Update 2025-05-08 2733 candle_min
This commit is contained in:
582
010820/min/candle-20250508.csv
Normal file
582
010820/min/candle-20250508.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184000,5212698824,3950,3950,3950,3950,15438
|
||||
20250508,183900,5212698824,3950,3950,3950,3950,0
|
||||
20250508,183800,5212698824,3950,3950,3950,3950,0
|
||||
20250508,183700,5212698824,3950,3950,3950,3950,0
|
||||
20250508,183600,5212698824,3950,3950,3950,3950,0
|
||||
20250508,183500,5212698824,3950,3950,3950,3950,0
|
||||
20250508,183400,5212698824,3950,3950,3950,3950,0
|
||||
20250508,183300,5212698824,3950,3950,3950,3950,0
|
||||
20250508,183200,5212698824,3950,3950,3950,3950,0
|
||||
20250508,183100,5212698824,3950,3950,3950,3950,0
|
||||
20250508,183000,5212698824,3950,3950,3950,3950,0
|
||||
20250508,182900,5212698824,3950,3950,3950,3950,0
|
||||
20250508,182800,5212698824,3950,3950,3950,3950,0
|
||||
20250508,182700,5212698824,3950,3950,3950,3950,0
|
||||
20250508,182600,5212698824,3950,3950,3950,3950,0
|
||||
20250508,182500,5212698824,3950,3950,3950,3950,0
|
||||
20250508,182400,5212698824,3950,3950,3950,3950,0
|
||||
20250508,182300,5212698824,3950,3950,3950,3950,0
|
||||
20250508,182200,5212698824,3950,3950,3950,3950,0
|
||||
20250508,182100,5212698824,3950,3950,3950,3950,0
|
||||
20250508,182000,5212698824,3950,3950,3950,3950,0
|
||||
20250508,181900,5212698824,3950,3950,3950,3950,0
|
||||
20250508,181800,5212698824,3950,3950,3950,3950,0
|
||||
20250508,181700,5212698824,3950,3950,3950,3950,0
|
||||
20250508,181600,5212698824,3950,3950,3950,3950,0
|
||||
20250508,181500,5212698824,3950,3950,3950,3950,0
|
||||
20250508,181400,5212698824,3950,3950,3950,3950,0
|
||||
20250508,181300,5212698824,3950,3950,3950,3950,0
|
||||
20250508,181200,5212698824,3950,3950,3950,3950,0
|
||||
20250508,181100,5212698824,3950,3950,3950,3950,0
|
||||
20250508,181000,5212698824,3950,3950,3950,3950,15438
|
||||
20250508,180900,5212698824,3950,3950,3950,3950,0
|
||||
20250508,180800,5212698824,3950,3950,3950,3950,0
|
||||
20250508,180700,5212698824,3950,3950,3950,3950,0
|
||||
20250508,180600,5212698824,3950,3950,3950,3950,0
|
||||
20250508,180500,5212698824,3950,3950,3950,3950,0
|
||||
20250508,180400,5212698824,3950,3950,3950,3950,0
|
||||
20250508,180300,5212698824,3950,3950,3950,3950,0
|
||||
20250508,180200,5212698824,3950,3950,3950,3950,0
|
||||
20250508,180100,5212698824,3950,3950,3950,3950,0
|
||||
20250508,180000,5212698824,3950,3950,3950,3950,0
|
||||
20250508,175900,5212698824,3950,3950,3950,3950,0
|
||||
20250508,175800,5212698824,3950,3950,3950,3950,0
|
||||
20250508,175700,5212698824,3950,3950,3950,3950,0
|
||||
20250508,175600,5212698824,3950,3950,3950,3950,0
|
||||
20250508,175500,5212698824,3950,3950,3950,3950,0
|
||||
20250508,175400,5212698824,3950,3950,3950,3950,0
|
||||
20250508,175300,5212698824,3950,3950,3950,3950,0
|
||||
20250508,175200,5212698824,3950,3950,3950,3950,0
|
||||
20250508,175100,5212698824,3950,3950,3950,3950,0
|
||||
20250508,175000,5212698824,3950,3950,3950,3950,0
|
||||
20250508,174900,5212698824,3950,3950,3950,3950,0
|
||||
20250508,174800,5212698824,3950,3950,3950,3950,0
|
||||
20250508,174700,5212698824,3950,3950,3950,3950,0
|
||||
20250508,174600,5212698824,3950,3950,3950,3950,0
|
||||
20250508,174500,5212698824,3950,3950,3950,3950,0
|
||||
20250508,174400,5212698824,3950,3950,3950,3950,0
|
||||
20250508,174300,5212698824,3950,3950,3950,3950,0
|
||||
20250508,174200,5212698824,3950,3950,3950,3950,0
|
||||
20250508,174100,5212698824,3950,3950,3950,3950,0
|
||||
20250508,174000,5212698824,3950,3950,3950,3950,15438
|
||||
20250508,173900,5212698824,3950,3950,3950,3950,0
|
||||
20250508,173800,5212698824,3950,3950,3950,3950,0
|
||||
20250508,173700,5212698824,3950,3950,3950,3950,0
|
||||
20250508,173600,5212698824,3950,3950,3950,3950,0
|
||||
20250508,173500,5212698824,3950,3950,3950,3950,0
|
||||
20250508,173400,5212698824,3950,3950,3950,3950,0
|
||||
20250508,173300,5212698824,3950,3950,3950,3950,0
|
||||
20250508,173200,5212698824,3950,3950,3950,3950,0
|
||||
20250508,173100,5212698824,3950,3950,3950,3950,0
|
||||
20250508,173000,5212698824,3950,3950,3950,3950,0
|
||||
20250508,172900,5212698824,3950,3950,3950,3950,0
