Update 2025-05-08 2733 candle_min
This commit is contained in:
586
013890/min/candle-20250508.csv
Normal file
586
013890/min/candle-20250508.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184400,26631192895,18770,18770,18770,18770,10804
|
||||
20250508,184300,26631192895,18770,18770,18770,18770,0
|
||||
20250508,184200,26631192895,18770,18770,18770,18770,0
|
||||
20250508,184100,26631192895,18770,18770,18770,18770,0
|
||||
20250508,184000,26631192895,18770,18770,18770,18770,0
|
||||
20250508,183900,26631192895,18770,18770,18770,18770,0
|
||||
20250508,183800,26631192895,18770,18770,18770,18770,0
|
||||
20250508,183700,26631192895,18770,18770,18770,18770,0
|
||||
20250508,183600,26631192895,18770,18770,18770,18770,0
|
||||
20250508,183500,26631192895,18770,18770,18770,18770,0
|
||||
20250508,183400,26631192895,18770,18770,18770,18770,0
|
||||
20250508,183300,26631192895,18770,18770,18770,18770,0
|
||||
20250508,183200,26631192895,18770,18770,18770,18770,0
|
||||
20250508,183100,26631192895,18770,18770,18770,18770,0
|
||||
20250508,183000,26631192895,18770,18770,18770,18770,0
|
||||
20250508,182900,26631192895,18770,18770,18770,18770,0
|
||||
20250508,182800,26631192895,18770,18770,18770,18770,0
|
||||
20250508,182700,26631192895,18770,18770,18770,18770,0
|
||||
20250508,182600,26631192895,18770,18770,18770,18770,0
|
||||
20250508,182500,26631192895,18770,18770,18770,18770,0
|
||||
20250508,182400,26631192895,18770,18770,18770,18770,0
|
||||
20250508,182300,26631192895,18770,18770,18770,18770,0
|
||||
20250508,182200,26631192895,18770,18770,18770,18770,0
|
||||
20250508,182100,26631192895,18770,18770,18770,18770,0
|
||||
20250508,182000,26631192895,18770,18770,18770,18770,0
|
||||
20250508,181900,26631192895,18770,18770,18770,18770,0
|
||||
20250508,181800,26631192895,18770,18770,18770,18770,0
|
||||
20250508,181700,26631192895,18770,18770,18770,18770,0
|
||||
20250508,181600,26631192895,18770,18770,18770,18770,0
|
||||
20250508,181500,26631192895,18770,18770,18770,18770,0
|
||||
20250508,181400,26631192895,18770,18770,18770,18770,10804
|
||||
20250508,181300,26631192895,18770,18770,18770,18770,0
|
||||
20250508,181200,26631192895,18770,18770,18770,18770,0
|
||||
20250508,181100,26631192895,18770,18770,18770,18770,0
|
||||
20250508,181000,26631192895,18770,18770,18770,18770,0
|
||||
20250508,180900,26631192895,18770,18770,18770,18770,0
|
||||
20250508,180800,26631192895,18770,18770,18770,18770,0
|
||||
20250508,180700,26631192895,18770,18770,18770,18770,0
|
||||
20250508,180600,26631192895,18770,18770,18770,18770,0
|
||||
20250508,180500,26631192895,18770,18770,18770,18770,0
|
||||
20250508,180400,26631192895,18770,18770,18770,18770,0
|
||||
20250508,180300,26631192895,18770,18770,18770,18770,0
|
||||
20250508,180200,26631192895,18770,18770,18770,18770,0
|
||||
20250508,180100,26631192895,18770,18770,18770,18770,0
|
||||
20250508,180000,26631192895,18770,18770,18770,18770,0
|
||||
20250508,175900,26631192895,18770,18770,18770,18770,0
|
||||
20250508,175800,26631192895,18770,18770,18770,18770,0
|
||||
20250508,175700,26631192895,18770,18770,18770,18770,0
|
||||
20250508,175600,26631192895,18770,18770,18770,18770,0
|
||||
20250508,175500,26631192895,18770,18770,18770,18770,0
|
||||
20250508,175400,26631192895,18770,18770,18770,18770,0
|
||||
20250508,175300,26631192895,18770,18770,18770,18770,0
|
||||
20250508,175200,26631192895,18770,18770,18770,18770,0
|
||||
20250508,175100,26631192895,18770,18770,18770,18770,0
|
||||
20250508,175000,26631192895,18770,18770,18770,18770,0
|
||||
20250508,174900,26631192895,18770,18770,18770,18770,0
|
||||
20250508,174800,26631192895,18770,18770,18770,18770,0
|
||||
20250508,174700,26631192895,18770,18770,18770,18770,0
|
||||
20250508,174600,26631192895,18770,18770,18770,18770,0
|
||||
20250508,174500,26631192895,18770,18770,18770,18770,0
|
||||
20250508,174400,26631192895,18770,18770,18770,18770,10804
|
||||
20250508,174300,26631192895,18770,18770,18770,18770,0
|
||||
20250508,174200,26631192895,18770,18770,18770,18770,0
|
||||
20250508,174100,26631192895,18770,18770,18770,18770,0
|
||||
20250508,174000,26631192895,18770,18770,18770,18770,0
|
||||
20250508,173900,26631192895,18770,18770,18770,18770,0
|
||||
20250508,173800,26631192895,18770,18770,18770,18770,0
|
||||
20250508,173700,26631192895,18770,18770,18770,18770,0
|
||||
20250508,173600,26631192895,18770,18770,18770,18770,0
|
||||
20250508,173500,26631192895,18770,18770,18770,18770,0
|
||||
20250508,173400,26631192895,18770,18770,18770,18770,0
|
||||
20250508,173300,26631192895,18770,18770,18770,18770,0
