Update 2025-05-08 2733 candle_min
This commit is contained in:
582
010770/min/candle-20250508.csv
Normal file
582
010770/min/candle-20250508.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184000,72918893965,7610,7610,7610,7610,13586
|
||||
20250508,183900,72918893965,7610,7610,7610,7610,0
|
||||
20250508,183800,72918893965,7610,7610,7610,7610,0
|
||||
20250508,183700,72918893965,7610,7610,7610,7610,0
|
||||
20250508,183600,72918893965,7610,7610,7610,7610,0
|
||||
20250508,183500,72918893965,7610,7610,7610,7610,0
|
||||
20250508,183400,72918893965,7610,7610,7610,7610,0
|
||||
20250508,183300,72918893965,7610,7610,7610,7610,0
|
||||
20250508,183200,72918893965,7610,7610,7610,7610,0
|
||||
20250508,183100,72918893965,7610,7610,7610,7610,0
|
||||
20250508,183000,72918893965,7610,7610,7610,7610,0
|
||||
20250508,182900,72918893965,7610,7610,7610,7610,0
|
||||
20250508,182800,72918893965,7610,7610,7610,7610,0
|
||||
20250508,182700,72918893965,7610,7610,7610,7610,0
|
||||
20250508,182600,72918893965,7610,7610,7610,7610,0
|
||||
20250508,182500,72918893965,7610,7610,7610,7610,0
|
||||
20250508,182400,72918893965,7610,7610,7610,7610,0
|
||||
20250508,182300,72918893965,7610,7610,7610,7610,0
|
||||
20250508,182200,72918893965,7610,7610,7610,7610,0
|
||||
20250508,182100,72918893965,7610,7610,7610,7610,0
|
||||
20250508,182000,72918893965,7610,7610,7610,7610,0
|
||||
20250508,181900,72918893965,7610,7610,7610,7610,0
|
||||
20250508,181800,72918893965,7610,7610,7610,7610,0
|
||||
20250508,181700,72918893965,7610,7610,7610,7610,0
|
||||
20250508,181600,72918893965,7610,7610,7610,7610,0
|
||||
20250508,181500,72918893965,7610,7610,7610,7610,0
|
||||
20250508,181400,72918893965,7610,7610,7610,7610,0
|
||||
20250508,181300,72918893965,7610,7610,7610,7610,0
|
||||
20250508,181200,72918893965,7610,7610,7610,7610,0
|
||||
20250508,181100,72918893965,7610,7610,7610,7610,0
|
||||
20250508,181000,72918893965,7610,7610,7610,7610,13586
|
||||
20250508,180900,72918893965,7610,7610,7610,7610,0
|
||||
20250508,180800,72918893965,7610,7610,7610,7610,0
|
||||
20250508,180700,72918893965,7610,7610,7610,7610,0
|
||||
20250508,180600,72918893965,7610,7610,7610,7610,0
|
||||
20250508,180500,72918893965,7610,7610,7610,7610,0
|
||||
20250508,180400,72918893965,7610,7610,7610,7610,0
|
||||
20250508,180300,72918893965,7610,7610,7610,7610,0
|
||||
20250508,180200,72918893965,7610,7610,7610,7610,0
|
||||
20250508,180100,72918893965,7610,7610,7610,7610,0
|
||||
20250508,180000,72918893965,7610,7610,7610,7610,0
|
||||
20250508,175900,72918893965,7610,7610,7610,7610,0
|
||||
20250508,175800,72918893965,7610,7610,7610,7610,0
|
||||
20250508,175700,72918893965,7610,7610,7610,7610,0
|
||||
20250508,175600,72918893965,7610,7610,7610,7610,0
|
||||
20250508,175500,72918893965,7610,7610,7610,7610,0
|
||||
20250508,175400,72918893965,7610,7610,7610,7610,0
|
||||
20250508,175300,72918893965,7610,7610,7610,7610,0
|
||||
20250508,175200,72918893965,7610,7610,7610,7610,0
|
||||
20250508,175100,72918893965,7610,7610,7610,7610,0
|
||||
20250508,175000,72918893965,7610,7610,7610,7610,0
|
||||
20250508,174900,72918893965,7610,7610,7610,7610,0
|
||||
20250508,174800,72918893965,7610,7610,7610,7610,0
|
||||
20250508,174700,72918893965,7610,7610,7610,7610,0
|
||||
20250508,174600,72918893965,7610,7610,7610,7610,0
|
||||
20250508,174500,72918893965,7610,7610,7610,7610,0
|
||||
20250508,174400,72918893965,7610,7610,7610,7610,0
|
||||
20250508,174300,72918893965,7610,7610,7610,7610,0
|
||||
20250508,174200,72918893965,7610,7610,7610,7610,0
|
||||
20250508,174100,72918893965,7610,7610,7610,7610,0
|
||||
20250508,174000,72918893965,7610,7610,7610,7610,13586
|
||||
20250508,173900,72918893965,7610,7610,7610,7610,0
|
||||
20250508,173800,72918893965,7610,7610,7610,7610,0
|
||||
20250508,173700,72918893965,7610,7610,7610,7610,0
|
||||
20250508,173600,72918893965,7610,7610,7610,7610,0
|
||||
20250508,173500,72918893965,7610,7610,7610,7610,0
|
||||
20250508,173400,72918893965,7610,7610,7610,7610,0
|
||||
20250508,173300,72918893965,7610,7610,7610,7610,0
|
||||
20250508,173200,72918893965,7610,7610,7610,7610,0
|
||||
20250508,173100,72918893965,7610,7610,7610,7610,0
|
||||
20250508,173000,72918893965,7610,7610,7610,7610,0
|
||||
20250508,172900,72918893965,7610,7610,7610,7610,0
|
||||
20250508,172800,72918893965,7610,7610,7610,7610,0
