Update 2025-05-08 2733 candle_min
This commit is contained in:
575
006920/min/candle-20250508.csv
Normal file
575
006920/min/candle-20250508.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,183300,4383310361,3595,3595,3595,3595,16033
|
||||
20250508,183200,4383310361,3595,3595,3595,3595,0
|
||||
20250508,183100,4383310361,3595,3595,3595,3595,0
|
||||
20250508,183000,4383310361,3595,3595,3595,3595,0
|
||||
20250508,182900,4383310361,3595,3595,3595,3595,0
|
||||
20250508,182800,4383310361,3595,3595,3595,3595,0
|
||||
20250508,182700,4383310361,3595,3595,3595,3595,0
|
||||
20250508,182600,4383310361,3595,3595,3595,3595,0
|
||||
20250508,182500,4383310361,3595,3595,3595,3595,0
|
||||
20250508,182400,4383310361,3595,3595,3595,3595,0
|
||||
20250508,182300,4383310361,3595,3595,3595,3595,0
|
||||
20250508,182200,4383310361,3595,3595,3595,3595,0
|
||||
20250508,182100,4383310361,3595,3595,3595,3595,0
|
||||
20250508,182000,4383310361,3595,3595,3595,3595,0
|
||||
20250508,181900,4383310361,3595,3595,3595,3595,0
|
||||
20250508,181800,4383310361,3595,3595,3595,3595,0
|
||||
20250508,181700,4383310361,3595,3595,3595,3595,0
|
||||
20250508,181600,4383310361,3595,3595,3595,3595,0
|
||||
20250508,181500,4383310361,3595,3595,3595,3595,0
|
||||
20250508,181400,4383310361,3595,3595,3595,3595,0
|
||||
20250508,181300,4383310361,3595,3595,3595,3595,0
|
||||
20250508,181200,4383310361,3595,3595,3595,3595,0
|
||||
20250508,181100,4383310361,3595,3595,3595,3595,0
|
||||
20250508,181000,4383310361,3595,3595,3595,3595,0
|
||||
20250508,180900,4383310361,3595,3595,3595,3595,0
|
||||
20250508,180800,4383310361,3595,3595,3595,3595,0
|
||||
20250508,180700,4383310361,3595,3595,3595,3595,0
|
||||
20250508,180600,4383310361,3595,3595,3595,3595,0
|
||||
20250508,180500,4383310361,3595,3595,3595,3595,0
|
||||
20250508,180400,4383310361,3595,3595,3595,3595,0
|
||||
20250508,180300,4383310361,3595,3595,3595,3595,16033
|
||||
20250508,180200,4383310361,3595,3595,3595,3595,0
|
||||
20250508,180100,4383310361,3595,3595,3595,3595,0
|
||||
20250508,180000,4383310361,3595,3595,3595,3595,0
|
||||
20250508,175900,4383310361,3595,3595,3595,3595,0
|
||||
20250508,175800,4383310361,3595,3595,3595,3595,0
|
||||
20250508,175700,4383310361,3595,3595,3595,3595,0
|
||||
20250508,175600,4383310361,3595,3595,3595,3595,0
|
||||
20250508,175500,4383310361,3595,3595,3595,3595,0
|
||||
20250508,175400,4383310361,3595,3595,3595,3595,0
|
||||
20250508,175300,4383310361,3595,3595,3595,3595,0
|
||||
20250508,175200,4383310361,3595,3595,3595,3595,0
|
||||
20250508,175100,4383310361,3595,3595,3595,3595,0
|
||||
20250508,175000,4383310361,3595,3595,3595,3595,0
|
||||
20250508,174900,4383310361,3595,3595,3595,3595,0
|
||||
20250508,174800,4383310361,3595,3595,3595,3595,0
|
||||
20250508,174700,4383310361,3595,3595,3595,3595,0
|
||||
20250508,174600,4383310361,3595,3595,3595,3595,0
|
||||
20250508,174500,4383310361,3595,3595,3595,3595,0
|
||||
20250508,174400,4383310361,3595,3595,3595,3595,0
|
||||
20250508,174300,4383310361,3595,3595,3595,3595,0
|
||||
20250508,174200,4383310361,3595,3595,3595,3595,0
|
||||
20250508,174100,4383310361,3595,3595,3595,3595,0
|
||||
20250508,174000,4383310361,3595,3595,3595,3595,0
|
||||
20250508,173900,4383310361,3595,3595,3595,3595,0
|
||||
20250508,173800,4383310361,3595,3595,3595,3595,0
|
||||
20250508,173700,4383310361,3595,3595,3595,3595,0
|
||||
20250508,173600,4383310361,3595,3595,3595,3595,0
|
||||
20250508,173500,4383310361,3595,3595,3595,3595,0
|
||||
20250508,173400,4383310361,3595,3595,3595,3595,0
|
||||
20250508,173300,4383310361,3595,3595,3595,3595,16033
|
||||
20250508,173200,4383310361,3595,3595,3595,3595,0
|
||||
20250508,173100,4383310361,3595,3595,3595,3595,0
|
||||
20250508,173000,4383310361,3595,3595,3595,3595,0
|
||||
20250508,172900,4383310361,3595,3595,3595,3595,0
|
||||
20250508,172800,4383310361,3595,3595,3595,3595,0
|
||||
20250508,172700,4383310361,3595,3595,3595,3595,0
|
||||
20250508,172600,4383310361,3595,3595,3595,3595,0
|
||||
20250508,172500,4383310361,3595,3595,3595,3595,0
|
||||
20250508,172400,4383310361,3595,3595,3595,3595,0
|
||||
20250508,172300,4383310361,3595,3595,3595,3595,0