|
||||
20250508,173200,26631192895,18770,18770,18770,18770,0
|
||||
20250508,173100,26631192895,18770,18770,18770,18770,0
|
||||
20250508,173000,26631192895,18770,18770,18770,18770,0
|
||||
20250508,172900,26631192895,18770,18770,18770,18770,0
|
||||
20250508,172800,26631192895,18770,18770,18770,18770,0
|
||||
20250508,172700,26631192895,18770,18770,18770,18770,0
|
||||
20250508,172600,26631192895,18770,18770,18770,18770,0
|
||||
20250508,172500,26631192895,18770,18770,18770,18770,0
|
||||
20250508,172400,26631192895,18770,18770,18770,18770,0
|
||||
20250508,172300,26631192895,18770,18770,18770,18770,0
|
||||
20250508,172200,26631192895,18770,18770,18770,18770,0
|
||||
20250508,172100,26631192895,18770,18770,18770,18770,0
|
||||
20250508,172000,26631192895,18770,18770,18770,18770,0
|
||||
20250508,171900,26631192895,18770,18770,18770,18770,0
|
||||
20250508,171800,26631192895,18770,18770,18770,18770,0
|
||||
20250508,171700,26631192895,18770,18770,18770,18770,0
|
||||
20250508,171600,26631192895,18770,18770,18770,18770,0
|
||||
20250508,171500,26631192895,18770,18770,18770,18770,0
|
||||
20250508,171400,26631192895,18770,18770,18770,18770,10804
|
||||
20250508,171300,26631192895,18770,18770,18770,18770,0
|
||||
20250508,171200,26631192895,18770,18770,18770,18770,0
|
||||
20250508,171100,26631192895,18770,18770,18770,18770,0
|
||||
20250508,171000,26631192895,18770,18770,18770,18770,0
|
||||
20250508,170900,26631192895,18770,18770,18770,18770,0
|
||||
20250508,170800,26631192895,18770,18770,18770,18770,0
|
||||
20250508,170700,26631192895,18770,18770,18770,18770,0
|
||||
20250508,170600,26631192895,18770,18770,18770,18770,0
|
||||
20250508,170500,26631192895,18770,18770,18770,18770,0
|
||||
20250508,170400,26631192895,18770,18770,18770,18770,0
|
||||
20250508,170300,26631192895,18770,18770,18770,18770,0
|
||||
20250508,170200,26631192895,18770,18770,18770,18770,0
|
||||
20250508,170100,26631192895,18770,18770,18770,18770,0
|
||||
20250508,170000,26631192895,18770,18770,18770,18770,0
|
||||
20250508,165900,26631192895,18770,18770,18770,18770,0
|
||||
20250508,165800,26631192895,18770,18770,18770,18770,0
|
||||
20250508,165700,26631192895,18770,18770,18770,18770,0
|
||||
20250508,165600,26631192895,18770,18770,18770,18770,0
|
||||
20250508,165500,26631192895,18770,18770,18770,18770,0
|
||||
20250508,165400,26631192895,18770,18770,18770,18770,0
|
||||
20250508,165300,26631192895,18770,18770,18770,18770,0
|
||||
20250508,165200,26631192895,18770,18770,18770,18770,0
|
||||
20250508,165100,26631192895,18770,18770,18770,18770,0
|
||||
20250508,165000,26631192895,18770,18770,18770,18770,0
|
||||
20250508,164900,26631192895,18770,18770,18770,18770,0
|
||||
20250508,164800,26631192895,18770,18770,18770,18770,0
|
||||
20250508,164700,26631192895,18770,18770,18770,18770,0
|
||||
20250508,164600,26631192895,18770,18770,18770,18770,0
|
||||
20250508,164500,26631192895,18770,18770,18770,18770,0
|
||||
20250508,164400,26631192895,18770,18770,18770,18770,10804
|
||||
20250508,164300,26631192895,18770,18770,18770,18770,0
|
||||
20250508,164200,26631192895,18770,18770,18770,18770,0
|
||||
20250508,164100,26631192895,18770,18770,18770,18770,0
|
||||
20250508,164000,26631192895,18770,18770,18770,18770,0
|
||||
20250508,163900,26631192895,18770,18770,18770,18770,0
|
||||
20250508,163800,26631192895,18770,18770,18770,18770,0
|
||||
20250508,163700,26631192895,18770,18770,18770,18770,0
|
||||
20250508,163600,26631192895,18770,18770,18770,18770,0
|
||||
20250508,163500,26631192895,18770,18770,18770,18770,0
|
||||
20250508,163400,26631192895,18770,18770,18770,18770,0
|
||||
20250508,163300,26631192895,18770,18770,18770,18770,0
|
||||
20250508,163200,26631192895,18770,18770,18770,18770,0
|
||||
20250508,163100,26631192895,18770,18770,18770,18770,0
|
||||
20250508,163000,26631192895,18770,18770,18770,18770,0
|
||||
20250508,162900,26631192895,18770,18770,18770,18770,0
|
||||
20250508,162800,26631192895,18770,18770,18770,18770,0
|
||||
20250508,162700,26631192895,18770,18770,18770,18770,0
|
||||
20250508,162600,26631192895,18770,18770,18770,18770,0
|
||||
20250508,162500,26631192895,18770,18770,18770,18770,0
|
||||
20250508,162400,26631192895,18770,18770,18770,18770,0
|
||||
20250508,162300,26631192895,18770,18770,18770,18770,0
|
||||
20250508,162200,26631192895,18770,18770,18770,18770,0
|
||||
20250508,162100,26631192895,18770,18770,18770,18770,0
|
||||
20250508,162000,26631192895,18770,18770,18770,18770,0
|
||||
20250508,161900,26631192895,18770,18770,18770,18770,0
|
||||