|
||||
20250508,172700,72918893965,7610,7610,7610,7610,0
|
||||
20250508,172600,72918893965,7610,7610,7610,7610,0
|
||||
20250508,172500,72918893965,7610,7610,7610,7610,0
|
||||
20250508,172400,72918893965,7610,7610,7610,7610,0
|
||||
20250508,172300,72918893965,7610,7610,7610,7610,0
|
||||
20250508,172200,72918893965,7610,7610,7610,7610,0
|
||||
20250508,172100,72918893965,7610,7610,7610,7610,0
|
||||
20250508,172000,72918893965,7610,7610,7610,7610,0
|
||||
20250508,171900,72918893965,7610,7610,7610,7610,0
|
||||
20250508,171800,72918893965,7610,7610,7610,7610,0
|
||||
20250508,171700,72918893965,7610,7610,7610,7610,0
|
||||
20250508,171600,72918893965,7610,7610,7610,7610,0
|
||||
20250508,171500,72918893965,7610,7610,7610,7610,0
|
||||
20250508,171400,72918893965,7610,7610,7610,7610,0
|
||||
20250508,171300,72918893965,7610,7610,7610,7610,0
|
||||
20250508,171200,72918893965,7610,7610,7610,7610,0
|
||||
20250508,171100,72918893965,7610,7610,7610,7610,0
|
||||
20250508,171000,72918893965,7610,7610,7610,7610,13586
|
||||
20250508,170900,72918893965,7610,7610,7610,7610,0
|
||||
20250508,170800,72918893965,7610,7610,7610,7610,0
|
||||
20250508,170700,72918893965,7610,7610,7610,7610,0
|
||||
20250508,170600,72918893965,7610,7610,7610,7610,0
|
||||
20250508,170500,72918893965,7610,7610,7610,7610,0
|
||||
20250508,170400,72918893965,7610,7610,7610,7610,0
|
||||
20250508,170300,72918893965,7610,7610,7610,7610,0
|
||||
20250508,170200,72918893965,7610,7610,7610,7610,0
|
||||
20250508,170100,72918893965,7610,7610,7610,7610,0
|
||||
20250508,170000,72918893965,7610,7610,7610,7610,0
|
||||
20250508,165900,72918893965,7610,7610,7610,7610,0
|
||||
20250508,165800,72918893965,7610,7610,7610,7610,0
|
||||
20250508,165700,72918893965,7610,7610,7610,7610,0
|
||||
20250508,165600,72918893965,7610,7610,7610,7610,0
|
||||
20250508,165500,72918893965,7610,7610,7610,7610,0
|
||||
20250508,165400,72918893965,7610,7610,7610,7610,0
|
||||
20250508,165300,72918893965,7610,7610,7610,7610,0
|
||||
20250508,165200,72918893965,7610,7610,7610,7610,0
|
||||
20250508,165100,72918893965,7610,7610,7610,7610,0
|
||||
20250508,165000,72918893965,7610,7610,7610,7610,0
|
||||
20250508,164900,72918893965,7610,7610,7610,7610,0
|
||||
20250508,164800,72918893965,7610,7610,7610,7610,0
|
||||
20250508,164700,72918893965,7610,7610,7610,7610,0
|
||||
20250508,164600,72918893965,7610,7610,7610,7610,0
|
||||
20250508,164500,72918893965,7610,7610,7610,7610,0
|
||||
20250508,164400,72918893965,7610,7610,7610,7610,0
|
||||
20250508,164300,72918893965,7610,7610,7610,7610,0
|
||||
20250508,164200,72918893965,7610,7610,7610,7610,0
|
||||
20250508,164100,72918893965,7610,7610,7610,7610,0
|
||||
20250508,164000,72918893965,7610,7610,7610,7610,13586
|
||||
20250508,163900,72918893965,7610,7610,7610,7610,0
|
||||
20250508,163800,72918893965,7610,7610,7610,7610,0
|
||||
20250508,163700,72918893965,7610,7610,7610,7610,0
|
||||
20250508,163600,72918893965,7610,7610,7610,7610,0
|
||||
20250508,163500,72918893965,7610,7610,7610,7610,0
|
||||
20250508,163400,72918893965,7610,7610,7610,7610,0
|
||||
20250508,163300,72918893965,7610,7610,7610,7610,0
|
||||
20250508,163200,72918893965,7610,7610,7610,7610,0
|
||||
20250508,163100,72918893965,7610,7610,7610,7610,0
|
||||
20250508,163000,72918893965,7610,7610,7610,7610,0
|
||||
20250508,162900,72918893965,7610,7610,7610,7610,0
|
||||
20250508,162800,72918893965,7610,7610,7610,7610,0
|
||||
20250508,162700,72918893965,7610,7610,7610,7610,0
|
||||
20250508,162600,72918893965,7610,7610,7610,7610,0
|
||||
20250508,162500,72918893965,7610,7610,7610,7610,0
|
||||
20250508,162400,72918893965,7610,7610,7610,7610,0
|
||||
20250508,162300,72918893965,7610,7610,7610,7610,0
|
||||
20250508,162200,72918893965,7610,7610,7610,7610,0
|
||||
20250508,162100,72918893965,7610,7610,7610,7610,0
|
||||
20250508,162000,72918893965,7610,7610,7610,7610,0
|
||||
20250508,161900,72918893965,7610,7610,7610,7610,0
|
||||
20250508,161800,72918893965,7610,7610,7610,7610,0
|
||||
20250508,161700,72918893965,7610,7610,7610,7610,0
|
||||
20250508,161600,72918893965,7610,7610,7610,7610,0
|
||||
20250508,161500,72918893965,7610,7610,7610,7610,0
|
||||
20250508,161400,72918893965,7610,7610,7610,7610,0
|
||||
20250508,161300,72918893965,7610,7610,7610,7610,0
|
||||
20250508,161200,72918893965,7610,7610,7610,7610,0