|
||||
20250508,172800,5212698824,3950,3950,3950,3950,0
|
||||
20250508,172700,5212698824,3950,3950,3950,3950,0
|
||||
20250508,172600,5212698824,3950,3950,3950,3950,0
|
||||
20250508,172500,5212698824,3950,3950,3950,3950,0
|
||||
20250508,172400,5212698824,3950,3950,3950,3950,0
|
||||
20250508,172300,5212698824,3950,3950,3950,3950,0
|
||||
20250508,172200,5212698824,3950,3950,3950,3950,0
|
||||
20250508,172100,5212698824,3950,3950,3950,3950,0
|
||||
20250508,172000,5212698824,3950,3950,3950,3950,0
|
||||
20250508,171900,5212698824,3950,3950,3950,3950,0
|
||||
20250508,171800,5212698824,3950,3950,3950,3950,0
|
||||
20250508,171700,5212698824,3950,3950,3950,3950,0
|
||||
20250508,171600,5212698824,3950,3950,3950,3950,0
|
||||
20250508,171500,5212698824,3950,3950,3950,3950,0
|
||||
20250508,171400,5212698824,3950,3950,3950,3950,0
|
||||
20250508,171300,5212698824,3950,3950,3950,3950,0
|
||||
20250508,171200,5212698824,3950,3950,3950,3950,0
|
||||
20250508,171100,5212698824,3950,3950,3950,3950,0
|
||||
20250508,171000,5212698824,3950,3950,3950,3950,15438
|
||||
20250508,170900,5212698824,3950,3950,3950,3950,0
|
||||
20250508,170800,5212698824,3950,3950,3950,3950,0
|
||||
20250508,170700,5212698824,3950,3950,3950,3950,0
|
||||
20250508,170600,5212698824,3950,3950,3950,3950,0
|
||||
20250508,170500,5212698824,3950,3950,3950,3950,0
|
||||
20250508,170400,5212698824,3950,3950,3950,3950,0
|
||||
20250508,170300,5212698824,3950,3950,3950,3950,0
|
||||
20250508,170200,5212698824,3950,3950,3950,3950,0
|
||||
20250508,170100,5212698824,3950,3950,3950,3950,0
|
||||
20250508,170000,5212698824,3950,3950,3950,3950,0
|
||||
20250508,165900,5212698824,3950,3950,3950,3950,0
|
||||
20250508,165800,5212698824,3950,3950,3950,3950,0
|
||||
20250508,165700,5212698824,3950,3950,3950,3950,0
|
||||
20250508,165600,5212698824,3950,3950,3950,3950,0
|
||||
20250508,165500,5212698824,3950,3950,3950,3950,0
|
||||
20250508,165400,5212698824,3950,3950,3950,3950,0
|
||||
20250508,165300,5212698824,3950,3950,3950,3950,0
|
||||
20250508,165200,5212698824,3950,3950,3950,3950,0
|
||||
20250508,165100,5212698824,3950,3950,3950,3950,0
|
||||
20250508,165000,5212698824,3950,3950,3950,3950,0
|
||||
20250508,164900,5212698824,3950,3950,3950,3950,0
|
||||
20250508,164800,5212698824,3950,3950,3950,3950,0
|
||||
20250508,164700,5212698824,3950,3950,3950,3950,0
|
||||
20250508,164600,5212698824,3950,3950,3950,3950,0
|
||||
20250508,164500,5212698824,3950,3950,3950,3950,0
|
||||
20250508,164400,5212698824,3950,3950,3950,3950,0
|
||||
20250508,164300,5212698824,3950,3950,3950,3950,0
|
||||
20250508,164200,5212698824,3950,3950,3950,3950,0
|
||||
20250508,164100,5212698824,3950,3950,3950,3950,0
|
||||
20250508,164000,5212698824,3950,3950,3950,3950,15438
|
||||
20250508,163900,5212698824,3950,3950,3950,3950,0
|
||||
20250508,163800,5212698824,3950,3950,3950,3950,0
|
||||
20250508,163700,5212698824,3950,3950,3950,3950,0
|
||||
20250508,163600,5212698824,3950,3950,3950,3950,0
|
||||
20250508,163500,5212698824,3950,3950,3950,3950,0
|
||||
20250508,163400,5212698824,3950,3950,3950,3950,0
|
||||
20250508,163300,5212698824,3950,3950,3950,3950,0
|
||||
20250508,163200,5212698824,3950,3950,3950,3950,0
|
||||
20250508,163100,5212698824,3950,3950,3950,3950,0
|
||||
20250508,163000,5212698824,3950,3950,3950,3950,0
|
||||
20250508,162900,5212698824,3950,3950,3950,3950,0
|
||||
20250508,162800,5212698824,3950,3950,3950,3950,0
|
||||
20250508,162700,5212698824,3950,3950,3950,3950,0
|
||||
20250508,162600,5212698824,3950,3950,3950,3950,0
|
||||
20250508,162500,5212698824,3950,3950,3950,3950,0
|
||||
20250508,162400,5212698824,3950,3950,3950,3950,0
|
||||
20250508,162300,5212698824,3950,3950,3950,3950,0
|
||||
20250508,162200,5212698824,3950,3950,3950,3950,0
|
||||
20250508,162100,5212698824,3950,3950,3950,3950,0
|
||||
20250508,162000,5212698824,3950,3950,3950,3950,0
|
||||
20250508,161900,5212698824,3950,3950,3950,3950,0
|
||||
20250508,161800,5212698824,3950,3950,3950,3950,0
|
||||
20250508,161700,5212698824,3950,3950,3950,3950,0
|
||||
20250508,161600,5212698824,3950,3950,3950,3950,0
|
||||
20250508,161500,5212698824,3950,3950,3950,3950,0
|
||||
20250508,161400,5212698824,3950,3950,3950,3950,0
|