20250508,161800,26631192895,18770,18770,18770,18770,0
|
||||
20250508,161700,26631192895,18770,18770,18770,18770,0
|
||||
20250508,161600,26631192895,18770,18770,18770,18770,0
|
||||
20250508,161500,26631192895,18770,18770,18770,18770,0
|
||||
20250508,161400,26631192895,18770,18770,18770,18770,10804
|
||||
20250508,161300,26631192895,18770,18770,18770,18770,0
|
||||
20250508,161200,26631192895,18770,18770,18770,18770,0
|
||||
20250508,161100,26631192895,18770,18770,18770,18770,0
|
||||
20250508,161000,26631192895,18770,18770,18770,18770,0
|
||||
20250508,160900,26631192895,18770,18770,18770,18770,0
|
||||
20250508,160800,26631192895,18770,18770,18770,18770,0
|
||||
20250508,160700,26631192895,18770,18770,18770,18770,0
|
||||
20250508,160600,26631192895,18770,18770,18770,18770,0
|
||||
20250508,160500,26631192895,18770,18770,18770,18770,0
|
||||
20250508,160400,26631192895,18770,18770,18770,18770,0
|
||||
20250508,160300,26631192895,18770,18770,18770,18770,0
|
||||
20250508,160200,26631192895,18770,18770,18770,18770,0
|
||||
20250508,160100,26631192895,18770,18770,18770,18770,0
|
||||
20250508,160000,26631192895,18770,18770,18770,18770,0
|
||||
20250508,155900,26631192895,18770,18770,18770,18770,0
|
||||
20250508,155800,26631192895,18770,18770,18770,18770,0
|
||||
20250508,155700,26631192895,18770,18770,18770,18770,0
|
||||
20250508,155600,26631192895,18770,18770,18770,18770,0
|
||||
20250508,155500,26631192895,18770,18770,18770,18770,0
|
||||
20250508,155400,26631192895,18770,18770,18770,18770,0
|
||||
20250508,155300,26631192895,18770,18770,18770,18770,0
|
||||
20250508,155200,26631192895,18770,18770,18770,18770,0
|
||||
20250508,155100,26631192895,18770,18770,18770,18770,0
|
||||
20250508,155000,26631192895,18770,18770,18770,18770,0
|
||||
20250508,154900,26631192895,18770,18770,18770,18770,0
|
||||
20250508,154800,26631192895,18770,18770,18770,18770,0
|
||||
20250508,154700,26631192895,18770,18770,18770,18770,0
|
||||
20250508,154600,26631192895,18770,18770,18770,18770,0
|
||||
20250508,154500,26631192895,18770,18770,18770,18770,0
|
||||
20250508,154400,26631192895,18770,18770,18770,18770,10804
|
||||
20250508,154300,26631192895,18770,18770,18770,18770,0
|
||||
20250508,154200,26631192895,18770,18770,18770,18770,0
|
||||
20250508,154100,26631192895,18770,18770,18770,18770,0
|
||||
20250508,154000,26631192895,18770,18770,18770,18770,0
|
||||
20250508,153900,26631192895,18770,18770,18770,18770,0
|
||||
20250508,153800,26631192895,18770,18770,18770,18770,0
|
||||
20250508,153700,26631192895,18770,18770,18770,18770,0
|
||||
20250508,153600,26631192895,18770,18770,18770,18770,0
|
||||
20250508,153500,26631192895,18770,18770,18770,18770,0
|
||||
20250508,153400,26631192895,18770,18770,18770,18770,0
|
||||
20250508,153300,26631192895,18770,18770,18770,18770,0
|
||||
20250508,153200,26631192895,18770,18770,18770,18770,0
|
||||
20250508,153100,26631192895,18770,18770,18770,18770,0
|
||||
20250508,153000,26631192895,18770,18770,18770,18770,10804
|
||||
20250508,152900,26428401815,18750,18750,18750,18750,0
|
||||
20250508,152800,26428401815,18750,18750,18750,18750,0
|
||||
20250508,152700,26428401815,18750,18750,18750,18750,0
|
||||
20250508,152600,26428401815,18750,18750,18750,18750,0
|
||||
20250508,152500,26428401815,18750,18750,18750,18750,0
|
||||
20250508,152400,26428401815,18750,18750,18750,18750,0
|
||||
20250508,152300,26428401815,18750,18750,18750,18750,0
|
||||
20250508,152200,26428401815,18750,18750,18750,18750,0
|
||||
20250508,152100,26428401815,18750,18750,18750,18750,0
|
||||
20250508,152000,26428401815,18750,18750,18750,18750,0
|
||||
20250508,151900,26428401815,18750,18850,18860,18740,4368
|
||||
20250508,151800,26346330335,18810,18730,18870,18700,8070
|
||||
20250508,151700,26195106380,18840,18910,18910,18680,4996
|
||||
20250508,151600,26101104890,18910,18920,19000,18910,8827
|
||||
20250508,151500,25934111130,18920,18970,19000,18910,7079
|
||||
20250508,151400,25799994790,18960,19040,19040,18960,5075
|
||||
20250508,151300,25703480420,19030,19050,19080,19030,10061
|
||||
20250508,151200,25511884250,19040,19040,19090,19040,1569
|
||||
20250508,151100,25481966670,19050,19170,19170,19050,2480
|
||||
20250508,151000,25434659650,19110,19180,19200,19080,1636
|
||||
20250508,150900,25403360620,19090,19190,19190,19090,2000
|
||||
20250508,150800,25365068000,19190,19120,19190,19100,1892
|
||||
20250508,150700,25328811100,19080,19200,19200,19080,1890
|
||||
20250508,150600,25292587880,19220,19260,19260,19210,937
|
||||
20250508,150500,25274565040,19260,19240,19260,19240,2714