|
||||
20250508,172200,4383310361,3595,3595,3595,3595,0
|
||||
20250508,172100,4383310361,3595,3595,3595,3595,0
|
||||
20250508,172000,4383310361,3595,3595,3595,3595,0
|
||||
20250508,171900,4383310361,3595,3595,3595,3595,0
|
||||
20250508,171800,4383310361,3595,3595,3595,3595,0
|
||||
20250508,171700,4383310361,3595,3595,3595,3595,0
|
||||
20250508,171600,4383310361,3595,3595,3595,3595,0
|
||||
20250508,171500,4383310361,3595,3595,3595,3595,0
|
||||
20250508,171400,4383310361,3595,3595,3595,3595,0
|
||||
20250508,171300,4383310361,3595,3595,3595,3595,0
|
||||
20250508,171200,4383310361,3595,3595,3595,3595,0
|
||||
20250508,171100,4383310361,3595,3595,3595,3595,0
|
||||
20250508,171000,4383310361,3595,3595,3595,3595,0
|
||||
20250508,170900,4383310361,3595,3595,3595,3595,0
|
||||
20250508,170800,4383310361,3595,3595,3595,3595,0
|
||||
20250508,170700,4383310361,3595,3595,3595,3595,0
|
||||
20250508,170600,4383310361,3595,3595,3595,3595,0
|
||||
20250508,170500,4383310361,3595,3595,3595,3595,0
|
||||
20250508,170400,4383310361,3595,3595,3595,3595,0
|
||||
20250508,170300,4383310361,3595,3595,3595,3595,16033
|
||||
20250508,170200,4383310361,3595,3595,3595,3595,0
|
||||
20250508,170100,4383310361,3595,3595,3595,3595,0
|
||||
20250508,170000,4383310361,3595,3595,3595,3595,0
|
||||
20250508,165900,4383310361,3595,3595,3595,3595,0
|
||||
20250508,165800,4383310361,3595,3595,3595,3595,0
|
||||
20250508,165700,4383310361,3595,3595,3595,3595,0
|
||||
20250508,165600,4383310361,3595,3595,3595,3595,0
|
||||
20250508,165500,4383310361,3595,3595,3595,3595,0
|
||||
20250508,165400,4383310361,3595,3595,3595,3595,0
|
||||
20250508,165300,4383310361,3595,3595,3595,3595,0
|
||||
20250508,165200,4383310361,3595,3595,3595,3595,0
|
||||
20250508,165100,4383310361,3595,3595,3595,3595,0
|
||||
20250508,165000,4383310361,3595,3595,3595,3595,0
|
||||
20250508,164900,4383310361,3595,3595,3595,3595,0
|
||||
20250508,164800,4383310361,3595,3595,3595,3595,0
|
||||
20250508,164700,4383310361,3595,3595,3595,3595,0
|
||||
20250508,164600,4383310361,3595,3595,3595,3595,0
|
||||
20250508,164500,4383310361,3595,3595,3595,3595,0
|
||||
20250508,164400,4383310361,3595,3595,3595,3595,0
|
||||
20250508,164300,4383310361,3595,3595,3595,3595,0
|
||||
20250508,164200,4383310361,3595,3595,3595,3595,0
|
||||
20250508,164100,4383310361,3595,3595,3595,3595,0
|
||||
20250508,164000,4383310361,3595,3595,3595,3595,0
|
||||
20250508,163900,4383310361,3595,3595,3595,3595,0
|
||||
20250508,163800,4383310361,3595,3595,3595,3595,0
|
||||
20250508,163700,4383310361,3595,3595,3595,3595,0
|
||||
20250508,163600,4383310361,3595,3595,3595,3595,0
|
||||
20250508,163500,4383310361,3595,3595,3595,3595,0
|
||||
20250508,163400,4383310361,3595,3595,3595,3595,0
|
||||
20250508,163300,4383310361,3595,3595,3595,3595,16033
|
||||
20250508,163200,4383310361,3595,3595,3595,3595,0
|
||||
20250508,163100,4383310361,3595,3595,3595,3595,0
|
||||
20250508,163000,4383310361,3595,3595,3595,3595,0
|
||||
20250508,162900,4383310361,3595,3595,3595,3595,0
|
||||
20250508,162800,4383310361,3595,3595,3595,3595,0
|
||||
20250508,162700,4383310361,3595,3595,3595,3595,0
|
||||
20250508,162600,4383310361,3595,3595,3595,3595,0
|
||||
20250508,162500,4383310361,3595,3595,3595,3595,0
|
||||
20250508,162400,4383310361,3595,3595,3595,3595,0
|
||||
20250508,162300,4383310361,3595,3595,3595,3595,0
|
||||
20250508,162200,4383310361,3595,3595,3595,3595,0
|
||||
20250508,162100,4383310361,3595,3595,3595,3595,0
|
||||
20250508,162000,4383310361,3595,3595,3595,3595,0
|
||||
20250508,161900,4383310361,3595,3595,3595,3595,0
|
||||
20250508,161800,4383310361,3595,3595,3595,3595,0
|
||||
20250508,161700,4383310361,3595,3595,3595,3595,0
|
||||
20250508,161600,4383310361,3595,3595,3595,3595,0
|
||||
20250508,161500,4383310361,3595,3595,3595,3595,0
|
||||
20250508,161400,4383310361,3595,3595,3595,3595,0
|
||||
20250508,161300,4383310361,3595,3595,3595,3595,0
|
||||
20250508,161200,4383310361,3595,3595,3595,3595,0
|
||||
20250508,161100,4383310361,3595,3595,3595,3595,0
|
||||
20250508,161000,4383310361,3595,3595,3595,3595,0
|
||||
20250508,160900,4383310361,3595,3595,3595,3595,0
|