||||
20250508,161300,5212698824,3950,3950,3950,3950,0
|
||||
20250508,161200,5212698824,3950,3950,3950,3950,0
|
||||
20250508,161100,5212698824,3950,3950,3950,3950,0
|
||||
20250508,161000,5212698824,3950,3950,3950,3950,15438
|
||||
20250508,160900,5212698824,3950,3950,3950,3950,0
|
||||
20250508,160800,5212698824,3950,3950,3950,3950,0
|
||||
20250508,160700,5212698824,3950,3950,3950,3950,0
|
||||
20250508,160600,5212698824,3950,3950,3950,3950,0
|
||||
20250508,160500,5212698824,3950,3950,3950,3950,0
|
||||
20250508,160400,5212698824,3950,3950,3950,3950,0
|
||||
20250508,160300,5212698824,3950,3950,3950,3950,0
|
||||
20250508,160200,5212698824,3950,3950,3950,3950,0
|
||||
20250508,160100,5212698824,3950,3950,3950,3950,0
|
||||
20250508,160000,5212698824,3950,3950,3950,3950,0
|
||||
20250508,155900,5212698824,3950,3950,3950,3950,0
|
||||
20250508,155800,5212698824,3950,3950,3950,3950,0
|
||||
20250508,155700,5212698824,3950,3950,3950,3950,0
|
||||
20250508,155600,5212698824,3950,3950,3950,3950,0
|
||||
20250508,155500,5212698824,3950,3950,3950,3950,0
|
||||
20250508,155400,5212698824,3950,3950,3950,3950,0
|
||||
20250508,155300,5212698824,3950,3950,3950,3950,0
|
||||
20250508,155200,5212698824,3950,3950,3950,3950,0
|
||||
20250508,155100,5212698824,3950,3950,3950,3950,0
|
||||
20250508,155000,5212698824,3950,3950,3950,3950,0
|
||||
20250508,154900,5212698824,3950,3950,3950,3950,0
|
||||
20250508,154800,5212698824,3950,3950,3950,3950,0
|
||||
20250508,154700,5212698824,3950,3950,3950,3950,0
|
||||
20250508,154600,5212698824,3950,3950,3950,3950,0
|
||||
20250508,154500,5212698824,3950,3950,3950,3950,0
|
||||
20250508,154400,5212698824,3950,3950,3950,3950,0
|
||||
20250508,154300,5212698824,3950,3950,3950,3950,0
|
||||
20250508,154200,5212698824,3950,3950,3950,3950,0
|
||||
20250508,154100,5212698824,3950,3950,3950,3950,0
|
||||
20250508,154000,5212698824,3950,3950,3950,3950,15438
|
||||
20250508,153900,5212698824,3950,3950,3950,3950,0
|
||||
20250508,153800,5212698824,3950,3950,3950,3950,0
|
||||
20250508,153700,5212698824,3950,3950,3950,3950,0
|
||||
20250508,153600,5212698824,3950,3950,3950,3950,0
|
||||
20250508,153500,5212698824,3950,3950,3950,3950,0
|
||||
20250508,153400,5212698824,3950,3950,3950,3950,0
|
||||
20250508,153300,5212698824,3950,3950,3950,3950,0
|
||||
20250508,153200,5212698824,3950,3950,3950,3950,0
|
||||
20250508,153100,5212698824,3950,3950,3950,3950,0
|
||||
20250508,153000,5212698824,3950,3950,3950,3950,15438
|
||||
20250508,152900,5151718724,3960,3960,3960,3960,0
|
||||
20250508,152800,5151718724,3960,3960,3960,3960,0
|
||||
20250508,152700,5151718724,3960,3960,3960,3960,0
|
||||
20250508,152600,5151718724,3960,3960,3960,3960,0
|
||||
20250508,152500,5151718724,3960,3960,3960,3960,0
|
||||
20250508,152400,5151718724,3960,3960,3960,3960,0
|
||||
20250508,152300,5151718724,3960,3960,3960,3960,0
|
||||
20250508,152200,5151718724,3960,3960,3960,3960,0
|
||||
20250508,152100,5151718724,3960,3960,3960,3960,0
|
||||
20250508,152000,5151718724,3960,3960,3960,3960,0
|
||||
20250508,151900,5151718724,3960,3955,3960,3950,5466
|
||||
20250508,151800,5130112454,3955,3960,3965,3955,4177
|
||||
20250508,151700,5113572679,3970,3960,3970,3955,3688
|
||||
20250508,151600,5098958389,3965,3960,3965,3950,3872
|
||||
20250508,151500,5083615654,3960,3950,3960,3950,1058
|
||||
20250508,151400,5079433554,3950,3945,3950,3945,1053
|
||||
20250508,151300,5075276694,3945,3955,3955,3945,7802
|
||||
20250508,151200,5044484784,3945,3945,3945,3945,11701
|
||||
20250508,151100,4998324339,3945,3950,3955,3945,8111
|
||||
20250508,151000,4966302079,3955,3955,3955,3955,3304
|
||||
20250508,150900,4953234759,3955,3955,3955,3955,1351
|
||||
20250508,150800,4947891554,3955,3955,3955,3955,689
|
||||
20250508,150700,4945166559,3955,3955,3955,3955,29
|
||||
20250508,150600,4945051864,3960,3960,3960,3960,103
|
||||
20250508,150500,4944643984,3960,3960,3960,3950,2765
|
||||
20250508,150400,4933697424,3950,3950,3950,3950,1228
|
||||
20250508,150300,4928846824,3950,3955,3955,3950,3128
|
||||
20250508,150200,4916491169,3955,3955,3957,3955,1723
|
||||
20250508,150100,4909676682,3950,3955,3960,3950,891
|
||||
20250508,150000,4906156692,3955,3950,3955,3950,2951
|
||||