|
||||
20250508,150400,25222329740,19240,19170,19270,19170,3683
|
||||
20250508,150300,25151534800,19170,19180,19200,19170,2127
|
||||
20250508,150200,25110725270,19170,19140,19180,19110,1878
|
||||
20250508,150100,25074788210,19130,19040,19130,19040,1134
|
||||
20250508,150000,25053157240,19050,19080,19100,19040,3066
|
||||
20250508,145900,24994711995,19080,19140,19210,19070,2708
|
||||
20250508,145800,24942943675,19120,19100,19190,19100,1726
|
||||
20250508,145700,24909916405,19100,19160,19170,19100,2224
|
||||
20250508,145600,24867395795,19190,19200,19220,19160,1415
|
||||
20250508,145500,24840225205,19200,19130,19200,19120,2168
|
||||
20250508,145400,24798654605,19140,19130,19140,19100,1731
|
||||
20250508,145300,24765562485,19110,19130,19130,19080,1775
|
||||
20250508,145200,24731652375,19140,19160,19170,19100,1863
|
||||
20250508,145100,24695991325,19160,19190,19190,19100,2426
|
||||
20250508,145000,24649502405,19190,19190,19220,19140,2255
|
||||
20250508,144900,24606226235,19210,19090,19230,19030,4578
|
||||
20250508,144800,24518934135,19090,19170,19190,19080,2003
|
||||
20250508,144700,24480637245,19160,19190,19210,19080,4713
|
||||
20250508,144600,24390299655,19200,19200,19260,19150,4508
|
||||
20250508,144500,24303742285,19240,19150,19260,19080,8686
|
||||
20250508,144400,24137303125,19150,19100,19170,19100,1504
|
||||
20250508,144300,24108525815,19110,19200,19220,19100,7203
|
||||
20250508,144200,23970607905,19190,19200,19260,19150,6898
|
||||
20250508,144100,23838109435,19200,19100,19240,19060,4030
|
||||
20250508,144000,23760868345,19110,19090,19120,19040,1627
|
||||
20250508,143900,23729831715,19100,19050,19130,19030,13367
|
||||
20250508,143800,23474374735,19050,18900,19070,18900,3063
|
||||
20250508,143700,23416121035,18920,18750,19090,18620,12317
|
||||
20250508,143600,23184228640,18750,18870,18870,18500,28371
|
||||
20250508,143500,22654256790,18880,19010,19040,18880,7138
|
||||
20250508,143400,22518958865,19010,18990,19030,18990,4548
|
||||
20250508,143300,22432543915,18990,19070,19080,18970,4907
|
||||
20250508,143200,22339208135,19080,19180,19250,19070,5536
|
||||
20250508,143100,22232941895,19160,19040,19190,19040,3715
|
||||
20250508,143000,22161832455,19040,19010,19060,18940,5087
|
||||
20250508,142900,22065270245,19000,19080,19120,19000,3078
|
||||
20250508,142800,22006600015,19100,19020,19230,18990,15580
|
||||
20250508,142700,21710026435,19010,19100,19260,19000,19441
|
||||
20250508,142600,21339564335,19110,19030,19110,19000,10964
|
||||
20250508,142500,21130972965,19040,19310,19310,19030,16292
|
||||
20250508,142400,20819175450,19230,19250,19330,19170,12890
|
||||
20250508,142300,20571645440,19250,19390,19490,19250,8611
|
||||
20250508,142200,20405303500,19390,19420,19510,19360,5877
|
||||
20250508,142100,20291093120,19420,19540,19540,19410,6479
|
||||
20250508,142000,20165066225,19530,19410,19540,19410,6335
|
||||
20250508,141900,20041750365,19410,19310,19430,19210,8472
|
||||
20250508,141800,19878306545,19310,19230,19320,19210,14449
|
||||
20250508,141700,19600401865,19240,19440,19450,19210,23832
|
||||
20250508,141600,19139815555,19440,19420,19510,19380,5712
|
||||
20250508,141500,19028832315,19450,19390,19620,19330,18600
|
||||
20250508,141400,18667321365,19390,19450,19620,19360,25425
|
||||
20250508,141300,18171935725,19450,19880,19880,19450,27562
|
||||
20250508,141200,17630408475,19870,20000,20350,19870,31607
|
||||
20250508,141100,16996803585,19970,19720,20150,19700,26883
|
||||
20250508,141000,16461963805,19700,19430,19760,19320,32435
|
||||
20250508,140900,15826611635,19400,20250,20250,19170,53822
|
||||
20250508,140800,14763991135,20250,19950,20450,19940,31496
|
||||
20250508,140700,14127179815,19960,20850,20950,19930,51465
|
||||
20250508,140600,13079208215,20850,20950,21100,20500,45564
|
||||
20250508,140500,12134581215,20650,20800,21250,20050,73805
|
||||
20250508,140400,10603663715,20850,21600,21600,20100,110713
|
||||
20250508,140300,8308780190,21550,20050,22000,20050,123637
|
||||
20250508,140200,5682611915,20050,20100,20100,20000,1132
|
||||
20250508,140100,5659881765,20100,20050,20100,20050,306
|
||||
20250508,140000,5653744315,20050,20050,20050,20000,303
|
||||
20250508,135900,5647680615,20000,19950,20050,19950,1282
|
||||
20250508,135800,5621996595,20050,20050,20100,20050,899
|
||||
20250508,135700,5603961195,20050,20150,20150,19980,1629
|
||||
20250508,135600,5571347435,20150,20100,20200,20100,373
|
||||
20250508,135500,5563836235,20100,20100,20200,20100,769
|
||||
20250508,135400,5548350485,20100,20050,20200,20050,500
|
