Update 2025-05-08 2733 candle_min
This commit is contained in:
587
014970/min/candle-20250508.csv
Normal file
587
014970/min/candle-20250508.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184500,21361668525,6910,6910,6910,6910,17979
|
||||
20250508,184400,21361668525,6910,6910,6910,6910,0
|
||||
20250508,184300,21361668525,6910,6910,6910,6910,0
|
||||
20250508,184200,21361668525,6910,6910,6910,6910,0
|
||||
20250508,184100,21361668525,6910,6910,6910,6910,0
|
||||
20250508,184000,21361668525,6910,6910,6910,6910,0
|
||||
20250508,183900,21361668525,6910,6910,6910,6910,0
|
||||
20250508,183800,21361668525,6910,6910,6910,6910,0
|
||||
20250508,183700,21361668525,6910,6910,6910,6910,0
|
||||
20250508,183600,21361668525,6910,6910,6910,6910,0
|
||||
20250508,183500,21361668525,6910,6910,6910,6910,0
|
||||
20250508,183400,21361668525,6910,6910,6910,6910,0
|
||||
20250508,183300,21361668525,6910,6910,6910,6910,0
|
||||
20250508,183200,21361668525,6910,6910,6910,6910,0
|
||||
20250508,183100,21361668525,6910,6910,6910,6910,0
|
||||
20250508,183000,21361668525,6910,6910,6910,6910,0
|
||||
20250508,182900,21361668525,6910,6910,6910,6910,0
|
||||
20250508,182800,21361668525,6910,6910,6910,6910,0
|
||||
20250508,182700,21361668525,6910,6910,6910,6910,0
|
||||
20250508,182600,21361668525,6910,6910,6910,6910,0
|
||||
20250508,182500,21361668525,6910,6910,6910,6910,0
|
||||
20250508,182400,21361668525,6910,6910,6910,6910,0
|
||||
20250508,182300,21361668525,6910,6910,6910,6910,0
|
||||
20250508,182200,21361668525,6910,6910,6910,6910,0
|
||||
20250508,182100,21361668525,6910,6910,6910,6910,0
|
||||
20250508,182000,21361668525,6910,6910,6910,6910,0
|
||||
20250508,181900,21361668525,6910,6910,6910,6910,0
|
||||
20250508,181800,21361668525,6910,6910,6910,6910,0
|
||||
20250508,181700,21361668525,6910,6910,6910,6910,0
|
||||
20250508,181600,21361668525,6910,6910,6910,6910,0
|
||||
20250508,181500,21361668525,6910,6910,6910,6910,17979
|
||||
20250508,181400,21361668525,6910,6910,6910,6910,0
|
||||
20250508,181300,21361668525,6910,6910,6910,6910,0
|
||||
20250508,181200,21361668525,6910,6910,6910,6910,0
|
||||
20250508,181100,21361668525,6910,6910,6910,6910,0
|
||||
20250508,181000,21361668525,6910,6910,6910,6910,0
|
||||
20250508,180900,21361668525,6910,6910,6910,6910,0
|
||||
20250508,180800,21361668525,6910,6910,6910,6910,0
|
||||
20250508,180700,21361668525,6910,6910,6910,6910,0
|
||||
20250508,180600,21361668525,6910,6910,6910,6910,0
|
||||
20250508,180500,21361668525,6910,6910,6910,6910,0
|
||||
20250508,180400,21361668525,6910,6910,6910,6910,0
|
||||
20250508,180300,21361668525,6910,6910,6910,6910,0
|
||||
20250508,180200,21361668525,6910,6910,6910,6910,0
|
||||
20250508,180100,21361668525,6910,6910,6910,6910,0
|
||||
20250508,180000,21361668525,6910,6910,6910,6910,0
|
||||
20250508,175900,21361668525,6910,6910,6910,6910,0
|
||||