20250508,145900,4894499137,3950,3955,3955,3945,2620
|
||||
20250508,145800,4884150467,3955,3955,3955,3955,640
|
||||
20250508,145700,4881619267,3960,3955,3960,3955,1147
|
||||
20250508,145600,4877080422,3955,3960,3960,3955,1342
|
||||
20250508,145500,4871772807,3955,3950,3965,3940,9066
|
||||
20250508,145400,4835981302,3950,3955,3955,3950,3337
|
||||
20250508,145300,4822794507,3955,3965,3965,3955,2775
|
||||
20250508,145200,4811809072,3965,3965,3965,3965,27
|
||||
20250508,145100,4811702017,3965,3965,3970,3965,1064
|
||||
20250508,145000,4807483157,3970,3970,3970,3960,1235
|
||||
20250508,144900,4802585232,3960,3965,3975,3960,3301
|
||||
20250508,144800,4789503822,3960,3955,3960,3955,2431
|
||||
20250508,144700,4779880562,3960,3965,3965,3955,6778
|
||||
20250508,144600,4753042737,3955,3970,3970,3950,9737
|
||||
20250508,144500,4714520252,3955,3970,3975,3955,5529
|
||||
20250508,144400,4692614992,3965,3975,3975,3960,6535
|
||||
20250508,144300,4666686097,3975,3975,3975,3960,10553
|
||||
20250508,144200,4624780117,3970,3985,3985,3960,25816
|
||||
20250508,144100,4522264077,3985,4000,4000,3985,8916
|
||||
20250508,144000,4486674502,4000,4005,4005,4000,9728
|
||||
20250508,143900,4447745457,4005,4010,4010,4005,4097
|
||||
20250508,143800,4431319482,4020,4020,4020,4015,3588
|
||||
20250508,143700,4416912667,4020,4020,4020,4020,55
|
||||
20250508,143600,4416691567,4020,4020,4020,4015,128
|
||||
20250508,143500,4416177122,4020,4015,4020,4015,998
|
||||
20250508,143400,4412166252,4015,4020,4020,4015,861
|
||||
20250508,143300,4408708087,4020,4020,4020,4015,190
|
||||
20250508,143200,4407944292,4015,4020,4020,4015,4566
|
||||
20250508,143100,4389592062,4015,4015,4015,4015,153
|
||||
20250508,143000,4388977767,4015,4010,4015,4010,878
|
||||
20250508,142900,4385456737,4020,4015,4020,4010,1333
|
||||
20250508,142800,4380105757,4010,4020,4020,4010,191
|
||||
20250508,142700,4379339197,4015,4015,4015,4015,274
|
||||
20250508,142600,4378239087,4015,4015,4020,4015,331
|
||||
20250508,142500,4376908617,4015,4015,4015,4010,333
|
||||
20250508,142400,4375571787,4015,4015,4015,4010,194
|
||||
20250508,142300,4374792882,4010,4010,4010,4010,76
|
||||
20250508,142200,4374488122,4010,4010,4015,4010,252
|
||||
20250508,142100,4373477582,4010,4015,4020,4010,837
|
||||
20250508,142000,4370117002,4015,4015,4015,4015,1003
|
||||
20250508,141900,4366089957,4015,4015,4020,4015,1413
|
||||
20250508,141800,4360416597,4015,4015,4015,4015,0
|
||||
20250508,141700,4360416597,4015,4015,4015,4010,575
|
||||
20250508,141600,4358108722,4015,4010,4015,4010,750
|
||||
20250508,141500,4355100107,4015,4015,4015,4015,1279
|
||||
20250508,141400,4349964922,4015,4010,4015,4010,247
|
||||
20250508,141300,4348973267,4010,4020,4020,4010,762
|
||||
20250508,141200,4345910947,4020,4015,4020,4015,3066
|
||||
20250508,141100,4333599912,4015,4010,4015,4010,1090
|
||||
20250508,141000,4329225602,4010,4015,4015,4010,1789
|
||||
20250508,140900,4322051562,4010,4015,4015,4010,639
|
||||
20250508,140800,4319488107,4010,4010,4015,4010,954
|
||||
20250508,140700,4315661892,4015,4020,4020,4015,2754
|
||||
20250508,140600,4304604522,4020,4015,4020,4015,740
|
||||
20250508,140500,4301629872,4020,4020,4020,4015,3103
|
||||
20250508,140400,4289156212,4020,4015,4020,4015,1851
|
||||
20250508,140300,4281724397,4015,4015,4020,4015,1135
|
||||
20250508,140200,4277167367,4020,4015,4020,4015,573
|
||||
20250508,140100,4274866332,4015,4015,4015,4010,3611
|
||||
20250508,140000,4260371567,4015,4015,4015,4015,451
|
||||
20250508,135900,4258560802,4015,4010,4015,4010,5529
|
||||
20250508,135800,4236377207,4010,4015,4015,4010,2939
|
||||
20250508,135700,4224579952,4015,4015,4015,4015,697
|
||||
20250508,135600,4221781497,4015,4015,4020,4015,55
|
||||
20250508,135500,4221560572,4015,4015,4015,4015,378
|
||||
20250508,135400,4220042902,4015,4015,4015,4015,3989
|
||||
20250508,135300,4204027067,4015,4025,4025,4015,825
|
||||
20250508,135200,4200712912,4030,4020,4030,4015,3155
|
||||
20250508,135100,4188012887,4025,4030,4030,4020,4120
|
||||
20250508,135000,4171439767,4030,4030,4035,4025,1658
|
||||
20250508,134900,4164758062,4030,4030,4030,4025,2107
|
||||
20250508,134800,4156266922,4025,4030,4030,4025,4512
|
||||