||||
20250508,135300,5538278685,20100,20150,20150,20100,661
|
||||
20250508,135200,5524991235,20100,20200,20200,20100,286
|
||||
20250508,135100,5519238935,20200,20150,20200,20150,810
|
||||
20250508,135000,5502900085,20150,20150,20200,20100,322
|
||||
20250508,134900,5496412485,20150,20100,20200,20100,756
|
||||
20250508,134800,5481181835,20100,20100,20200,20100,281
|
||||
20250508,134700,5475527935,20050,20200,20200,20050,337
|
||||
20250508,134600,5468733635,20250,20250,20300,20150,735
|
||||
20250508,134500,5453853885,20250,20250,20300,20150,639
|
||||
20250508,134400,5440936585,20200,20150,20250,20150,308
|
||||
20250508,134300,5434717285,20150,20200,20200,20100,969
|
||||
20250508,134200,5415168585,20150,20050,20200,20000,416
|
||||
20250508,134100,5406812560,20200,20150,20250,20100,830
|
||||
20250508,134000,5390059660,20150,20300,20300,20150,904
|
||||
20250508,133900,5371806910,20250,20200,20300,20200,475
|
||||
20250508,133800,5362190810,20250,20350,20350,20200,879
|
||||
20250508,133700,5344368860,20400,20250,20400,20250,3026
|
||||
20250508,133600,5282919910,20250,20200,20300,20150,2028
|
||||
20250508,133500,5241937660,20250,20050,20300,20050,3352
|
||||
20250508,133400,5174185460,20100,20000,20100,20000,715
|
||||
20250508,133300,5159872260,20050,19990,20150,19910,622
|
||||
20250508,133200,5147415410,19980,20000,20000,19900,734
|
||||
20250508,133100,5132765040,19980,20100,20100,19980,554
|
||||
20250508,133000,5121687580,20050,20150,20150,20050,228
|
||||
20250508,132900,5117108980,20100,20150,20150,20100,1109
|
||||
20250508,132800,5094814130,20150,20050,20200,19990,736
|
||||
20250508,132700,5080012900,20100,20100,20100,20100,360
|
||||
20250508,132600,5072776900,20100,19970,20100,19970,525
|
||||
20250508,132500,5062250440,19970,19950,20000,19950,165
|
||||
20250508,132400,5058956790,19960,19970,19980,19960,1412
|
||||
20250508,132300,5030771070,20000,20000,20100,19980,214
|
||||
20250508,132200,5026487290,19980,20000,20050,19980,691
|
||||
20250508,132100,5012668700,20100,20100,20100,20000,755
|
||||
20250508,132000,4997498400,20100,19930,20100,19930,1331
|
||||
20250508,131900,4970882260,19930,20000,20000,19930,238
|
||||
20250508,131800,4966136210,20000,20100,20100,20000,4043
|
||||
20250508,131700,4885055260,20050,20050,20050,20050,0
|
||||
20250508,131600,4885055260,20050,20050,20050,20050,0
|
||||
20250508,131500,4885055260,20050,19980,20050,19980,9653
|
||||
20250508,131400,4691866540,19990,19980,19990,19980,165
|
||||
20250508,131300,4688569390,19990,19990,19990,19900,241
|
||||
20250508,131200,4683751890,19990,19990,20000,19990,1087
|
||||
20250508,131100,4662012740,19990,19940,19990,19940,26
|
||||
20250508,131000,4661494150,19990,19990,19990,19990,128
|
||||
20250508,130900,4658935430,19990,19960,19990,19900,555
|
||||
20250508,130800,4647852840,19960,19890,19960,19890,194
|
||||
20250508,130700,4643987140,19880,19880,19880,19880,47
|
||||
20250508,130600,4643052780,19880,19880,19880,19880,15
|
||||
20250508,130500,4642754580,19880,19800,19880,19800,208
|
||||
20250508,130400,4638625580,19800,19820,19820,19800,85
|
||||
20250508,130300,4636942560,19840,19720,19840,19720,146
|
||||
20250508,130200,4634052960,19810,19810,19810,19810,19
|
||||
20250508,130100,4633676570,19800,19800,19800,19800,75
|
||||
20250508,130000,4632191570,19800,19840,19840,19800,76
|
||||
20250508,125900,4630685380,19850,19850,19850,19850,0
|
||||
20250508,125800,4630685380,19850,19820,19850,19810,32
|
||||
20250508,125700,4630050610,19820,19810,19820,19810,11
|
||||
20250508,125600,4629832600,19850,19800,19850,19800,31
|
||||
20250508,125500,4629217550,19800,19850,19850,19800,3
|
||||
20250508,125400,4629158100,19850,19800,19850,19800,28
|
||||
20250508,125300,4628602650,19800,19800,19800,19780,302
|
||||
20250508,125200,4622623130,19850,19730,19850,19730,668
|
||||
20250508,125100,4609375890,19770,19770,19770,19770,0
|
||||
20250508,125000,4609375890,19770,19770,19770,19770,22
|
||||
20250508,124900,4608940950,19760,19780,19780,19720,121
|
||||
20250508,124800,4606549950,19730,19730,19730,19730,41
|
||||
20250508,124700,4605741020,19730,19730,19730,19730,7
|
||||
20250508,124600,4605602910,19780,19730,19780,19710,40
|
||||
20250508,124500,4604813070,19780,19780,19780,19780,25
|
||||
20250508,124400,4604318570,19750,19740,19750,19730,45
|
||||
20250508,124300,4603430250,19730,19740,19800,19710,3493
|
||||
20250508,124200,4534439080,19740,19610,19740,19610,773
|
||||
20250508,124100,4519266380,19610,19640,19700,19610,182
|
||||
20250508,124000,4515688630,19760,19760,19760,19760,0