|
||||
20250508,161100,72918893965,7610,7610,7610,7610,0
|
||||
20250508,161000,72918893965,7610,7610,7610,7610,13586
|
||||
20250508,160900,72918893965,7610,7610,7610,7610,0
|
||||
20250508,160800,72918893965,7610,7610,7610,7610,0
|
||||
20250508,160700,72918893965,7610,7610,7610,7610,0
|
||||
20250508,160600,72918893965,7610,7610,7610,7610,0
|
||||
20250508,160500,72918893965,7610,7610,7610,7610,0
|
||||
20250508,160400,72918893965,7610,7610,7610,7610,0
|
||||
20250508,160300,72918893965,7610,7610,7610,7610,0
|
||||
20250508,160200,72918893965,7610,7610,7610,7610,0
|
||||
20250508,160100,72918893965,7610,7610,7610,7610,0
|
||||
20250508,160000,72918893965,7610,7610,7610,7610,0
|
||||
20250508,155900,72918893965,7610,7610,7610,7610,0
|
||||
20250508,155800,72918893965,7610,7610,7610,7610,0
|
||||
20250508,155700,72918893965,7610,7610,7610,7610,0
|
||||
20250508,155600,72918893965,7610,7610,7610,7610,0
|
||||
20250508,155500,72918893965,7610,7610,7610,7610,0
|
||||
20250508,155400,72918893965,7610,7610,7610,7610,0
|
||||
20250508,155300,72918893965,7610,7610,7610,7610,0
|
||||
20250508,155200,72918893965,7610,7610,7610,7610,0
|
||||
20250508,155100,72918893965,7610,7610,7610,7610,0
|
||||
20250508,155000,72918893965,7610,7610,7610,7610,0
|
||||
20250508,154900,72918893965,7610,7610,7610,7610,0
|
||||
20250508,154800,72918893965,7610,7610,7610,7610,0
|
||||
20250508,154700,72918893965,7610,7610,7610,7610,0
|
||||
20250508,154600,72918893965,7610,7610,7610,7610,0
|
||||
20250508,154500,72918893965,7610,7610,7610,7610,0
|
||||
20250508,154400,72918893965,7610,7610,7610,7610,0
|
||||
20250508,154300,72918893965,7610,7610,7610,7610,0
|
||||
20250508,154200,72918893965,7610,7610,7610,7610,0
|
||||
20250508,154100,72918893965,7610,7610,7610,7610,0
|
||||
20250508,154000,72918893965,7610,7610,7610,7610,13586
|
||||
20250508,153900,72918893965,7610,7610,7610,7610,0
|
||||
20250508,153800,72918893965,7610,7610,7610,7610,0
|
||||
20250508,153700,72918893965,7610,7610,7610,7610,0
|
||||
20250508,153600,72918893965,7610,7610,7610,7610,0
|
||||
20250508,153500,72918893965,7610,7610,7610,7610,0
|
||||
20250508,153400,72918893965,7610,7610,7610,7610,0
|
||||
20250508,153300,72918893965,7610,7610,7610,7610,0
|
||||
20250508,153200,72918893965,7610,7610,7610,7610,0
|
||||
20250508,153100,72918893965,7610,7610,7610,7610,0
|
||||
20250508,153000,72918893965,7610,7610,7610,7610,13586
|
||||
20250508,152900,72815504505,7610,7610,7610,7610,0
|
||||
20250508,152800,72815504505,7610,7610,7610,7610,0
|
||||
20250508,152700,72815504505,7610,7610,7610,7610,0
|
||||
20250508,152600,72815504505,7610,7610,7610,7610,0
|
||||
20250508,152500,72815504505,7610,7610,7610,7610,0
|
||||
20250508,152400,72815504505,7610,7610,7610,7610,0
|
||||
20250508,152300,72815504505,7610,7610,7610,7610,0
|
||||
20250508,152200,72815504505,7610,7610,7610,7610,0
|
||||
20250508,152100,72815504505,7610,7610,7610,7610,0
|
||||
20250508,152000,72815504505,7610,7610,7610,7610,0
|
||||
20250508,151900,72815504505,7610,7610,7610,7610,1061
|
||||
20250508,151800,72807430295,7610,7610,7610,7610,3857
|
||||
20250508,151700,72778078525,7610,7610,7610,7610,1901
|
||||
20250508,151600,72763611915,7610,7610,7610,7610,4931
|
||||
20250508,151500,72726087005,7610,7610,7610,7580,32191
|
||||
20250508,151400,72481217035,7610,7610,7610,7590,67644
|
||||
20250508,151300,71966481495,7610,7610,7610,7570,89550
|
||||
20250508,151200,71285428525,7610,7610,7610,7610,1413
|
||||
20250508,151100,71274675595,7610,7610,7610,7610,6809
|
||||
20250508,151000,71222859105,7610,7610,7610,7610,3173
|
||||
20250508,150900,71198712575,7610,7610,7610,7610,2744
|
||||
20250508,150800,71177830735,7610,7610,7610,7610,9224
|
||||
20250508,150700,71107636095,7610,7610,7610,7610,21486
|
||||
20250508,150600,70944127635,7610,7610,7610,7550,134463
|
||||
20250508,150500,69921480575,7610,7580,7610,7570,123130
|
||||
20250508,150400,68985548665,7580,7560,7590,7550,26147
|
||||
20250508,150300,68787511075,7560,7590,7590,7550,34229
|
||||
20250508,150200,68528591780,7590,7570,7590,7540,29347
|
||||
20250508,150100,68306342420,7580,7550,7600,7530,89171
|
||||
20250508,150000,67630766165,7550,7560,7560,7520,77928
|
||||
20250508,145900,67042258240,7540,7540,7540,7540,0
|
||||
20250508,145800,67042258240,7540,7540,7540,7540,0
|
||||