20250508,134700,4138085747,4030,4027,4030,4025,349
|
||||
20250508,134600,4136679867,4030,4025,4030,4025,819
|
||||
20250508,134500,4133382982,4027,4027,4027,4025,518
|
||||
20250508,134400,4131297766,4025,4025,4030,4025,445
|
||||
20250508,134300,4129506629,4025,4020,4030,4020,933
|
||||
20250508,134200,4125754369,4020,4020,4025,4020,2664
|
||||
20250508,134100,4115045044,4020,4020,4025,4020,1628
|
||||
20250508,134000,4108498174,4020,4025,4025,4020,2672
|
||||
20250508,133900,4097753514,4030,4025,4030,4020,3464
|
||||
20250508,133800,4083811189,4025,4020,4030,4020,5530
|
||||
20250508,133700,4061547369,4020,4015,4020,4015,819
|
||||
20250508,133600,4058257579,4020,4020,4025,4015,5220
|
||||
20250508,133500,4037275594,4020,4025,4025,4020,863
|
||||
20250508,133400,4033804949,4020,4025,4030,4020,1405
|
||||
20250508,133300,4028150574,4030,4030,4030,4025,1565
|
||||
20250508,133200,4021843659,4030,4025,4030,4020,4517
|
||||
20250508,133100,4003659894,4020,4020,4025,4020,6986
|
||||
20250508,133000,3975572714,4020,4010,4020,4010,2478
|
||||
20250508,132900,3965611804,4010,4015,4015,4010,1636
|
||||
20250508,132800,3959044789,4015,4015,4015,4010,850
|
||||
20250508,132700,3955635939,4015,4010,4015,4010,2034
|
||||
20250508,132600,3947472379,4015,4015,4015,4010,3572
|
||||
20250508,132500,3933143209,4010,4015,4020,4010,2969
|
||||
20250508,132400,3921228944,4015,4020,4025,4015,3043
|
||||
20250508,132300,3908994195,4020,4010,4020,4010,8261
|
||||
20250508,132200,3875821070,4010,4015,4015,4010,2220
|
||||
20250508,132100,3866916370,4010,4010,4015,4010,523
|
||||
20250508,132000,3864818110,4010,4010,4010,4010,837
|
||||
20250508,131900,3861461740,4005,4005,4015,4005,2842
|
||||
20250508,131800,3850076325,4005,4005,4005,4000,143
|
||||
20250508,131700,3849503685,4005,4005,4005,4000,1670
|
||||
20250508,131600,3842821515,4010,4000,4010,4000,549
|
||||
20250508,131500,3840624205,4000,4000,4000,4000,1160
|
||||
20250508,131400,3835984205,4005,4000,4010,4000,3114
|
||||
20250508,131300,3823507050,4000,4000,4010,4000,1270
|
||||
20250508,131200,3818426960,4000,4015,4015,4000,5427
|
||||
20250508,131100,3796688570,4015,4015,4015,4015,762
|
||||
20250508,131000,3793629140,4015,4020,4025,4015,2314
|
||||
20250508,130900,3784329880,4030,4035,4035,4025,3018
|
||||
20250508,130800,3772172295,4035,4030,4035,4020,15762
|
||||
20250508,130700,3708676885,4025,4010,4027,4010,15281
|
||||
20250508,130600,3647268698,4010,4015,4015,4010,3276
|
||||
20250508,130500,3634124538,4015,4015,4015,4010,4342
|
||||
20250508,130400,3616692493,4015,4005,4015,4005,14619
|
||||
20250508,130300,3558098018,4000,4000,4005,4000,860
|
||||
20250508,130200,3554657958,4000,4000,4005,4000,327
|
||||
20250508,130100,3553348938,4005,4005,4005,4000,710
|
||||
20250508,130000,3550506333,4005,3995,4005,3995,13753
|
||||
20250508,125900,3495515113,3990,3985,3995,3985,2599
|
||||
20250508,125800,3485153753,3985,3990,3990,3985,1822
|
||||
20250508,125700,3477892253,3990,3990,3995,3990,1170
|
||||
20250508,125600,3473223581,3995,3995,3995,3995,1265
|
||||
20250508,125500,3468169906,3995,3995,4000,3995,646
|
||||
20250508,125400,3465588481,4000,3990,4000,3990,1906
|
||||
20250508,125300,3457982141,3990,4000,4000,3990,2132
|
||||
20250508,125200,3449460691,3995,3995,4000,3995,10636
|
||||
20250508,125100,3406917161,4000,3990,4000,3990,1089
|
||||
20250508,125000,3402566606,3990,3995,3995,3990,31
|
||||
20250508,124900,3402442766,3990,3990,4000,3990,3578
|
||||
20250508,124800,3388141371,3995,3990,3995,3990,1652
|
||||
20250508,124700,3381548141,3985,3990,3990,3985,2831
|
||||
20250508,124600,3370265486,3985,3985,3985,3980,416
|
||||
20250508,124500,3368608386,3985,3985,3990,3985,833
|
||||
20250508,124400,3365285246,3985,3980,3990,3980,5659
|
||||
20250508,124300,3342762031,3980,3985,3985,3980,5645
|
||||
20250508,124200,3320289591,3985,3990,3990,3985,1304
|
||||
20250508,124100,3315086946,3985,3985,3990,3985,1874
|
||||
20250508,124000,3307618586,3985,3985,3985,3985,2687
|
||||
20250508,123900,3296910891,3985,3985,3995,3985,920
|
||||
20250508,123800,3293244636,3990,3990,3990,3990,1183
|
||||
20250508,123700,3288524466,3990,3990,3990,3990,607
|
||||
20250508,123600,3286102536,3990,3990,3995,3990,2308