|
||||
20250508,123900,4515688630,19760,19760,19760,19760,0
|
||||
20250508,123800,4515688630,19760,19770,19770,19760,43
|
||||
20250508,123700,4514838710,19700,19700,19710,19700,113
|
||||
20250508,123600,4512612440,19710,19710,19710,19710,781
|
||||
20250508,123500,4497218930,19720,19720,19720,19720,35
|
||||
20250508,123400,4496528730,19720,19720,19790,19720,137
|
||||
20250508,123300,4493822930,19700,19830,19830,19700,492
|
||||
20250508,123200,4484075520,19850,19850,19850,19850,125
|
||||
20250508,123100,4481594270,19870,19870,19870,19870,9
|
||||
20250508,123000,4481415440,19860,19860,19940,19850,774
|
||||
20250508,122900,4466015690,19860,19980,19980,19850,324
|
||||
20250508,122800,4459579650,19910,19920,19970,19910,675
|
||||
20250508,122700,4446109900,20000,19945,20000,19910,2200
|
||||
20250508,122600,4402119000,19910,19910,20000,19910,162
|
||||
20250508,122500,4398880750,19910,19900,20000,19900,1380
|
||||
20250508,122400,4371320780,19900,20000,20000,19900,1108
|
||||
20250508,122300,4349171580,19990,19920,19990,19920,2375
|
||||
20250508,122200,4301708130,19940,19960,19960,19860,124
|
||||
20250508,122100,4299235290,19960,19970,19990,19960,2137
|
||||
20250508,122000,4256539320,19980,19980,19980,19980,125
|
||||
20250508,121900,4254041820,19980,19940,19980,19940,3307
|
||||
20250508,121800,4188011850,19940,19940,19940,19710,595
|
||||
20250508,121700,4176175980,19920,19800,19950,19800,4253
|
||||
20250508,121600,4091551880,19780,19740,19780,19740,418
|
||||
20250508,121500,4083287400,19730,19730,19730,19730,23
|
||||
20250508,121400,4082833610,19800,19780,19800,19780,1884
|
||||
20250508,121300,4045549950,19780,19780,19780,19730,26
|
||||
20250508,121200,4045035920,19780,19740,19780,19730,236
|
||||
20250508,121100,4040376130,19750,19720,19750,19720,116
|
||||
20250508,121000,4038087090,19730,19740,19740,19730,23
|
||||
20250508,120900,4037633120,19740,19770,19770,19710,40
|
||||
20250508,120800,4036843070,19720,19720,19720,19720,17
|
||||
20250508,120700,4036507830,19770,19750,19770,19740,194
|
||||
20250508,120600,4032677120,19780,19780,19780,19780,21
|
||||
20250508,120500,4032261740,19750,19810,19830,19750,80
|
||||
20250508,120400,4030679130,19840,19800,19840,19760,272
|
||||
20250508,120300,4025283600,19800,19830,19830,19800,7
|
||||
20250508,120200,4025144850,19830,19820,19840,19820,1854
|
||||
20250508,120100,3988398110,19840,19760,19840,19760,370
|
||||
20250508,120000,3981067910,19750,19760,19760,19750,34
|
||||
20250508,115900,3980396200,19830,19780,19830,19760,1452
|
||||
20250508,115800,3951675610,19850,19800,19850,19800,53
|
||||
20250508,115700,3950623660,19800,19770,19860,19770,947
|
||||
20250508,115600,3931876790,19770,19780,19780,19770,27
|
||||
20250508,115500,3931342790,19780,19740,19780,19690,513
|
||||
20250508,115400,3921197780,19770,19770,19780,19770,56
|
||||
20250508,115300,3920090500,19770,19730,19770,19660,676
|
||||
20250508,115200,3906751330,19650,19680,19680,19640,1226
|
||||
20250508,115100,3882667990,19750,19770,19770,19500,449
|
||||
20250508,115000,3873841040,19770,19810,19900,19760,854
|
||||
20250508,114900,3856894380,19810,19930,19930,19770,1526
|
||||
20250508,114800,3826660960,19930,19930,19950,19890,291
|
||||
20250508,114700,3820862680,19950,19950,19950,19950,135
|
||||
20250508,114600,3818169430,19950,19950,19970,19880,513
|
||||
20250508,114500,3807936110,19950,19880,19950,19880,7228
|
||||
20250508,114400,3664043310,19850,19870,19890,19850,233
|
||||
20250508,114300,3659412020,19890,19850,19890,19850,1330
|
||||
20250508,114200,3633010340,19890,19820,19890,19820,3612
|
||||
20250508,114100,3561332450,19820,19820,19830,19800,280
|
||||
20250508,114000,3555785600,19830,19820,19830,19820,529
|
||||
20250508,113900,3545300690,19800,19730,19800,19710,804
|
||||
20250508,113800,3529386940,19780,19790,19790,19780,2020
|
||||
20250508,113700,3489431170,19810,19770,19810,19770,3284
|
||||
20250508,113600,3424505770,19770,19730,19840,19730,2611
|
||||
20250508,113500,3372805210,19710,19810,19820,19710,561
|
||||
20250508,113400,3361693020,19810,19720,19810,19720,36
|
||||
20250508,113300,3360980310,19820,19820,19820,19700,127
|
||||
20250508,113200,3358468280,19820,19700,19840,19700,5696
|
||||
20250508,113100,3245693290,19700,19700,19710,19700,95
|
||||
20250508,113000,3243821630,19700,19690,19760,19690,2233
|
||||
20250508,112900,3199796410,19740,19710,19750,19700,2278
|
||||
20250508,112800,3154836340,19710,19710,19740,19700,155
|
||||
20250508,112700,3151781380,19700,19690,19710,19690,35
|
||||