||||
20250508,160800,4383310361,3595,3595,3595,3595,0
|
||||
20250508,160700,4383310361,3595,3595,3595,3595,0
|
||||
20250508,160600,4383310361,3595,3595,3595,3595,0
|
||||
20250508,160500,4383310361,3595,3595,3595,3595,0
|
||||
20250508,160400,4383310361,3595,3595,3595,3595,0
|
||||
20250508,160300,4383310361,3595,3595,3595,3595,16033
|
||||
20250508,160200,4383310361,3595,3595,3595,3595,0
|
||||
20250508,160100,4383310361,3595,3595,3595,3595,0
|
||||
20250508,160000,4383310361,3595,3595,3595,3595,0
|
||||
20250508,155900,4383310361,3595,3595,3595,3595,0
|
||||
20250508,155800,4383310361,3595,3595,3595,3595,0
|
||||
20250508,155700,4383310361,3595,3595,3595,3595,0
|
||||
20250508,155600,4383310361,3595,3595,3595,3595,0
|
||||
20250508,155500,4383310361,3595,3595,3595,3595,0
|
||||
20250508,155400,4383310361,3595,3595,3595,3595,0
|
||||
20250508,155300,4383310361,3595,3595,3595,3595,0
|
||||
20250508,155200,4383310361,3595,3595,3595,3595,0
|
||||
20250508,155100,4383310361,3595,3595,3595,3595,0
|
||||
20250508,155000,4383310361,3595,3595,3595,3595,0
|
||||
20250508,154900,4383310361,3595,3595,3595,3595,0
|
||||
20250508,154800,4383310361,3595,3595,3595,3595,0
|
||||
20250508,154700,4383310361,3595,3595,3595,3595,0
|
||||
20250508,154600,4383310361,3595,3595,3595,3595,0
|
||||
20250508,154500,4383310361,3595,3595,3595,3595,0
|
||||
20250508,154400,4383310361,3595,3595,3595,3595,0
|
||||
20250508,154300,4383310361,3595,3595,3595,3595,0
|
||||
20250508,154200,4383310361,3595,3595,3595,3595,0
|
||||
20250508,154100,4383310361,3595,3595,3595,3595,0
|
||||
20250508,154000,4383310361,3595,3595,3595,3595,0
|
||||
20250508,153900,4383310361,3595,3595,3595,3595,0
|
||||
20250508,153800,4383310361,3595,3595,3595,3595,0
|
||||
20250508,153700,4383310361,3595,3595,3595,3595,0
|
||||
20250508,153600,4383310361,3595,3595,3595,3595,0
|
||||
20250508,153500,4383310361,3595,3595,3595,3595,0
|
||||
20250508,153400,4383310361,3595,3595,3595,3595,0
|
||||
20250508,153300,4383310361,3595,3595,3595,3595,16033
|
||||
20250508,153200,4383310361,3595,3595,3595,3595,0
|
||||
20250508,153100,4383310361,3595,3595,3595,3595,0
|
||||
20250508,153000,4383310361,3595,3595,3595,3595,16033
|
||||
20250508,152900,4325671726,3570,3570,3570,3570,0
|
||||
20250508,152800,4325671726,3570,3570,3570,3570,0
|
||||
20250508,152700,4325671726,3570,3570,3570,3570,0
|
||||
20250508,152600,4325671726,3570,3570,3570,3570,0
|
||||
20250508,152500,4325671726,3570,3570,3570,3570,0
|
||||
20250508,152400,4325671726,3570,3570,3570,3570,0
|
||||
20250508,152300,4325671726,3570,3570,3570,3570,0
|
||||
20250508,152200,4325671726,3570,3570,3570,3570,0
|
||||
20250508,152100,4325671726,3570,3570,3570,3570,0
|
||||
20250508,152000,4325671726,3570,3570,3570,3570,0
|
||||
20250508,151900,4325671726,3570,3595,3610,3540,36431
|
||||
20250508,151800,4195831356,3595,3600,3610,3595,4309
|
||||
20250508,151700,4180331366,3605,3600,3610,3595,3842
|
||||
20250508,151600,4166495949,3602,3605,3605,3600,1528
|
||||
20250508,151500,4160989977,3605,3590,3605,3590,1761
|
||||
20250508,151400,4154655702,3590,3597,3600,3585,8202
|
||||
20250508,151300,4125180305,3600,3605,3605,3595,1656
|
||||
20250508,151200,4119220835,3600,3610,3615,3595,7089
|
||||
20250508,151100,4093675075,3615,3610,3615,3605,995
|
||||
20250508,151000,4090083390,3610,3610,3610,3595,7269
|
||||
20250508,150900,4063856150,3610,3595,3610,3595,1660
|
||||
20250508,150800,4057881670,3600,3635,3640,3580,29777
|
||||
20250508,150700,3950391305,3635,3650,3650,3635,3246
|
||||
20250508,150600,3938578430,3650,3655,3655,3645,1406
|
||||
20250508,150500,3933449245,3655,3650,3655,3640,3346
|
||||
20250508,150400,3921251655,3655,3660,3665,3650,8230
|
||||
20250508,150300,3891182790,3660,3660,3680,3660,1468
|
||||
20250508,150200,3885807380,3660,3675,3685,3660,7987
|
||||
20250508,150100,3856549550,3675,3675,3685,3675,1252
|
||||
20250508,150000,3851947935,3675,3685,3685,3675,6451
|
||||
20250508,145900,3828233260,3685,3680,3690,3675,1753
|
||||
20250508,145800,3821782335,3680,3700,3700,3680,12222
|
||||
20250508,145700,3776722985,3695,3700,3705,3695,1312
|
||||
20250508,145600,3771873580,3705,3710,3710,3700,3692