20250508,145700,67042258240,7540,7400,7540,7390,89985
|
||||
20250508,145600,66370622605,7400,7390,7400,7390,10832
|
||||
20250508,145500,66290541795,7390,7380,7400,7380,8798
|
||||
20250508,145400,66225529340,7390,7370,7390,7360,10721
|
||||
20250508,145300,66146375070,7370,7370,7380,7350,6343
|
||||
20250508,145200,66099667675,7370,7320,7380,7320,6882
|
||||
20250508,145100,66049118955,7320,7350,7350,7320,9746
|
||||
20250508,145000,65977655140,7340,7350,7370,7340,8670
|
||||
20250508,144900,65913956940,7350,7370,7390,7350,15122
|
||||
20250508,144800,65802481205,7360,7360,7370,7340,6609
|
||||
20250508,144700,65753879920,7360,7400,7420,7350,22184
|
||||
20250508,144600,65589852300,7410,7350,7450,7350,18416
|
||||
20250508,144500,65453544100,7350,7300,7360,7290,30998
|
||||
20250508,144400,65226547230,7300,7310,7310,7260,16368
|
||||
20250508,144300,65107272580,7310,7280,7320,7260,36479
|
||||
20250508,144200,64841349205,7300,7320,7330,7240,55877
|
||||
20250508,144100,64434107905,7330,7360,7370,7270,42673
|
||||
20250508,144000,64121542575,7360,7430,7430,7330,42847
|
||||
20250508,143900,63805320425,7420,7440,7450,7420,22702
|
||||
20250508,143800,63636541575,7440,7450,7460,7440,8534
|
||||
20250508,143700,63572962345,7460,7470,7470,7450,10737
|
||||
20250508,143600,63492869970,7470,7460,7470,7440,6316
|
||||
20250508,143500,63445798335,7460,7470,7480,7440,21523
|
||||
20250508,143400,63285313475,7480,7420,7480,7410,15484
|
||||
20250508,143300,63170230295,7430,7490,7530,7410,64298
|
||||
20250508,143200,62689791645,7500,7420,7500,7420,55600
|
||||
20250508,143100,62274573065,7430,7450,7450,7420,23807
|
||||
20250508,143000,62097729115,7450,7470,7490,7450,26781
|
||||
20250508,142900,61897850435,7470,7440,7490,7430,15670
|
||||
20250508,142800,61780813630,7440,7440,7440,7420,24493
|
||||
20250508,142700,61598887900,7430,7480,7490,7430,41359
|
||||
20250508,142600,61290285245,7470,7450,7480,7430,36162
|
||||
20250508,142500,61020684985,7450,7420,7460,7410,45808
|
||||
20250508,142400,60679867155,7430,7430,7440,7380,32024
|
||||
20250508,142300,60442358440,7430,7380,7430,7370,55085
|
||||
20250508,142200,60034894150,7390,7340,7390,7340,51150
|
||||
20250508,142100,59658303280,7340,7240,7340,7240,29982
|
||||
20250508,142000,59439465750,7220,7240,7250,7210,4554
|
||||
20250508,141900,59406525430,7240,7240,7250,7200,12983
|
||||
20250508,141800,59312777060,7240,7250,7270,7240,4356
|
||||
20250508,141700,59281205970,7250,7320,7330,7220,22512
|
||||
20250508,141600,59117277150,7310,7260,7330,7240,31167
|
||||
20250508,141500,58890290170,7250,7330,7330,7200,26513
|
||||
20250508,141400,58697870280,7330,7225,7340,7225,81110
|
||||
20250508,141300,58106566885,7225,7175,7230,7170,20251
|
||||
20250508,141200,57960743050,7180,7170,7190,7150,8408
|
||||
20250508,141100,57900411900,7140,7120,7170,7110,26237
|
||||
20250508,141000,57712803230,7110,7110,7120,7110,1165
|
||||
20250508,140900,57704516660,7110,7120,7120,7090,4570
|
||||
20250508,140800,57672036670,7100,7080,7140,7080,2851
|
||||
20250508,140700,57651775510,7090,7110,7110,7070,25787
|
||||
20250508,140600,57468839770,7110,7100,7120,7100,5622
|
||||
20250508,140500,57428873740,7100,7110,7120,7100,5921
|
||||
20250508,140400,57386830740,7110,7100,7130,7100,3509
|
||||
20250508,140300,57361883440,7110,7130,7140,7110,13082
|
||||
20250508,140200,57268757280,7130,7150,7150,7130,6139
|
||||
20250508,140100,57224923550,7150,7170,7170,7140,3221
|
||||
20250508,140000,57201873580,7170,7165,7170,7160,2644
|
||||
20250508,135900,57182938235,7165,7190,7190,7150,3394
|
||||
20250508,135800,57158623685,7180,7180,7190,7170,3423
|
||||
20250508,135700,57134044725,7180,7150,7190,7150,6598
|
||||
20250508,135600,57086782445,7150,7140,7155,7130,2731
|
||||
20250508,135500,57067286845,7140,7150,7150,7130,3080
|
||||
20250508,135400,57045290515,7150,7180,7180,7150,5476
|
||||
20250508,135300,57006057075,7180,7180,7200,7170,6203
|
||||
20250508,135200,56961508485,7190,7160,7200,7160,11549
|
||||
20250508,135100,56878580580,7160,7140,7170,7130,8788
|
||||
20250508,135000,56815678200,7140,7140,7150,7130,6172
|
||||
20250508,134900,56771618450,7150,7120,7160,7100,10693
|
||||
20250508,134800,56695316510,7120,7120,7120,7100,1883
|
||||
20250508,134700,56681926680,7110,7130,7130,7100,303
|
||||
20250508,134600,56679770160,7100,7130,7140,7100,6199
|
||||