|
||||
20250508,123500,3276893414,3985,3995,4000,3980,7558
|
||||
20250508,123400,3246751084,3995,4000,4005,3995,778
|
||||
20250508,123300,3243638214,4005,3995,4010,3995,3781
|
||||
20250508,123200,3228507614,3995,3990,3995,3990,824
|
||||
20250508,123100,3225217734,3990,3990,3990,3990,1869
|
||||
20250508,123000,3217760424,4000,4015,4020,3995,5573
|
||||
20250508,122900,3195434039,4015,3995,4020,3995,78709
|
||||
20250508,122800,2880288494,3995,3985,3995,3985,5798
|
||||
20250508,122700,2857148324,3985,3987,3987,3985,594
|
||||
20250508,122600,2854781232,3985,3985,3985,3985,2009
|
||||
20250508,122500,2846775367,3985,3985,3987,3985,225
|
||||
20250508,122400,2845878736,3990,3992,3992,3990,5773
|
||||
20250508,122300,2822844464,3995,3995,3995,3990,1199
|
||||
20250508,122200,2818059804,3995,3990,3995,3990,15814
|
||||
20250508,122100,2754929994,3985,3990,3990,3985,1692
|
||||
20250508,122000,2748178929,3990,3980,3995,3980,7907
|
||||
20250508,121900,2716645619,3980,3980,3980,3975,1233
|
||||
20250508,121800,2711743014,3980,3970,3980,3970,2225
|
||||
20250508,121700,2702907824,3970,3970,3970,3970,897
|
||||
20250508,121600,2699346734,3980,3970,3980,3970,10152
|
||||
20250508,121500,2658942774,3970,3985,3985,3970,23638
|
||||
20250508,121400,2564787164,3990,3990,3990,3985,2250
|
||||
20250508,121300,2555809824,3990,3980,3990,3980,1877
|
||||
20250508,121200,2548327649,3985,3985,3990,3985,2317
|
||||
20250508,121100,2539093754,3985,3985,3990,3980,8912
|
||||
20250508,121000,2503553119,3980,3965,3985,3965,37051
|
||||
20250508,120900,2356416604,3965,3955,3965,3955,6685
|
||||
20250508,120800,2329940329,3950,3960,3960,3950,136
|
||||
20250508,120700,2329402619,3960,3960,3960,3960,1728
|
||||
20250508,120600,2322559739,3960,3955,3960,3950,3821
|
||||
20250508,120500,2307461734,3955,3955,3955,3955,1337
|
||||
20250508,120400,2302173899,3960,3960,3960,3960,0
|
||||
20250508,120300,2302173899,3960,3955,3960,3955,450
|
||||
20250508,120200,2300393529,3960,3955,3960,3950,733
|
||||
20250508,120100,2297493729,3955,3955,3960,3955,3216
|
||||
20250508,120000,2284772619,3960,3955,3960,3955,526
|
||||
20250508,115900,2282690179,3960,3960,3965,3955,1317
|
||||
20250508,115800,2277474799,3960,3960,3960,3960,1064
|
||||
20250508,115700,2273261359,3965,3960,3965,3950,6069
|
||||
20250508,115600,2249265069,3960,3965,3970,3960,3716
|
||||
20250508,115500,2234533979,3970,3965,3970,3965,625
|
||||
20250508,115400,2232053154,3965,3965,3970,3965,593
|
||||
20250508,115300,2229701421,3970,3970,3970,3970,784
|
||||
20250508,115200,2226588941,3970,3975,3980,3970,3891
|
||||
20250508,115100,2211130596,3980,3970,3980,3965,15068
|
||||
20250508,115000,2151214006,3970,3965,3970,3965,299
|
||||
20250508,114900,2150028026,3975,3955,3975,3955,9228
|
||||
20250508,114800,2113428326,3965,3960,3965,3955,2308
|
||||
20250508,114700,2104285444,3960,3970,3970,3960,5534
|
||||
20250508,114600,2082335714,3967,3960,3970,3960,6707
|
||||
20250508,114500,2055736074,3960,3955,3960,3952,5611
|
||||
20250508,114400,2033531009,3955,3945,3955,3935,5162
|
||||
20250508,114300,2013138309,3945,3940,3945,3940,6695
|
||||
20250508,114200,1986739179,3935,3940,3940,3935,659
|
||||
20250508,114100,1984144689,3940,3940,3940,3940,166
|
||||
20250508,114000,1983490649,3940,3940,3940,3940,1021
|
||||
20250508,113900,1979467909,3935,3935,3940,3930,2240
|
||||
20250508,113800,1970657034,3935,3935,3935,3935,104
|
||||
20250508,113700,1970247794,3940,3930,3940,3930,1226
|
||||
20250508,113600,1965418054,3925,3945,3945,3925,5065
|
||||
20250508,113500,1945522689,3945,3940,3945,3940,66
|
||||
20250508,113400,1945262644,3940,3955,3955,3940,586
|
||||
20250508,113300,1942949444,3955,3955,3955,3950,3904
|
||||
20250508,113200,1927509744,3955,3945,3955,3945,8794
|
||||
20250508,113100,1892790729,3940,3925,3940,3920,3859
|
||||
20250508,113000,1877599844,3925,3925,3925,3925,557
|
||||
20250508,112900,1875413619,3925,3925,3925,3925,667
|
||||
20250508,112800,1872795644,3930,3930,3930,3930,100
|
||||
20250508,112700,1872402644,3930,3925,3930,3925,360
|
||||
20250508,112600,1870989544,3925,3925,3930,3925,1588
|
||||
20250508,112500,1864755794,3925,3925,3925,3925,84
|
||||
20250508,112400,1864426094,3925,3925,3925,3925,366