|
||||
20250508,145500,3758209710,3705,3700,3705,3700,4089
|
||||
20250508,145400,3743079965,3705,3695,3705,3695,1435
|
||||
20250508,145300,3737777455,3710,3695,3710,3690,2891
|
||||
20250508,145200,3727092350,3700,3700,3705,3700,1554
|
||||
20250508,145100,3721342470,3700,3705,3705,3700,2710
|
||||
20250508,145000,3711305580,3705,3705,3705,3700,1818
|
||||
20250508,144900,3704569905,3700,3700,3705,3700,895
|
||||
20250508,144800,3701258400,3700,3700,3700,3700,947
|
||||
20250508,144700,3697754500,3705,3695,3705,3695,421
|
||||
20250508,144600,3696198895,3705,3705,3705,3705,0
|
||||
20250508,144500,3696198895,3705,3695,3705,3695,370
|
||||
20250508,144400,3694831735,3695,3705,3705,3695,2036
|
||||
20250508,144300,3687303155,3710,3710,3710,3710,104
|
||||
20250508,144200,3686917315,3710,3710,3710,3710,76
|
||||
20250508,144100,3686635355,3710,3710,3710,3710,354
|
||||
20250508,144000,3685322015,3705,3705,3705,3705,1857
|
||||
20250508,143900,3678441830,3695,3700,3705,3695,1270
|
||||
20250508,143800,3673743505,3700,3700,3700,3695,1086
|
||||
20250508,143700,3669725730,3700,3700,3700,3700,123
|
||||
20250508,143600,3669270630,3700,3700,3700,3700,970
|
||||
20250508,143500,3665681630,3700,3695,3700,3695,300
|
||||
20250508,143400,3664573030,3700,3700,3710,3685,10166
|
||||
20250508,143300,3627092840,3700,3700,3700,3700,17
|
||||
20250508,143200,3627029940,3710,3700,3710,3695,891
|
||||
20250508,143100,3623729590,3700,3700,3700,3695,851
|
||||
20250508,143000,3620581390,3700,3700,3700,3700,1166
|
||||
20250508,142900,3616267190,3700,3715,3715,3700,1501
|
||||
20250508,142800,3610713225,3715,3715,3715,3715,0
|
||||
20250508,142700,3610713225,3715,3700,3715,3700,1793
|
||||
20250508,142600,3604079110,3700,3700,3700,3695,3229
|
||||
20250508,142500,3592132830,3700,3715,3715,3700,923
|
||||
20250508,142400,3588711515,3700,3700,3700,3700,6
|
||||
20250508,142300,3588689315,3720,3695,3720,3695,848
|
||||
20250508,142200,3585552200,3700,3700,3700,3700,2599
|
||||
20250508,142100,3575935900,3700,3695,3705,3695,217
|
||||
20250508,142000,3575133225,3690,3695,3695,3690,1747
|
||||
20250508,141900,3568686790,3695,3690,3695,3690,843
|
||||
20250508,141800,3565575310,3695,3705,3705,3695,293
|
||||
20250508,141700,3564491330,3700,3700,3705,3690,726
|
||||
20250508,141600,3561808090,3690,3700,3705,3690,2038
|
||||
20250508,141500,3554280065,3700,3705,3705,3700,91
|
||||
20250508,141400,3553942955,3720,3720,3720,3720,640
|
||||
20250508,141300,3551562155,3720,3695,3720,3695,295
|
||||
20250508,141200,3550472105,3695,3710,3725,3695,3859
|
||||
20250508,141100,3536113805,3710,3685,3710,3685,1065
|
||||
20250508,141000,3532189225,3685,3700,3700,3685,974
|
||||
20250508,140900,3528593705,3715,3715,3715,3715,100
|
||||
20250508,140800,3528222205,3715,3710,3715,3710,500
|
||||
20250508,140700,3526365205,3710,3685,3710,3685,1081
|
||||
20250508,140600,3522366650,3690,3690,3690,3685,1044
|
||||
20250508,140500,3518514295,3690,3695,3695,3690,768
|
||||
20250508,140400,3515680360,3695,3690,3695,3685,782
|
||||
20250508,140300,3512793530,3690,3690,3690,3690,313
|
||||
20250508,140200,3511638560,3690,3695,3695,3690,8270
|
||||
20250508,140100,3481117205,3700,3700,3700,3700,0
|
||||
20250508,140000,3481117205,3700,3695,3700,3695,2241
|
||||
20250508,135900,3472826510,3695,3690,3695,3690,2047
|
||||
20250508,135800,3465273065,3685,3690,3690,3685,1801
|
||||
20250508,135700,3458633470,3700,3700,3700,3685,10445
|
||||
20250508,135600,3420029880,3700,3705,3705,3700,242
|
||||
20250508,135500,3419134215,3705,3705,3705,3700,1483
|
||||
20250508,135400,3413640000,3710,3715,3715,3710,930
|
||||
20250508,135300,3410188925,3720,3720,3720,3715,2515
|
||||
20250508,135200,3400835275,3720,3720,3720,3710,12329
|
||||
20250508,135100,3355090190,3720,3710,3720,3710,108
|
||||
20250508,135000,3354688465,3710,3720,3720,3710,154
|
||||
20250508,134900,3354115980,3720,3720,3720,3720,1134
|
||||
20250508,134800,3349897500,3720,3720,3720,3720,16
|
||||
20250508,134700,3349837980,3720,3715,3720,3715,1098
|
||||
20250508,134600,3345758660,3715,3715,3715,3715,578
|
||||
20250508,134500,3343611390,3710,3705,3710,3705,292
|
||||
