425,22550,22550,22600,22550,4797
|
||||
20250508,092400,3393588175,22550,22550,22600,22550,1577
|
||||
20250508,092300,3358014125,22550,22550,22575,22550,1766
|
||||
20250508,092200,3318190300,22550,22550,22575,22550,794
|
||||
20250508,092100,3300285550,22550,22550,22575,22550,5203
|
||||
20250508,092000,3182957800,22550,22550,22600,22550,3223
|
||||
20250508,091900,3110277000,22550,22550,22600,22550,2391
|
||||
20250508,091800,3056358150,22550,22550,22600,22550,8533
|
||||
20250508,091700,2863938450,22550,22550,22600,22550,358
|
||||
20250508,091600,2855862900,22550,22600,22600,22550,2071
|
||||
20250508,091500,2809128600,22600,22600,22650,22550,7229
|
||||
20250508,091400,2645915900,22600,22600,22650,22550,4784
|
||||
20250508,091300,2537823950,22650,22550,22650,22550,6356
|
||||
20250508,091200,2394203200,22600,22600,22600,22550,941
|
||||
20250508,091100,2372976600,22600,22600,22600,22550,4421
|
||||
20250508,091000,2273089625,22600,22600,22650,22550,3670
|
||||
20250508,090900,2190157225,22600,22650,22650,22550,6340
|
||||
20250508,090800,2046875275,22650,22600,22650,22550,7852
|
||||
20250508,090700,1869473825,22575,22550,22600,22500,9208
|
||||
20250508,090600,1661828900,22550,22550,22600,22500,4423
|
||||
20250508,090500,1561977350,22550,22550,22600,22550,8023
|
||||
20250508,090400,1381013275,22550,22500,22600,22500,6051
|
||||
20250508,090300,1244631750,22550,22550,22600,22500,6140
|
||||
20250508,090200,1106180550,22550,22550,22650,22550,9841
|
||||
20250508,090100,883807250,22550,22550,22600,22550,8621
|
||||
20250508,090000,689366150,22550,22650,22700,22550,30462
|
||||
|
Reference in New Issue
Block a user