20250508,112600,3151092160,19750,19710,19750,19700,3063
|
||||
20250508,112500,3090667630,19710,19650,19740,19620,1274
|
||||
20250508,112400,3065565670,19610,19610,19610,19610,32
|
||||
20250508,112300,3064938150,19610,19600,19610,19590,314
|
||||
20250508,112200,3058784010,19600,19600,19600,19600,2
|
||||
20250508,112100,3058744810,19650,19600,19650,19580,992
|
||||
20250508,112000,3039304360,19650,19620,19720,19610,6111
|
||||
20250508,111900,2918964110,19620,19620,19620,19620,19
|
||||
20250508,111800,2918591330,19660,19660,19660,19660,526
|
||||
20250508,111700,2908250170,19660,19680,19680,19660,29
|
||||
20250508,111600,2907679780,19670,19690,19700,19670,2871
|
||||
20250508,111500,2851124710,19680,19610,19700,19600,3851
|
||||
20250508,111400,2775392520,19610,19630,19640,19610,118
|
||||
20250508,111300,2773077320,19660,19620,19660,19620,171
|
||||
20250508,111200,2769717860,19660,19660,19670,19660,143
|
||||
20250508,111100,2766906390,19680,19610,19700,19610,3464
|
||||
20250508,111000,2698696460,19610,19560,19690,19510,3811
|
||||
20250508,110900,2623835310,19560,19535,19560,19535,138
|
||||
20250508,110800,2621136225,19500,19520,19600,19470,3526
|
||||
20250508,110700,2552095225,19500,19540,19540,19500,27
|
||||
20250508,110600,2551567765,19540,19530,19540,19530,1039
|
||||
20250508,110500,2531269905,19530,19410,19540,19410,4235
|
||||
20250508,110400,2448606245,19310,19430,19430,19310,79
|
||||
20250508,110300,2447071455,19510,19470,19510,19470,434
|
||||
20250508,110200,2438608365,19500,19510,19510,19500,113
|
||||
20250508,110100,2436404855,19470,19520,19520,19450,2424
|
||||
20250508,110000,2389119825,19530,19510,19530,19500,3401
|
||||
20250508,105900,2322703875,19500,19490,19500,19490,277
|
||||
20250508,105800,2317302385,19500,19490,19500,19490,3100
|
||||
20250508,105700,2256865165,19500,19320,19500,19310,934
|
||||
20250508,105600,2238723005,19360,19440,19480,19360,260
|
||||
20250508,105500,2233679265,19500,19480,19500,19430,3987
|
||||
20250508,105400,2155959395,19480,19470,19500,19470,754
|
||||
20250508,105300,2141265475,19480,19440,19480,19410,1259
|
||||
20250508,105200,2116767135,19410,19310,19440,19310,265
|
||||
20250508,105100,2111631815,19310,19300,19350,19300,1126
|
||||
20250508,105000,2089852025,19300,19180,19300,19160,2086
|
||||
20250508,104900,2049737455,19220,19270,19290,19220,604
|
||||
20250508,104800,2038124815,19270,19280,19280,19200,224
|
||||
20250508,104700,2033820125,19300,19320,19320,19300,83
|
||||
20250508,104600,2032217525,19330,19350,19350,19330,90
|
||||
20250508,104500,2030476535,19430,19450,19450,19340,50
|
||||
20250508,104400,2029504635,19330,19370,19440,19330,3033
|
||||
20250508,104300,1970683475,19380,19440,19440,19380,1735
|
||||
20250508,104200,1937052435,19440,19390,19440,19390,138
|
||||
20250508,104100,1934370455,19430,19410,19440,19410,456
|
||||
20250508,104000,1925516525,19410,19380,19430,19380,1763
|
||||
20250508,103900,1891292275,19370,19320,19370,19320,142
|
||||
20250508,103800,1888546255,19330,19350,19360,19330,126
|
||||
20250508,103700,1886108275,19360,19340,19360,19340,27
|
||||
20250508,103600,1885585885,19340,19340,19340,19340,219
|
||||
20250508,103500,1881350425,19350,19260,19350,19260,1405
|
||||
20250508,103400,1854207785,19310,19310,19310,19310,44
|
||||
20250508,103300,1853358145,19280,19280,19280,19280,90
|
||||
20250508,103200,1851622945,19290,19290,19290,19290,40
|
||||
20250508,103100,1850851345,19230,19260,19330,19230,1225
|
||||
20250508,103000,1827281315,19330,19270,19330,19260,95
|
||||
20250508,102900,1825449485,19250,19350,19350,19250,539
|
||||
20250508,102800,1815069125,19350,19350,19420,19350,1340
|
||||
20250508,102700,1789081925,19340,19290,19340,19190,621
|
||||
20250508,102600,1777099045,19320,19270,19320,19240,474
|
||||
20250508,102500,1767952765,19270,19230,19270,19230,299
|
||||
20250508,102400,1762195335,19230,19170,19230,19170,259
|
||||
20250508,102300,1757216855,19160,19190,19220,19160,486
|
||||
20250508,102200,1747886515,19140,19100,19140,19100,279
|
||||
20250508,102100,1742550775,19100,19100,19100,19100,0
|
||||
20250508,102000,1742550775,19100,19090,19100,19090,113
|
||||
20250508,101900,1740393365,19070,19090,19100,19070,61
|
||||
20250508,101800,1739229005,19100,19100,19100,19100,22
|
||||
20250508,101700,1738808805,19050,19050,19050,19050,0
|
||||
20250508,101600,1738808805,19050,19090,19140,19050,1024
|
||||
20250508,101500,1719252565,19070,19070,19070,19070,84
|
||||
20250508,101400,1717650685,19070,19070,19070,19070,1
|
||||
20250508,101300,1717631615,19060,19070,19070,19060,182