20250508,134400,3342528930,3705,3705,3705,3705,64
|
||||
20250508,134300,3342291810,3710,3705,3710,3705,138
|
||||
20250508,134200,3341779835,3705,3710,3710,3705,1016
|
||||
20250508,134100,3338015380,3710,3710,3715,3710,205
|
||||
20250508,134000,3337254745,3715,3715,3715,3715,255
|
||||
20250508,133900,3336307420,3710,3710,3710,3710,110
|
||||
20250508,133800,3335899320,3710,3705,3710,3705,1117
|
||||
20250508,133700,3331758335,3705,3705,3705,3705,312
|
||||
20250508,133600,3330602375,3705,3710,3710,3705,287
|
||||
20250508,133500,3329538675,3710,3715,3720,3710,2468
|
||||
20250508,133400,3320373565,3720,3720,3720,3715,78
|
||||
20250508,133300,3320083410,3720,3720,3720,3720,2
|
||||
20250508,133200,3320075970,3725,3720,3725,3720,223
|
||||
20250508,133100,3319246400,3725,3725,3725,3725,253
|
||||
20250508,133000,3318303975,3720,3720,3720,3720,395
|
||||
20250508,132900,3316834575,3720,3720,3720,3720,47
|
||||
20250508,132800,3316659735,3720,3720,3720,3715,11
|
||||
20250508,132700,3316618830,3725,3720,3725,3720,22
|
||||
20250508,132600,3316536970,3725,3725,3725,3720,187
|
||||
20250508,132500,3315841300,3725,3715,3725,3715,738
|
||||
20250508,132400,3313098650,3715,3725,3725,3715,1682
|
||||
20250508,132300,3306849800,3725,3725,3725,3720,712
|
||||
20250508,132200,3304200135,3725,3720,3725,3720,2071
|
||||
20250508,132100,3296489500,3720,3715,3720,3710,1166
|
||||
20250508,132000,3292158295,3715,3710,3715,3710,1079
|
||||
20250508,131900,3288153200,3710,3705,3710,3700,1202
|
||||
20250508,131800,3283699825,3705,3705,3705,3700,274
|
||||
20250508,131700,3282684660,3710,3710,3710,3710,308
|
||||
20250508,131600,3281541980,3710,3700,3710,3700,106
|
||||
20250508,131500,3281149720,3700,3700,3700,3700,10
|
||||
20250508,131400,3281112720,3695,3710,3715,3695,9843
|
||||
20250508,131300,3244716495,3695,3700,3700,3695,5625
|
||||
20250508,131200,3223922245,3700,3700,3700,3700,0
|
||||
20250508,131100,3223922245,3700,3710,3710,3700,16
|
||||
20250508,131000,3223863035,3710,3710,3710,3710,11
|
||||
20250508,130900,3223822225,3710,3700,3710,3690,3361
|
||||
20250508,130800,3211406300,3700,3705,3705,3700,528
|
||||
20250508,130700,3209451540,3705,3710,3710,3700,6131
|
||||
20250508,130600,3186734910,3710,3725,3725,3710,2539
|
||||
20250508,130500,3177292545,3725,3715,3725,3710,105
|
||||
20250508,130400,3176902820,3715,3725,3725,3715,443
|
||||
20250508,130300,3175253885,3720,3730,3730,3720,1131
|
||||
20250508,130200,3171043160,3725,3730,3730,3725,57
|
||||
20250508,130100,3170830800,3730,3730,3730,3725,111
|
||||
20250508,130000,3170417315,3725,3725,3725,3725,0
|
||||
20250508,125900,3170417315,3725,3730,3730,3725,658
|
||||
20250508,125800,3167963690,3725,3725,3725,3725,309
|
||||
20250508,125700,3166812665,3730,3735,3735,3725,753
|
||||
20250508,125600,3164004585,3720,3710,3735,3710,4084
|
||||
20250508,125500,3148806820,3715,3715,3715,3715,2
|
||||
20250508,125400,3148799390,3710,3710,3710,3710,334
|
||||
20250508,125300,3147560250,3705,3705,3705,3705,0
|
||||
20250508,125200,3147560250,3705,3710,3710,3705,445
|
||||
20250508,125100,3145911025,3700,3700,3700,3700,0
|
||||
20250508,125000,3145911025,3700,3705,3705,3700,200
|
||||
20250508,124900,3145170845,3715,3715,3715,3715,421
|
||||
20250508,124800,3143606830,3715,3700,3715,3695,601
|
||||
20250508,124700,3141385710,3700,3715,3715,3700,6500
|
||||
20250508,124600,3117324955,3715,3715,3715,3715,836
|
||||
20250508,124500,3114219215,3715,3710,3715,3710,157
|
||||
20250508,124400,3113636210,3710,3710,3710,3710,120
|
||||
20250508,124300,3113191010,3715,3715,3715,3715,9
|
||||
20250508,124200,3113157575,3715,3700,3715,3700,52
|
||||
20250508,124100,3112964410,3705,3695,3705,3695,6412
|
||||
20250508,124000,3089240000,3690,3700,3700,3690,7378
|
||||
20250508,123900,3061977035,3700,3700,3700,3700,1
|
||||
20250508,123800,3061973335,3700,3700,3700,3700,4946
|
||||
20250508,123700,3043673135,3700,3695,3700,3695,2206
|
||||
20250508,123600,3035521765,3700,3715,3715,3695,7875
|
||||
20250508,123500,3006374005,3710,3710,3710,3710,10
|
||||
20250508,123400,3006336905,3700,3700,3700,3700,12
|
||||
20250508,123300,3006292505,3700,3715,3715,3695,3818
|