20250508,134500,56635600450,7130,7130,7160,7110,4482
|
||||
20250508,134400,56603628370,7130,7140,7150,7130,7316
|
||||
20250508,134300,56551387740,7140,7120,7140,7120,2734
|
||||
20250508,134200,56531898660,7130,7120,7130,7120,4598
|
||||
20250508,134100,56499135635,7115,7080,7120,7070,5211
|
||||
20250508,134000,56462151830,7090,7090,7090,7060,4407
|
||||
20250508,133900,56430979860,7080,7090,7110,7080,6573
|
||||
20250508,133800,56384343555,7090,7105,7110,7090,4799
|
||||
20250508,133700,56350285010,7110,7120,7125,7100,4359
|
||||
20250508,133600,56319284550,7130,7130,7130,7120,2224
|
||||
20250508,133500,56303441610,7130,7130,7140,7120,2958
|
||||
20250508,133400,56282356200,7130,7160,7160,7130,4047
|
||||
20250508,133300,56253426150,7170,7140,7170,7110,10239
|
||||
20250508,133200,56180244010,7140,7130,7150,7110,8406
|
||||
20250508,133100,56120336060,7130,7160,7170,7130,11542
|
||||
20250508,133000,56037741035,7160,7120,7170,7120,8853
|
||||
20250508,132900,55974492175,7120,7120,7140,7110,13120
|
||||
20250508,132800,55881029285,7110,7110,7120,7090,4918
|
||||
20250508,132700,55846064705,7090,7080,7110,7080,7135
|
||||
20250508,132600,55795442885,7080,7070,7080,7060,2790
|
||||
20250508,132500,55775716975,7070,7060,7070,7050,3614
|
||||
20250508,132400,55750201545,7060,7050,7060,7040,4235
|
||||
20250508,132300,55720344340,7030,7050,7050,7030,2489
|
||||
20250508,132200,55702821460,7040,7040,7070,7010,2035
|
||||
20250508,132100,55688513000,7010,7060,7070,7000,8071
|
||||
20250508,132000,55631869320,7070,7075,7080,7050,2753
|
||||
20250508,131900,55612407500,7070,7080,7090,7060,6636
|
||||
20250508,131800,55565505600,7090,7040,7100,7040,10233
|
||||
20250508,131700,55493056415,7060,7060,7070,7040,7901
|
||||
20250508,131600,55437327405,7060,7010,7060,7010,5963
|
||||
20250508,131500,55395370445,7010,6970,7020,6970,7201
|
||||
20250508,131400,55344982785,6970,6990,6990,6970,13331
|
||||
20250508,131300,55251975715,6980,6990,7020,6970,12347
|
||||
20250508,131200,55165645205,7010,6990,7020,6980,8938
|
||||
20250508,131100,55103194430,6980,7000,7010,6970,26804
|
||||
20250508,131000,54915832100,7000,7020,7030,7000,24347
|
||||
20250508,130900,54745263440,7020,7020,7030,7010,6248
|
||||
20250508,130800,54701438430,7020,7030,7030,7010,16186
|
||||
20250508,130700,54587748420,7030,7050,7060,7030,3531
|
||||
20250508,130600,54562872770,7050,7050,7070,7050,5564
|
||||
20250508,130500,54523621870,7060,7060,7070,7030,6919
|
||||
20250508,130400,54474835810,7060,7090,7090,7060,5210
|
||||
20250508,130300,54438004090,7090,7080,7100,7070,5976
|
||||
20250508,130200,54395717500,7100,7110,7110,7080,8719
|
||||
20250508,130100,54333858520,7110,7110,7120,7100,6278
|
||||
20250508,130000,54289219420,7120,7060,7120,7060,9999
|
||||
20250508,125900,54218361950,7050,7040,7060,7040,7222
|
||||
20250508,125800,54167466150,7040,7050,7060,7030,13620
|
||||
20250508,125700,54071512320,7050,7060,7060,7040,14166
|
||||
20250508,125600,53971670510,7060,7060,7070,7050,12075
|
||||
20250508,125500,53886403035,7070,7070,7090,7060,3766
|
||||
20250508,125400,53859773590,7060,7120,7120,7050,49841
|
||||
20250508,125300,53506824600,7120,7120,7130,7110,7302
|
||||
20250508,125200,53454843450,7120,7190,7200,7120,20056
|
||||
20250508,125100,53311510550,7180,7190,7200,7170,8909
|
||||
20250508,125000,53247472300,7190,7160,7200,7150,14307
|
||||
20250508,124900,53144878180,7150,7140,7160,7120,23675
|
||||
20250508,124800,52976081860,7140,7160,7170,7130,15416
|
||||
20250508,124700,52865992680,7165,7170,7180,7150,3786
|
||||
20250508,124600,52838867965,7150,7160,7190,7140,15394
|
||||
20250508,124500,52728605365,7170,7170,7180,7160,5060
|
||||
20250508,124400,52692332375,7170,7150,7170,7150,4452
|
||||
20250508,124300,52660441275,7160,7170,7170,7140,7497
|
||||
20250508,124200,52606818385,7150,7170,7200,7140,16916
|
||||
20250508,124100,52485572680,7190,7160,7210,7160,12168
|
||||
20250508,124000,52398209540,7170,7155,7170,7150,3380
|
||||
20250508,123900,52374022035,7150,7190,7190,7150,15272
|
||||
20250508,123800,52264558755,7190,7190,7200,7180,6990
|
||||
20250508,123700,52214308085,7190,7160,7190,7150,6229
|
||||
20250508,123600,52169633105,7160,7190,7190,7150,19363
|
||||
20250508,123500,52030997630,7180,7210,7220,7180,14854
|
||||
20250508,123400,51924154040,7210,7230,7230,7200,12149
|