20250508,175800,21361668525,6910,6910,6910,6910,0
|
||||
20250508,175700,21361668525,6910,6910,6910,6910,0
|
||||
20250508,175600,21361668525,6910,6910,6910,6910,0
|
||||
20250508,175500,21361668525,6910,6910,6910,6910,0
|
||||
20250508,175400,21361668525,6910,6910,6910,6910,0
|
||||
20250508,175300,21361668525,6910,6910,6910,6910,0
|
||||
20250508,175200,21361668525,6910,6910,6910,6910,0
|
||||
20250508,175100,21361668525,6910,6910,6910,6910,0
|
||||
20250508,175000,21361668525,6910,6910,6910,6910,0
|
||||
20250508,174900,21361668525,6910,6910,6910,6910,0
|
||||
20250508,174800,21361668525,6910,6910,6910,6910,0
|
||||
20250508,174700,21361668525,6910,6910,6910,6910,0
|
||||
20250508,174600,21361668525,6910,6910,6910,6910,0
|
||||
20250508,174500,21361668525,6910,6910,6910,6910,17979
|
||||
20250508,174400,21361668525,6910,6910,6910,6910,0
|
||||
20250508,174300,21361668525,6910,6910,6910,6910,0
|
||||
20250508,174200,21361668525,6910,6910,6910,6910,0
|
||||
20250508,174100,21361668525,6910,6910,6910,6910,0
|
||||
20250508,174000,21361668525,6910,6910,6910,6910,0
|
||||
20250508,173900,21361668525,6910,6910,6910,6910,0
|
||||
20250508,173800,21361668525,6910,6910,6910,6910,0
|
||||
20250508,173700,21361668525,6910,6910,6910,6910,0
|
||||
20250508,173600,21361668525,6910,6910,6910,6910,0
|
||||
20250508,173500,21361668525,6910,6910,6910,6910,0
|
||||
20250508,173400,21361668525,6910,6910,6910,6910,0
|
||||
20250508,173300,21361668525,6910,6910,6910,6910,0
|
||||
20250508,173200,21361668525,6910,6910,6910,6910,0
|
||||
20250508,173100,21361668525,6910,6910,6910,6910,0
|
||||
20250508,173000,21361668525,6910,6910,6910,6910,0
|
||||
20250508,172900,21361668525,6910,6910,6910,6910,0
|
||||
20250508,172800,21361668525,6910,6910,6910,6910,0
|
||||
20250508,172700,21361668525,6910,6910,6910,6910,0
|
||||
20250508,172600,21361668525,6910,6910,6910,6910,0
|
||||
20250508,172500,21361668525,6910,6910,6910,6910,0
|
||||
20250508,172400,21361668525,6910,6910,6910,6910,0
|
||||
20250508,172300,21361668525,6910,6910,6910,6910,0
|
||||
20250508,172200,21361668525,6910,6910,6910,6910,0
|
||||
20250508,172100,21361668525,6910,6910,6910,6910,0
|
||||
20250508,172000,21361668525,6910,6910,6910,6910,0
|
||||
20250508,171900,21361668525,6910,6910,6910,6910,0
|
||||
20250508,171800,21361668525,6910,6910,6910,6910,0
|
||||
20250508,171700,21361668525,6910,6910,6910,6910,0
|
||||
20250508,171600,21361668525,6910,6910,6910,6910,0
|
||||
20250508,171500,21361668525,6910,6910,6910,6910,17979
|
||||
20250508,171400,21361668525,6910,6910,6910,6910,0
|
||||
20250508,171300,21361668525,6910,6910,6910,6910,0
|
||||
20250508,171200,21361668525,6910,6910,6910,6910,0
|
||||
20250508,171100,21361668525,6910,6910,6910,6910,0
|
||||
20250508,171000,21361668525,6910,6910,6910,6910,0
|
||||
20250508,170900,21361668525,6910,6910,6910,6910,0
|
||||