||||
20250508,123200,2992158690,3710,3715,3715,3710,6
|
||||
20250508,123100,2992136425,3710,3715,3715,3710,450
|
||||
20250508,123000,2990465785,3710,3710,3710,3710,1437
|
||||
20250508,122900,2985134515,3710,3710,3710,3710,69
|
||||
20250508,122800,2984878525,3710,3710,3710,3710,231
|
||||
20250508,122700,2984021515,3715,3715,3715,3715,1
|
||||
20250508,122600,2984017800,3710,3715,3715,3710,583
|
||||
20250508,122500,2981854760,3720,3720,3720,3720,1
|
||||
20250508,122400,2981851040,3715,3705,3715,3705,135
|
||||
20250508,122300,2981349715,3705,3710,3715,3705,1655
|
||||
20250508,122200,2975208615,3715,3715,3715,3715,401
|
||||
20250508,122100,2973718900,3715,3715,3715,3715,20
|
||||
20250508,122000,2973644600,3710,3715,3715,3710,30
|
||||
20250508,121900,2973533260,3710,3710,3710,3710,0
|
||||
20250508,121800,2973533260,3710,3710,3710,3710,218
|
||||
20250508,121700,2972724480,3710,3710,3710,3710,12
|
||||
20250508,121600,2972679960,3715,3715,3715,3710,509
|
||||
20250508,121500,2970789225,3720,3720,3720,3720,0
|
||||
20250508,121400,2970789225,3720,3700,3720,3700,2
|
||||
20250508,121300,2970781805,3700,3700,3700,3700,0
|
||||
20250508,121200,2970781805,3700,3705,3705,3700,4427
|
||||
20250508,121100,2954401665,3705,3705,3705,3705,266
|
||||
20250508,121000,2953416135,3705,3705,3705,3705,244
|
||||
20250508,120900,2952512115,3700,3700,3700,3700,35
|
||||
20250508,120800,2952382615,3700,3715,3715,3700,8000
|
||||
20250508,120700,2922728110,3720,3720,3720,3720,5
|
||||
20250508,120600,2922709510,3725,3720,3725,3720,709
|
||||
20250508,120500,2920071780,3725,3725,3725,3725,300
|
||||
20250508,120400,2918954280,3720,3720,3720,3715,204
|
||||
20250508,120300,2918195410,3720,3720,3720,3720,3
|
||||
20250508,120200,2918184250,3720,3715,3720,3715,397
|
||||
20250508,120100,2916709345,3715,3715,3715,3715,74
|
||||
20250508,120000,2916434435,3715,3715,3715,3715,0
|
||||
20250508,115900,2916434435,3715,3715,3715,3715,280
|
||||
20250508,115800,2915394235,3715,3715,3715,3710,1436
|
||||
20250508,115700,2910062025,3715,3715,3715,3715,300
|
||||
20250508,115600,2908947525,3720,3715,3720,3715,81
|
||||
20250508,115500,2908646210,3720,3725,3725,3720,120
|
||||
20250508,115400,2908199220,3730,3730,3730,3730,2
|
||||
20250508,115300,2908191760,3730,3730,3730,3730,44
|
||||
20250508,115200,2908027640,3735,3720,3735,3715,189
|
||||
20250508,115100,2907325230,3720,3720,3735,3720,502
|
||||
20250508,115000,2905457775,3720,3720,3720,3720,0
|
||||
20250508,114900,2905457775,3720,3730,3730,3720,942
|
||||
20250508,114800,2901953525,3735,3735,3735,3720,27
|
||||
20250508,114700,2901852695,3735,3720,3735,3720,190
|
||||
20250508,114600,2901144335,3720,3720,3720,3720,0
|
||||
20250508,114500,2901144335,3720,3720,3720,3720,11
|
||||
20250508,114400,2901103415,3705,3700,3705,3700,5107
|
||||
20250508,114300,2882182195,3695,3725,3725,3695,7640
|
||||
20250508,114200,2853855870,3715,3720,3720,3715,100
|
||||
20250508,114100,2853484365,3725,3725,3725,3725,483
|
||||
20250508,114000,2851685190,3725,3730,3730,3725,2178
|
||||
20250508,113900,2843567140,3725,3730,3730,3725,13
|
||||
20250508,113800,2843518660,3725,3715,3725,3715,6864
|
||||
20250508,113700,2817980430,3715,3715,3715,3715,296
|
||||
20250508,113600,2816880790,3715,3715,3715,3715,200
|
||||
20250508,113500,2816137790,3715,3715,3715,3715,2436
|
||||
20250508,113400,2807088050,3720,3720,3720,3720,1005
|
||||
20250508,113300,2803349450,3720,3720,3725,3720,1156
|
||||
20250508,113200,2799049125,3720,3720,3722,3715,354
|
||||
20250508,113100,2797732532,3725,3725,3725,3725,11
|
||||
20250508,113000,2797691557,3725,3725,3725,3720,1141
|
||||
20250508,112900,2793445382,3725,3725,3725,3725,534
|
||||
20250508,112800,2791456232,3725,3725,3735,3725,1163
|
||||
20250508,112700,2787124047,3725,3740,3740,3725,2055
|
||||
20250508,112600,2779461772,3740,3740,3740,3740,20
|
||||
20250508,112500,2779386972,3740,3735,3745,3730,2073
|
||||
20250508,112400,2771636467,3735,3735,3735,3735,2905
|
||||
20250508,112300,2760786292,3735,3735,3740,3735,1082
|
||||
20250508,112200,2756743917,3735,3735,3740,3720,2539
|
||||
20250508,112100,2747282352,3735,3725,3740,3725,3366
|
||||