||||
20250508,123300,51836629830,7230,7240,7250,7230,11363
|
||||
20250508,123200,51754372955,7250,7260,7280,7240,12568
|
||||
20250508,123100,51663147280,7270,7250,7320,7250,25227
|
||||
20250508,123000,51479185680,7260,7270,7290,7250,11069
|
||||
20250508,122900,51398710720,7260,7250,7270,7230,5039
|
||||
20250508,122800,51362223580,7240,7230,7290,7230,21080
|
||||
20250508,122700,51209058130,7230,7250,7270,7220,10421
|
||||
20250508,122600,51133563030,7250,7210,7260,7195,20249
|
||||
20250508,122500,50987300700,7210,7155,7210,7150,7326
|
||||
20250508,122400,50934719995,7160,7155,7160,7110,10120
|
||||
20250508,122300,50862566210,7160,7160,7170,7130,10072
|
||||
20250508,122200,50790540560,7160,7180,7190,7160,4127
|
||||
20250508,122100,50760939980,7180,7190,7200,7150,17229
|
||||
20250508,122000,50637462810,7190,7200,7220,7180,12642
|
||||
20250508,121900,50546457150,7200,7220,7240,7190,21895
|
||||
20250508,121800,50388580210,7230,7280,7280,7210,16235
|
||||
20250508,121700,50270979360,7270,7300,7310,7270,34588
|
||||
20250508,121600,50018756390,7300,7220,7320,7220,39931
|
||||
20250508,121500,49727999940,7220,7250,7260,7220,5894
|
||||
20250508,121400,49685325760,7250,7270,7270,7220,6749
|
||||
20250508,121300,49636438320,7270,7230,7270,7210,17958
|
||||
20250508,121200,49506671370,7230,7290,7290,7220,20611
|
||||
20250508,121100,49357108065,7280,7280,7300,7270,13407
|
||||
20250508,121000,49259462150,7280,7230,7300,7220,32352
|
||||
20250508,120900,49024262855,7240,7230,7240,7210,10489
|
||||
20250508,120800,48948411795,7210,7280,7290,7200,25604
|
||||
20250508,120700,48763010715,7280,7180,7280,7170,48397
|
||||
20250508,120600,48412283425,7170,7140,7190,7130,9074
|
||||
20250508,120500,48347351385,7140,7170,7180,7140,6185
|
||||
20250508,120400,48303144695,7180,7180,7200,7170,14708
|
||||
20250508,120300,48197474355,7190,7195,7200,7130,15818
|
||||
20250508,120200,48084169700,7195,7210,7210,7190,13656
|
||||
20250508,120100,47985861610,7210,7190,7210,7180,25408
|
||||
20250508,120000,47803021370,7190,7190,7230,7170,44684
|
||||
20250508,115900,47481413410,7185,7130,7190,7120,28769
|
||||
20250508,115800,47275544685,7120,7100,7140,7080,6538
|
||||
20250508,115700,47228994515,7120,7110,7150,7100,30357
|
||||
20250508,115600,47012796525,7105,7100,7110,7090,6536
|
||||
20250508,115500,46966366785,7080,7070,7100,7050,15180
|
||||
20250508,115400,46859089050,7070,7090,7090,7060,2900
|
||||
20250508,115300,46838594810,7070,7060,7090,7045,3106
|
||||
20250508,115200,46816655040,7060,7090,7090,7060,4496
|
||||
20250508,115100,46784862150,7080,7040,7110,7040,2864
|
||||
20250508,115000,46764563560,7040,7030,7110,7030,6413
|
||||
20250508,114900,46719238250,7030,7070,7070,7010,11980
|
||||
20250508,114800,46634907120,7065,7080,7080,7060,4693
|
||||
20250508,114700,46601733850,7080,7050,7090,7050,8710
|
||||
20250508,114600,46540191110,7060,7080,7080,7040,11880
|
||||
20250508,114500,46456381350,7080,7120,7140,7070,15059
|
||||
20250508,114400,46349343670,7140,7170,7170,7090,23392
|
||||
20250508,114300,46182762475,7170,7030,7190,7025,69923
|
||||
20250508,114200,45684421615,7025,7010,7030,7010,6545
|
||||
20250508,114100,45638474215,7020,7010,7030,7000,4816
|
||||
20250508,114000,45604691720,7020,7015,7020,7010,1295
|
||||
20250508,113900,45595612120,7020,7020,7030,7000,5683
|
||||
20250508,113800,45555727310,7020,6990,7020,6970,3484
|
||||
20250508,113700,45531354690,6970,6980,6990,6970,7194
|
||||
20250508,113600,45481149470,6980,6980,6990,6970,5162
|
||||
20250508,113500,45445091265,6980,7010,7030,6980,7626
|
||||
20250508,113400,45391683320,7020,7010,7020,6990,4906
|
||||
20250508,113300,45357289490,7020,7000,7020,6990,7914
|
||||
20250508,113200,45301849990,7010,7000,7010,6990,4092
|
||||
20250508,113100,45273197520,7010,6980,7010,6960,3785
|
||||
20250508,113000,45246809590,6960,6960,6980,6960,3055
|
||||
20250508,112900,45225536640,6950,6950,6970,6950,3600
|
||||
20250508,112800,45200507180,6950,6970,6970,6950,11370
|
||||
20250508,112700,45121465880,6970,6980,6980,6960,5029
|
||||
20250508,112600,45086440510,6970,6990,6990,6960,5679
|
||||
20250508,112500,45046861480,6990,7010,7010,6980,3936
|
||||
20250508,112400,45019362260,7020,7000,7020,6990,6275
|
||||
20250508,112300,44975472185,7010,7010,7020,7000,1422
|
||||
20250508,112200,44965510865,7020,6990,7030,6990,2592