20250508,170800,21361668525,6910,6910,6910,6910,0
|
||||
20250508,170700,21361668525,6910,6910,6910,6910,0
|
||||
20250508,170600,21361668525,6910,6910,6910,6910,0
|
||||
20250508,170500,21361668525,6910,6910,6910,6910,0
|
||||
20250508,170400,21361668525,6910,6910,6910,6910,0
|
||||
20250508,170300,21361668525,6910,6910,6910,6910,0
|
||||
20250508,170200,21361668525,6910,6910,6910,6910,0
|
||||
20250508,170100,21361668525,6910,6910,6910,6910,0
|
||||
20250508,170000,21361668525,6910,6910,6910,6910,0
|
||||
20250508,165900,21361668525,6910,6910,6910,6910,0
|
||||
20250508,165800,21361668525,6910,6910,6910,6910,0
|
||||
20250508,165700,21361668525,6910,6910,6910,6910,0
|
||||
20250508,165600,21361668525,6910,6910,6910,6910,0
|
||||
20250508,165500,21361668525,6910,6910,6910,6910,0
|
||||
20250508,165400,21361668525,6910,6910,6910,6910,0
|
||||
20250508,165300,21361668525,6910,6910,6910,6910,0
|
||||
20250508,165200,21361668525,6910,6910,6910,6910,0
|
||||
20250508,165100,21361668525,6910,6910,6910,6910,0
|
||||
20250508,165000,21361668525,6910,6910,6910,6910,0
|
||||
20250508,164900,21361668525,6910,6910,6910,6910,0
|
||||
20250508,164800,21361668525,6910,6910,6910,6910,0
|
||||
20250508,164700,21361668525,6910,6910,6910,6910,0
|
||||
20250508,164600,21361668525,6910,6910,6910,6910,0
|
||||
20250508,164500,21361668525,6910,6910,6910,6910,17979
|
||||
20250508,164400,21361668525,6910,6910,6910,6910,0
|
||||
20250508,164300,21361668525,6910,6910,6910,6910,0
|
||||
20250508,164200,21361668525,6910,6910,6910,6910,0
|
||||
20250508,164100,21361668525,6910,6910,6910,6910,0
|
||||
20250508,164000,21361668525,6910,6910,6910,6910,0
|
||||
20250508,163900,21361668525,6910,6910,6910,6910,0
|
||||
20250508,163800,21361668525,6910,6910,6910,6910,0
|
||||
20250508,163700,21361668525,6910,6910,6910,6910,0
|
||||
20250508,163600,21361668525,6910,6910,6910,6910,0
|
||||
20250508,163500,21361668525,6910,6910,6910,6910,0
|
||||
20250508,163400,21361668525,6910,6910,6910,6910,0
|
||||
20250508,163300,21361668525,6910,6910,6910,6910,0
|
||||
20250508,163200,21361668525,6910,6910,6910,6910,0
|
||||
20250508,163100,21361668525,6910,6910,6910,6910,0
|
||||
20250508,163000,21361668525,6910,6910,6910,6910,0
|
||||
20250508,162900,21361668525,6910,6910,6910,6910,0
|
||||
20250508,162800,21361668525,6910,6910,6910,6910,0
|
||||
20250508,162700,21361668525,6910,6910,6910,6910,0
|
||||
20250508,162600,21361668525,6910,6910,6910,6910,0
|
||||
20250508,162500,21361668525,6910,6910,6910,6910,0
|
||||
20250508,162400,21361668525,6910,6910,6910,6910,0
|
||||
20250508,162300,21361668525,6910,6910,6910,6910,0
|
||||
20250508,162200,21361668525,6910,6910,6910,6910,0
|
||||
20250508,162100,21361668525,6910,6910,6910,6910,0
|
||||
20250508,162000,21361668525,6910,6910,6910,6910,0
|
||||
20250508,161900,21361668525,6910,6910,6910,6910,0
|
||||
20250508,161800,21361668525,6910,6910,6910,6910,0