20250508,112000,2734737547,3725,3725,3725,3725,1492
|
||||
20250508,111900,2729179847,3725,3720,3725,3720,80
|
||||
20250508,111800,2728882052,3725,3720,3725,3720,2374
|
||||
20250508,111700,2720039902,3720,3727,3730,3720,368
|
||||
20250508,111600,2718670866,3720,3720,3725,3720,618
|
||||
20250508,111500,2716368846,3720,3715,3720,3715,1376
|
||||
20250508,111400,2711250176,3715,3720,3720,3715,705
|
||||
20250508,111300,2708630026,3715,3715,3725,3715,216
|
||||
20250508,111200,2707827566,3715,3715,3715,3715,6
|
||||
20250508,111100,2707805276,3715,3735,3735,3715,5422
|
||||
20250508,111000,2687650976,3725,3725,3735,3725,809
|
||||
20250508,110900,2684637071,3720,3750,3750,3715,8296
|
||||
20250508,110800,2653667891,3755,3760,3775,3755,3466
|
||||
20250508,110700,2640622336,3765,3755,3765,3750,1451
|
||||
20250508,110600,2635162796,3755,3765,3780,3755,4398
|
||||
20250508,110500,2618592031,3750,3745,3765,3745,4153
|
||||
20250508,110400,2603013151,3745,3790,3790,3745,6581
|
||||
20250508,110300,2578197161,3790,3770,3800,3755,25458
|
||||
20250508,110200,2481928996,3770,3697,3775,3695,18660
|
||||
20250508,110100,2412205823,3697,3700,3700,3695,102
|
||||
20250508,110000,2411828728,3700,3710,3710,3700,417
|
||||
20250508,105900,2410284443,3720,3705,3720,3700,3502
|
||||
20250508,105800,2397326093,3705,3705,3705,3705,2
|
||||
20250508,105700,2397318683,3700,3720,3720,3700,7807
|
||||
20250508,105600,2368429669,3705,3705,3712,3700,10473
|
||||
20250508,105500,2329610855,3705,3705,3710,3700,1617
|
||||
20250508,105400,2323619415,3700,3707,3710,3700,2488
|
||||
20250508,105300,2314407549,3710,3700,3710,3700,2024
|
||||
20250508,105200,2306918139,3710,3705,3710,3700,180
|
||||
20250508,105100,2306251879,3705,3707,3707,3700,292
|
||||
20250508,105000,2305170829,3705,3710,3710,3705,1604
|
||||
20250508,104900,2299224852,3710,3710,3710,3710,1013
|
||||
20250508,104800,2295466622,3710,3705,3710,3705,246
|
||||
20250508,104700,2294555072,3702,3712,3712,3700,4806
|
||||
20250508,104600,2276747983,3710,3720,3720,3710,3692
|
||||
20250508,104500,2263032963,3725,3730,3730,3715,4076
|
||||
20250508,104400,2247856533,3730,3720,3730,3720,1265
|
||||
20250508,104300,2243144838,3725,3720,3725,3720,89
|
||||
20250508,104200,2242813753,3715,3715,3720,3715,422
|
||||
20250508,104100,2241245285,3715,3710,3715,3705,2506
|
||||
20250508,104000,2231954807,3710,3740,3740,3710,3297
|
||||
20250508,103900,2219660361,3735,3730,3735,3725,2716
|
||||
20250508,103800,2209523631,3730,3725,3737,3725,2234
|
||||
20250508,103700,2201191693,3725,3715,3725,3715,2505
|
||||
20250508,103600,2191875213,3720,3715,3720,3712,764
|
||||
20250508,103500,2189037398,3720,3720,3720,3715,49
|
||||
20250508,103400,2188855123,3720,3710,3720,3710,1283
|
||||
20250508,103300,2184093043,3710,3705,3710,3705,1353
|
||||
20250508,103200,2179078623,3705,3710,3710,3705,2874
|
||||
20250508,103100,2168421408,3710,3700,3715,3695,2197
|
||||
20250508,103000,2160283728,3705,3695,3705,3695,1868
|
||||
20250508,102900,2153371618,3685,3680,3685,3680,1707
|
||||
20250508,102800,2147085643,3685,3675,3685,3675,553
|
||||
20250508,102700,2145053338,3690,3675,3690,3675,305
|
||||
20250508,102600,2143927918,3665,3680,3695,3665,5528
|
||||
20250508,102500,2123608963,3680,3690,3700,3680,3878
|
||||
20250508,102400,2109314683,3690,3690,3690,3680,570
|
||||
20250508,102300,2107213683,3690,3660,3690,3660,5007
|
||||
20250508,102200,2088806873,3675,3665,3675,3660,3113
|
||||
20250508,102100,2077396633,3665,3675,3680,3660,5629
|
||||
20250508,102000,2056760273,3675,3685,3685,3675,4045
|
||||
20250508,101900,2041872883,3690,3695,3695,3690,482
|
||||
20250508,101800,2040093193,3695,3710,3710,3680,21856
|
||||
20250508,101700,1959320398,3720,3720,3720,3710,496
|
||||
20250508,101600,1957478178,3725,3720,3725,3720,12
|
||||
20250508,101500,1957433533,3725,3710,3740,3710,2253
|
||||
20250508,101400,1949064623,3705,3720,3720,3700,1309
|
||||
20250508,101300,1944216768,3710,3710,3735,3700,15231
|
||||
20250508,101200,1887720398,3710,3715,3735,3705,2233
|
||||
20250508,101100,1879434563,3710,3745,3745,3710,6254
|
||||
20250508,101000,1856155313,3745,3720,3745,3720,12
|
||||