|
||||
20250508,112100,44947350550,6990,7010,7020,6990,8940
|
||||
20250508,112000,44884799870,7010,7030,7060,7010,12184
|
||||
20250508,111900,44799075970,7030,7020,7050,7010,6068
|
||||
20250508,111800,44756461210,7020,7010,7030,7000,3198
|
||||
20250508,111700,44734027620,7000,7030,7030,6990,20376
|
||||
20250508,111600,44591368130,7030,7070,7080,7020,18670
|
||||
20250508,111500,44459579350,7070,7030,7070,7010,14478
|
||||
20250508,111400,44357541600,7040,7010,7040,7000,12099
|
||||
20250508,111300,44272636580,7010,6980,7010,6970,5289
|
||||
20250508,111200,44235649750,6970,7000,7010,6970,3406
|
||||
20250508,111100,44211854970,7000,6960,7000,6960,4930
|
||||
20250508,111000,44177394550,6950,6960,6980,6950,3120
|
||||
20250508,110900,44155685270,6950,6970,6970,6930,8744
|
||||
20250508,110800,44094931680,6970,6950,7000,6940,13662
|
||||
20250508,110700,44000045090,6950,6990,6990,6930,22113
|
||||
20250508,110600,43846312080,6990,7010,7020,6990,7480
|
||||
20250508,110500,43793951260,7010,7020,7020,6990,2814
|
||||
20250508,110400,43774236925,7010,6950,7010,6950,7669
|
||||
20250508,110300,43720749725,7000,7010,7010,6940,20250
|
||||
20250508,110200,43579399515,7000,7050,7050,6980,32136
|
||||
20250508,110100,43353823575,7060,6990,7070,6980,27953
|
||||
20250508,110000,43156888810,7000,6920,7020,6900,43665
|
||||
20250508,105900,42852529220,6920,6920,6930,6900,20428
|
||||
20250508,105800,42711324840,6910,6970,6970,6900,29918
|
||||
20250508,105700,42504007145,6970,6930,6970,6930,15940
|
||||
20250508,105600,42393108135,6930,6930,6950,6910,4602
|
||||
20250508,105500,42361239980,6930,6930,6970,6920,23567
|
||||
20250508,105400,42197789070,6930,7000,7000,6900,42666
|
||||
20250508,105300,41901805140,7000,6970,7000,6970,9655
|
||||
20250508,105200,41834343700,6980,6980,6990,6970,9922
|
||||
20250508,105100,41765143780,6980,6990,7010,6970,11782
|
||||
20250508,105000,41682764700,6980,7030,7040,6950,45598
|
||||
20250508,104900,41363876550,7040,7030,7040,7000,31194
|
||||
20250508,104800,41145038595,7020,7080,7080,7020,18113
|
||||
20250508,104700,41017560265,7070,7110,7120,7070,14578
|
||||
20250508,104600,40914006475,7110,7110,7130,7090,15346
|
||||
20250508,104500,40804896635,7110,7090,7120,7080,6640
|
||||
20250508,104400,40757796795,7095,7050,7100,7020,21269
|
||||
20250508,104300,40607684735,7050,7140,7140,7020,51544
|
||||
20250508,104200,40242587585,7140,7140,7160,7140,8320
|
||||
20250508,104100,40183069660,7140,7135,7180,7110,9819
|
||||
20250508,104000,40112861905,7140,7150,7150,7120,10383
|
||||
20250508,103900,40038761170,7150,7150,7170,7110,17680
|
||||
20250508,103800,39912682600,7150,7140,7180,7120,23092
|
||||
20250508,103700,39747788440,7120,7170,7180,7120,14067
|
||||
20250508,103600,39647200850,7180,7170,7190,7150,10579
|
||||
20250508,103500,39571376090,7190,7170,7190,7140,24565
|
||||
20250508,103400,39395585860,7160,7205,7205,7160,15963
|
||||
20250508,103300,39280871185,7205,7230,7240,7205,13431
|
||||
20250508,103200,39183834695,7230,7160,7230,7160,22865
|
||||
20250508,103100,39019053725,7150,7170,7170,7140,24030
|
||||
20250508,103000,38847124150,7180,7200,7200,7160,27228
|
||||
20250508,102900,38651585305,7200,7210,7220,7180,19873
|
||||
20250508,102800,38508584015,7210,7260,7260,7210,25156
|
||||
20250508,102700,38326707245,7260,7280,7290,7260,12604
|
||||
20250508,102600,38235029885,7270,7300,7300,7250,20205
|
||||
20250508,102500,38088088875,7300,7210,7300,7210,16320
|
||||
20250508,102400,37969743885,7210,7250,7270,7210,35741
|
||||
20250508,102300,37711518565,7240,7250,7300,7240,41483
|
||||
20250508,102200,37410110430,7270,7330,7330,7220,64691
|
||||
20250508,102100,36939509235,7320,7330,7380,7310,39235
|
||||
20250508,102000,36651449925,7360,7450,7460,7320,73194
|
||||
20250508,101900,36108978370,7420,7360,7470,7330,137309
|
||||
20250508,101800,35090285430,7360,7340,7360,7280,47107
|
||||
20250508,101700,34745808140,7350,7340,7430,7300,105079
|
||||
20250508,101600,33971270815,7335,7280,7370,7200,89939
|
||||
20250508,101500,33317210735,7280,7410,7420,7260,159499
|
||||
20250508,101400,32149786830,7410,7190,7420,7180,154107
|
||||
20250508,101300,31027233830,7190,7160,7190,7120,53417
|
||||
20250508,101200,30645051230,7160,7090,7160,7060,52233
|
||||
20250508,101100,30273108555,7090,7030,7140,7020,99811
|
||||