|
||||
20250508,112300,1862989544,3925,3935,3935,3925,14255
|
||||
20250508,112200,1806898644,3940,3950,3955,3935,36347
|
||||
20250508,112100,1663382389,3950,3940,3950,3940,7571
|
||||
20250508,112000,1633492679,3940,3950,3950,3935,2363
|
||||
20250508,111900,1624179744,3950,3950,3950,3940,575
|
||||
20250508,111800,1621908904,3950,3935,3950,3935,14031
|
||||
20250508,111700,1566615539,3930,3930,3930,3930,1158
|
||||
20250508,111600,1562064599,3930,3925,3930,3925,2374
|
||||
20250508,111500,1552744879,3925,3925,3925,3925,57
|
||||
20250508,111400,1552521154,3930,3935,3935,3925,1200
|
||||
20250508,111300,1547804484,3930,3925,3935,3925,2128
|
||||
20250508,111200,1539438579,3930,3932,3932,3930,960
|
||||
20250508,111100,1535665777,3930,3935,3935,3930,65
|
||||
20250508,111000,1535410227,3935,3930,3935,3930,321
|
||||
20250508,110900,1534148547,3930,3935,3940,3930,1660
|
||||
20250508,110800,1527613892,3935,3930,3935,3925,5577
|
||||
20250508,110700,1505672782,3930,3935,3935,3930,755
|
||||
20250508,110600,1502705533,3930,3935,3935,3930,4053
|
||||
20250508,110500,1486757233,3930,3925,3935,3925,5488
|
||||
20250508,110400,1465196608,3920,3920,3920,3920,295
|
||||
20250508,110300,1464040208,3920,3915,3920,3915,540
|
||||
20250508,110200,1461923503,3915,3920,3925,3915,832
|
||||
20250508,110100,1458661293,3925,3925,3930,3915,11736
|
||||
20250508,110000,1412599483,3930,3930,3930,3930,1486
|
||||
20250508,105900,1406759503,3925,3930,3930,3925,1020
|
||||
20250508,105800,1402751453,3930,3930,3935,3925,3551
|
||||
20250508,105700,1388796078,3930,3930,3930,3930,2212
|
||||
20250508,105600,1380102918,3930,3925,3930,3922,6902
|
||||
20250508,105500,1352998426,3925,3920,3925,3915,11643
|
||||
20250508,105400,1307338786,3920,3920,3920,3920,628
|
||||
20250508,105300,1304877026,3915,3915,3920,3915,6121
|
||||
20250508,105200,1280908246,3910,3910,3910,3910,100
|
||||
20250508,105100,1280517246,3910,3910,3915,3910,1901
|
||||
20250508,105000,1273080941,3915,3910,3915,3910,1111
|
||||
20250508,104900,1268736431,3907,3905,3910,3905,2746
|
||||
20250508,104800,1257999968,3905,3905,3910,3905,230
|
||||
20250508,104700,1257101753,3910,3910,3910,3905,6003
|
||||
20250508,104600,1233631388,3910,3910,3910,3905,1028
|
||||
20250508,104500,1229617038,3910,3900,3910,3900,4058
|
||||
20250508,104400,1213761778,3900,3900,3900,3900,532
|
||||
20250508,104300,1211686978,3900,3900,3900,3900,70
|
||||
20250508,104200,1211413978,3900,3895,3905,3895,372
|
||||
20250508,104100,1209963168,3895,3900,3900,3895,540
|
||||
20250508,104000,1207857368,3895,3900,3900,3895,5685
|
||||
20250508,103900,1185700028,3900,3910,3910,3900,111
|
||||
20250508,103800,1185266994,3910,3890,3910,3890,7720
|
||||
20250508,103700,1155126164,3890,3895,3895,3890,1000
|
||||
20250508,103600,1151236104,3890,3895,3895,3890,599
|
||||
20250508,103500,1148905859,3890,3905,3905,3890,7697
|
||||
20250508,103400,1118931224,3900,3900,3900,3900,256
|
||||
20250508,103300,1117932824,3900,3905,3905,3900,575
|
||||
20250508,103200,1115690224,3905,3905,3905,3905,699
|
||||
20250508,103100,1112960629,3905,3910,3910,3905,68
|
||||
20250508,103000,1112694864,3910,3910,3910,3905,214
|
||||
20250508,102900,1111858759,3905,3905,3910,3905,222
|
||||
20250508,102800,1110991339,3910,3910,3910,3910,100
|
||||
20250508,102700,1110600339,3910,3905,3910,3905,108
|
||||
20250508,102600,1110178194,3910,3910,3910,3910,110
|
||||
20250508,102500,1109748094,3910,3900,3910,3900,175
|
||||
20250508,102400,1109064584,3900,3905,3910,3900,1852
|
||||
20250508,102300,1101832834,3905,3895,3905,3895,1586
|
||||
20250508,102200,1095650304,3895,3895,3895,3895,616
|
||||
20250508,102100,1093250984,3900,3905,3905,3900,459
|
||||
20250508,102000,1091459844,3900,3900,3900,3900,362
|
||||
20250508,101900,1090048044,3900,3900,3900,3900,1569
|
||||
20250508,101800,1083928944,3900,3900,3905,3900,4178
|
||||
20250508,101700,1067634734,3900,3905,3910,3900,1624
|
||||
20250508,101600,1061292034,3905,3905,3905,3900,4592
|
||||
20250508,101500,1043361774,3905,3900,3905,3900,248
|
||||
20250508,101400,1042393432,3905,3905,3905,3900,512
|
||||
20250508,101300,1040396202,3905,3905,3905,3905,14
|
||||
20250508,101200,1040341532,3905,3905,3905,3900,289