|
||||
20250508,101200,1714162505,19060,19010,19060,19010,124
|
||||
20250508,101100,1711804215,19010,19050,19050,19000,80
|
||||
20250508,101000,1710282045,19040,19050,19070,19040,222
|
||||
20250508,100900,1706052935,19050,19090,19090,19050,232
|
||||
20250508,100800,1701630875,19090,19140,19170,19090,6167
|
||||
20250508,100700,1583688315,19140,19220,19220,19140,1328
|
||||
20250508,100600,1558215365,19210,19210,19210,19180,283
|
||||
20250508,100500,1552782235,19200,19230,19250,19190,155
|
||||
20250508,100400,1549800815,19190,19150,19290,19150,972
|
||||
20250508,100300,1531116955,19140,19130,19170,19130,239
|
||||
20250508,100200,1526540685,19140,19170,19190,19140,163
|
||||
20250508,100100,1523419795,19160,19210,19240,19160,1621
|
||||
20250508,100000,1492296485,19210,19310,19310,19210,899
|
||||
20250508,095900,1474964005,19300,19310,19310,19300,236
|
||||
20250508,095800,1470408155,19370,19420,19420,19310,308
|
||||
20250508,095700,1464440855,19410,19290,19410,19290,3102
|
||||
20250508,095600,1404357865,19290,19290,19370,19290,156
|
||||
20250508,095500,1401341105,19220,19170,19400,19170,1838
|
||||
20250508,095400,1365765965,19200,19210,19230,19190,1779
|
||||
20250508,095300,1331608145,19210,19240,19380,19200,3871
|
||||
20250508,095200,1256757350,19300,19300,19340,19210,551
|
||||
20250508,095100,1246116230,19300,19210,19300,19190,2458
|
||||
20250508,095000,1198808450,19210,19140,19250,19140,1237
|
||||
20250508,094900,1175069050,19130,19030,19130,18980,2329
|
||||
20250508,094800,1130689990,19030,19020,19050,19000,646
|
||||
20250508,094700,1118406860,19020,19050,19080,19020,85
|
||||
20250508,094600,1116788660,19030,19060,19120,19030,821
|
||||
20250508,094500,1101111130,19100,18950,19120,18940,2489
|
||||
20250508,094400,1053702150,18940,18960,18960,18940,96
|
||||
20250508,094300,1051883490,18960,18950,18980,18950,79
|
||||
20250508,094200,1050385370,18940,18940,18970,18940,39
|
||||
20250508,094100,1049646620,18940,18900,19020,18900,250
|
||||
20250508,094000,1044903520,18870,18870,18870,18830,487
|
||||
20250508,093900,1035718720,18870,18840,18870,18840,189
|
||||
20250508,093800,1032153220,18840,18880,18880,18830,233
|
||||
20250508,093700,1027763070,18880,18990,19040,18880,549
|
||||
20250508,093600,1017364450,18930,18910,19000,18910,694
|
||||
20250508,093500,1004236890,18910,18950,18950,18910,1171
|
||||
20250508,093400,982089520,19040,18980,19040,18950,2077
|
||||
20250508,093300,942621140,19040,19010,19040,18980,299
|
||||
20250508,093200,936940000,19000,19010,19080,19000,713
|
||||
20250508,093100,923380380,19010,19020,19080,19010,152
|
||||
20250508,093000,920489590,19040,19060,19110,19040,300
|
||||
20250508,092900,914771130,19050,19120,19150,19040,264
|
||||
20250508,092800,909726740,19120,19030,19140,19030,410
|
||||
20250508,092700,901895370,19070,18990,19070,18980,922
|
||||
20250508,092600,884340400,18990,18970,19010,18960,289
|
||||
20250508,092500,878852150,18970,18960,18970,18940,568
|
||||
20250508,092400,868084585,18960,18980,18990,18940,355
|
||||
20250508,092300,861352985,18980,18930,19020,18900,1345
|
||||
20250508,092200,835818165,18930,18950,18960,18920,1360
|
||||
20250508,092100,810055465,18950,18970,18980,18950,273
|
||||
20250508,092000,804879945,18970,19010,19030,18970,329
|
||||
20250508,091900,798626485,19000,18960,19040,18960,496
|
||||
20250508,091800,789207555,18940,18930,18980,18920,255
|
||||
20250508,091700,784377805,18960,19010,19010,18910,1567
|
||||
20250508,091600,754633845,19000,19050,19100,18990,1751
|
||||
20250508,091500,721296295,19050,19150,19150,18970,2870
|
||||
20250508,091400,666533625,19190,19120,19210,19110,624
|
||||
20250508,091300,654589755,19120,19210,19250,19090,3682
|
||||
20250508,091200,583981425,19210,19260,19290,19210,575
|
||||
20250508,091100,572910855,19260,19260,19350,19200,2862
|
||||
20250508,091000,517746735,19300,19230,19500,19130,5182
|
||||
20250508,090900,418047300,19230,18920,19240,18920,4554
|
||||
20250508,090800,331068640,18920,18790,18990,18780,2716
|
||||
20250508,090700,279791080,18780,18760,18810,18740,1627
|
||||
20250508,090600,249254590,18750,18710,18760,18680,2139
|
||||
20250508,090500,209208735,18700,18600,18710,18600,3391
|
||||
20250508,090400,145949110,18600,18480,18600,18480,1511
|
||||
20250508,090300,117959630,18570,18430,18580,18400,3735
|
||||
20250508,090200,48849270,18390,18350,18430,18330,1539
|
||||
20250508,090100,20563610,18270,18320,18360,18270,627
|
||||
20250508,090000,9064210,18320,18250,18320,18250,496
|
||||
|
Reference in New Issue
Block a user