20250508,101000,29565271995,7025,6980,7030,6970,16867
|
||||
20250508,100900,29447190045,6980,7000,7040,6980,52864
|
||||
20250508,100800,29076783195,6990,6960,7000,6960,19551
|
||||
20250508,100700,28940332380,6950,6890,6960,6890,9213
|
||||
20250508,100600,28876505880,6890,6920,6930,6890,9035
|
||||
20250508,100500,28814097920,6920,6910,6950,6900,20463
|
||||
20250508,100400,28672316000,6910,6900,6910,6880,4366
|
||||
20250508,100300,28642194390,6910,6900,6910,6860,9803
|
||||
20250508,100200,28574610705,6900,6890,6920,6860,11581
|
||||
20250508,100100,28494754670,6890,6825,6910,6820,13972
|
||||
20250508,100000,28398842250,6820,6840,6860,6820,9389
|
||||
20250508,095900,28334632985,6840,6830,6910,6810,22600
|
||||
20250508,095800,28179769460,6840,6880,6900,6810,16255
|
||||
20250508,095700,28068486985,6870,6870,6940,6870,11854
|
||||
20250508,095600,27986784855,6870,6910,6970,6870,11279
|
||||
20250508,095500,27908867545,6910,6935,6940,6870,25493
|
||||
20250508,095400,27732809955,6930,6960,6970,6910,15493
|
||||
20250508,095300,27625336660,6970,7050,7060,6860,49215
|
||||
20250508,095200,27281280025,7060,6945,7090,6945,105843
|
||||
20250508,095100,26537219220,6950,6910,6950,6880,16293
|
||||
20250508,095000,26424516795,6920,6840,6920,6810,17216
|
||||
20250508,094900,26306297775,6840,6765,6860,6760,11109
|
||||
20250508,094800,26230676455,6765,6800,6820,6750,16459
|
||||
20250508,094700,26119089845,6800,6780,6820,6780,10967
|
||||
20250508,094600,26044609845,6780,6810,6820,6780,10489
|
||||
20250508,094500,25973246475,6810,6830,6830,6800,12299
|
||||
20250508,094400,25889459520,6820,6850,6880,6810,13871
|
||||
20250508,094300,25794454340,6850,6830,6850,6770,20123
|
||||
20250508,094200,25657558885,6830,6840,6870,6810,12882
|
||||
20250508,094100,25569493020,6840,6840,6850,6810,13744
|
||||
20250508,094000,25475634815,6840,6910,6920,6820,22923
|
||||
20250508,093900,25318514945,6920,6870,6920,6850,11387
|
||||
20250508,093800,25240067155,6870,6860,6870,6820,14040
|
||||
20250508,093700,25144023350,6850,6900,6900,6730,60173
|
||||
20250508,093600,24733967205,6870,6950,6970,6870,32117
|
||||
20250508,093500,24511845905,6950,6960,7000,6910,35510
|
||||
20250508,093400,24264748815,6960,6930,6970,6920,16262
|
||||
20250508,093300,24151845025,6930,6910,7000,6910,62056
|
||||
20250508,093200,23719809345,6920,6970,6980,6880,47661
|
||||
20250508,093100,23389521580,6980,6860,6980,6850,49215
|
||||
20250508,093000,23048461570,6860,6860,6900,6810,69391
|
||||
20250508,092900,22571990450,6870,6790,6870,6730,43513
|
||||
20250508,092800,22276482940,6780,6690,6780,6660,60110
|
||||
20250508,092700,21872373760,6680,6660,6690,6620,20417
|
||||
20250508,092600,21736560960,6670,6630,6720,6610,31025
|
||||
20250508,092500,21529517700,6620,6710,6720,6600,70820
|
||||
20250508,092400,21058548200,6710,6670,6740,6650,39016
|
||||
20250508,092300,20796802950,6660,6620,6720,6610,88738
|
||||
20250508,092200,20206118970,6630,6740,6740,6630,69612
|
||||
20250508,092100,19741130255,6740,6820,6830,6690,88458
|
||||
20250508,092000,19145055830,6810,6850,6870,6760,56953
|
||||
20250508,091900,18757169660,6860,6840,6940,6820,46316
|
||||
20250508,091800,18437991190,6840,6840,6930,6770,89475
|
||||
20250508,091700,17826420530,6810,6980,7000,6810,57734
|
||||
20250508,091600,17428989300,6980,6980,7030,6960,45647
|
||||
20250508,091500,17109696910,6990,6980,7000,6930,27784
|
||||
20250508,091400,16916114810,6980,7050,7070,6940,40335
|
||||
20250508,091300,16633906980,7050,6920,7080,6850,79939
|
||||
20250508,091200,16076006230,6910,6940,7000,6900,67132
|
||||
20250508,091100,15609501960,6940,6900,6950,6810,102013
|
||||
20250508,091000,14907981840,6900,7050,7090,6900,128444
|
||||
20250508,090900,14012255680,7050,7050,7110,6990,106616
|
||||
20250508,090800,13261671305,7070,7170,7190,7040,66868
|
||||
20250508,090700,12786362215,7170,7090,7190,7020,155545
|
||||
20250508,090600,11682690160,7100,7170,7200,6990,197546
|
||||
20250508,090500,10279754715,7150,7170,7260,7070,232729
|
||||
20250508,090400,8613142330,7150,6800,7170,6800,240996
|
||||
20250508,090300,6933862015,6820,6900,7280,6800,466558
|
||||
20250508,090200,3646853610,6900,6860,6990,6850,511138
|
||||
20250508,090100,0,5860,5860,5860,5860,0
|
||||
20250508,090000,0,5860,5860,5860,5860,0
|
||||
|
Reference in New Issue
Block a user