|
||||
20250508,101100,1039214257,3905,3905,3905,3905,20
|
||||
20250508,101000,1039136157,3900,3905,3905,3900,687
|
||||
20250508,100900,1036453532,3895,3900,3905,3895,1065
|
||||
20250508,100800,1032305162,3895,3900,3900,3890,10601
|
||||
20250508,100700,991037717,3900,3905,3905,3900,1970
|
||||
20250508,100600,983345002,3905,3905,3905,3905,24
|
||||
20250508,100500,983251282,3905,3900,3905,3900,1704
|
||||
20250508,100400,976605657,3900,3900,3900,3900,1563
|
||||
20250508,100300,970509957,3900,3910,3910,3900,114
|
||||
20250508,100200,970064782,3905,3910,3910,3905,221
|
||||
20250508,100100,969201647,3905,3905,3910,3905,835
|
||||
20250508,100000,965940957,3905,3905,3910,3905,647
|
||||
20250508,095900,963413792,3910,3910,3910,3910,384
|
||||
20250508,095800,961912352,3910,3910,3915,3910,164
|
||||
20250508,095700,961271087,3910,3910,3910,3905,1131
|
||||
20250508,095600,956849877,3910,3910,3910,3910,115
|
||||
20250508,095500,956400227,3905,3900,3905,3900,23864
|
||||
20250508,095400,863329757,3900,3900,3900,3900,269
|
||||
20250508,095300,862280657,3910,3910,3910,3910,50
|
||||
20250508,095200,862085157,3910,3910,3910,3910,122
|
||||
20250508,095100,861608137,3910,3915,3915,3900,1762
|
||||
20250508,095000,854732927,3910,3910,3915,3910,1887
|
||||
20250508,094900,847350400,3915,3910,3915,3905,3296
|
||||
20250508,094800,834460945,3910,3915,3915,3900,5925
|
||||
20250508,094700,811322665,3915,3910,3915,3910,1196
|
||||
20250508,094600,806646245,3920,3905,3920,3900,4154
|
||||
20250508,094500,790415555,3900,3900,3905,3895,4269
|
||||
20250508,094400,773767395,3900,3910,3910,3900,1543
|
||||
20250508,094300,767743825,3905,3905,3905,3905,58
|
||||
20250508,094200,767517335,3910,3905,3915,3905,935
|
||||
20250508,094100,763865080,3915,3910,3915,3905,1142
|
||||
20250508,094000,759404780,3910,3905,3915,3905,262
|
||||
20250508,093900,758380345,3905,3905,3920,3905,3968
|
||||
20250508,093800,742849120,3910,3910,3915,3910,322
|
||||
20250508,093700,741590095,3920,3915,3920,3905,2359
|
||||
20250508,093600,732359560,3910,3915,3915,3910,1601
|
||||
20250508,093500,726097145,3915,3920,3920,3905,1808
|
||||
20250508,093400,719031245,3915,3920,3920,3915,1471
|
||||
20250508,093300,713268490,3920,3915,3920,3900,4047
|
||||
20250508,093200,697444325,3920,3920,3925,3910,3889
|
||||
20250508,093100,682205505,3920,3910,3920,3910,2712
|
||||
20250508,093000,671591175,3920,3920,3920,3910,1977
|
||||
20250508,092900,663843525,3920,3915,3920,3905,3391
|
||||
20250508,092800,650566615,3920,3905,3920,3905,6603
|
||||
20250508,092700,624718680,3905,3905,3905,3905,1203
|
||||
20250508,092600,620020965,3905,3910,3915,3900,6469
|
||||
20250508,092500,594731940,3915,3905,3925,3905,4403
|
||||
20250508,092400,577487555,3910,3885,3925,3885,18152
|
||||
20250508,092300,506646855,3885,3890,3890,3885,1072
|
||||
20250508,092200,502482105,3885,3885,3890,3885,449
|
||||
20250508,092100,500737115,3885,3885,3890,3885,471
|
||||
20250508,092000,498905510,3890,3895,3900,3890,2365
|
||||
20250508,091900,489699400,3890,3900,3900,3890,2543
|
||||
20250508,091800,479796190,3895,3890,3895,3885,817
|
||||
20250508,091700,476615280,3890,3880,3890,3880,3554
|
||||
20250508,091600,462808330,3880,3880,3880,3880,4547
|
||||
20250508,091500,445165970,3885,3890,3890,3885,3393
|
||||
20250508,091400,431980720,3895,3890,3895,3885,1781
|
||||
20250508,091300,425051515,3890,3900,3900,3890,2136
|
||||
20250508,091200,416737475,3895,3905,3905,3895,2154
|
||||
20250508,091100,408337320,3907,3905,3907,3900,2534
|
||||
20250508,091000,398446610,3905,3890,3910,3890,2721
|
||||
20250508,090900,387834290,3895,3880,3900,3880,3699
|
||||
20250508,090800,373430515,3890,3885,3890,3880,3919
|
||||
20250508,090700,358205070,3885,3885,3895,3880,4856
|
||||
20250508,090600,339317610,3895,3895,3905,3880,9544
|
||||
20250508,090500,302188950,3900,3900,3905,3890,4556
|
||||
20250508,090400,284428780,3900,3895,3900,3885,6256
|
||||
20250508,090300,260076100,3895,3865,3895,3860,6757
|
||||
20250508,090200,233908695,3860,3870,3880,3860,11998
|
||||
20250508,090100,187508020,3870,3880,3895,3865,6325
|
||||
20250508,090000,162981920,3880,3885,3895,3860,41992
|
||||
|
Reference in New Issue
Block a user