20250508,100900,1856110398,3720,3725,3725,3720,2000
|
||||
20250508,100800,1848670383,3725,3720,3750,3720,5237
|
||||
20250508,100700,1829128033,3720,3725,3730,3720,4130
|
||||
20250508,100600,1813761218,3725,3725,3725,3725,300
|
||||
20250508,100500,1812643718,3720,3730,3730,3720,3974
|
||||
20250508,100400,1797829158,3735,3735,3750,3735,3244
|
||||
20250508,100300,1785711713,3735,3735,3735,3735,2465
|
||||
20250508,100200,1776504938,3740,3740,3740,3735,1846
|
||||
20250508,100100,1769607283,3740,3745,3745,3740,501
|
||||
20250508,100000,1767731543,3745,3745,3745,3745,102
|
||||
20250508,095900,1767349553,3730,3730,3730,3730,201
|
||||
20250508,095800,1766599823,3730,3730,3730,3730,64
|
||||
20250508,095700,1766361103,3725,3735,3750,3725,220
|
||||
20250508,095600,1765539898,3735,3740,3740,3730,1054
|
||||
20250508,095500,1761605108,3745,3745,3765,3745,695
|
||||
20250508,095400,1759002313,3745,3765,3765,3745,740
|
||||
20250508,095300,1756228008,3770,3740,3770,3740,843
|
||||
20250508,095200,1753058278,3765,3750,3765,3735,1894
|
||||
20250508,095100,1745942268,3750,3760,3760,3750,2792
|
||||
20250508,095000,1735456468,3760,3755,3760,3730,1066
|
||||
20250508,094900,1731467823,3755,3750,3755,3725,3511
|
||||
20250508,094800,1718300428,3725,3730,3750,3720,5368
|
||||
20250508,094700,1698253793,3735,3720,3735,3715,3658
|
||||
20250508,094600,1684628098,3720,3730,3735,3715,2785
|
||||
20250508,094500,1674243718,3730,3740,3740,3730,1792
|
||||
20250508,094400,1667546613,3745,3735,3750,3735,1044
|
||||
20250508,094300,1663646358,3735,3720,3735,3720,2643
|
||||
20250508,094200,1653813633,3720,3740,3740,3715,4020
|
||||
20250508,094100,1638834978,3740,3745,3745,3725,3755
|
||||
20250508,094000,1624844638,3745,3730,3745,3725,1328
|
||||
20250508,093900,1619892238,3730,3730,3745,3725,1890
|
||||
20250508,093800,1612843313,3735,3765,3765,3735,3617
|
||||
20250508,093700,1599313398,3765,3755,3765,3745,2429
|
||||
20250508,093600,1590202338,3755,3780,3780,3755,1039
|
||||
20250508,093500,1586293698,3785,3775,3785,3740,5250
|
||||
20250508,093400,1566542788,3790,3790,3790,3775,3302
|
||||
20250508,093300,1554050353,3785,3785,3790,3785,941
|
||||
20250508,093200,1550484768,3775,3785,3790,3765,3816
|
||||
20250508,093100,1536081893,3790,3805,3815,3790,2198
|
||||
20250508,093000,1527740193,3805,3800,3805,3790,3226
|
||||
20250508,092900,1515496118,3805,3800,3815,3795,3245
|
||||
20250508,092800,1503149753,3805,3810,3815,3800,4911
|
||||
20250508,092700,1484451478,3815,3810,3815,3775,5807
|
||||
20250508,092600,1462360478,3810,3800,3810,3785,6294
|
||||
20250508,092500,1438468843,3800,3805,3810,3785,2272
|
||||
20250508,092400,1429838183,3805,3800,3815,3800,2539
|
||||
20250508,092300,1420177343,3815,3820,3820,3795,7226
|
||||
20250508,092200,1392640356,3815,3775,3820,3770,12352
|
||||
20250508,092100,1345728076,3775,3795,3795,3775,2795
|
||||
20250508,092000,1335162561,3795,3790,3795,3780,2513
|
||||
20250508,091900,1325639801,3795,3795,3795,3785,5323
|
||||
20250508,091800,1305443476,3795,3790,3795,3775,2351
|
||||
20250508,091700,1296544106,3775,3780,3795,3770,12432
|
||||
20250508,091600,1249449431,3780,3755,3780,3750,3541
|
||||
20250508,091500,1236131426,3755,3760,3770,3750,3029
|
||||
20250508,091400,1224735111,3760,3760,3775,3740,4353
|
||||
20250508,091300,1208329226,3765,3750,3765,3735,13850
|
||||
20250508,091200,1156466701,3750,3750,3750,3730,4987
|
||||
20250508,091100,1137801981,3735,3770,3770,3730,3146
|
||||
20250508,091000,1126042071,3775,3720,3785,3710,15739
|
||||
20250508,090900,1066891111,3720,3690,3720,3685,7214
|
||||
20250508,090800,1040149966,3700,3665,3725,3665,36322
|
||||
20250508,090700,905751626,3660,3700,3700,3660,16234
|
||||
20250508,090600,845952531,3700,3725,3745,3700,12389
|
||||
20250508,090500,799771646,3725,3652,3730,3652,18326
|
||||
20250508,090400,732101496,3650,3650,3680,3640,16944
|
||||
20250508,090300,670096416,3640,3660,3690,3635,12299
|
||||
20250508,090200,625088142,3660,3630,3665,3615,31795
|
||||
20250508,090100,509276402,3635,3680,3687,3610,54201
|
||||
20250508,090000,312018037,3670,3700,3760,3620,83756
|
||||
|
Reference in New Issue
Block a user