|
||||
20250508,161700,21361668525,6910,6910,6910,6910,0
|
||||
20250508,161600,21361668525,6910,6910,6910,6910,0
|
||||
20250508,161500,21361668525,6910,6910,6910,6910,17979
|
||||
20250508,161400,21361668525,6910,6910,6910,6910,0
|
||||
20250508,161300,21361668525,6910,6910,6910,6910,0
|
||||
20250508,161200,21361668525,6910,6910,6910,6910,0
|
||||
20250508,161100,21361668525,6910,6910,6910,6910,0
|
||||
20250508,161000,21361668525,6910,6910,6910,6910,0
|
||||
20250508,160900,21361668525,6910,6910,6910,6910,0
|
||||
20250508,160800,21361668525,6910,6910,6910,6910,0
|
||||
20250508,160700,21361668525,6910,6910,6910,6910,0
|
||||
20250508,160600,21361668525,6910,6910,6910,6910,0
|
||||
20250508,160500,21361668525,6910,6910,6910,6910,0
|
||||
20250508,160400,21361668525,6910,6910,6910,6910,0
|
||||
20250508,160300,21361668525,6910,6910,6910,6910,0
|
||||
20250508,160200,21361668525,6910,6910,6910,6910,0
|
||||
20250508,160100,21361668525,6910,6910,6910,6910,0
|
||||
20250508,160000,21361668525,6910,6910,6910,6910,0
|
||||
20250508,155900,21361668525,6910,6910,6910,6910,0
|
||||
20250508,155800,21361668525,6910,6910,6910,6910,0
|
||||
20250508,155700,21361668525,6910,6910,6910,6910,0
|
||||
20250508,155600,21361668525,6910,6910,6910,6910,0
|
||||
20250508,155500,21361668525,6910,6910,6910,6910,0
|
||||
20250508,155400,21361668525,6910,6910,6910,6910,0
|
||||
20250508,155300,21361668525,6910,6910,6910,6910,0
|
||||
20250508,155200,21361668525,6910,6910,6910,6910,0
|
||||
20250508,155100,21361668525,6910,6910,6910,6910,0
|
||||
20250508,155000,21361668525,6910,6910,6910,6910,0
|
||||
20250508,154900,21361668525,6910,6910,6910,6910,0
|
||||
20250508,154800,21361668525,6910,6910,6910,6910,0
|
||||
20250508,154700,21361668525,6910,6910,6910,6910,0
|
||||
20250508,154600,21361668525,6910,6910,6910,6910,0
|
||||
20250508,154500,21361668525,6910,6910,6910,6910,17979
|
||||
20250508,154400,21361668525,6910,6910,6910,6910,0
|
||||
20250508,154300,21361668525,6910,6910,6910,6910,0
|
||||
20250508,154200,21361668525,6910,6910,6910,6910,0
|
||||
20250508,154100,21361668525,6910,6910,6910,6910,0
|
||||
20250508,154000,21361668525,6910,6910,6910,6910,0
|
||||
20250508,153900,21361668525,6910,6910,6910,6910,0
|
||||
20250508,153800,21361668525,6910,6910,6910,6910,0
|
||||
20250508,153700,21361668525,6910,6910,6910,6910,0
|
||||
20250508,153600,21361668525,6910,6910,6910,6910,0
|
||||
20250508,153500,21361668525,6910,6910,6910,6910,0
|
||||
20250508,153400,21361668525,6910,6910,6910,6910,0
|
||||
20250508,153300,21361668525,6910,6910,6910,6910,0
|
||||
20250508,153200,21361668525,6910,6910,6910,6910,0
|
||||
20250508,153100,21361668525,6910,6910,6910,6910,0
|
||||
20250508,153000,21361668525,6910,6910,6910,6910,17979
|
||||
20250508,152900,21237433635,6790,6790,6790,6790,0
|
||||
20250508,152800,21237433635,6790,6790,6790,6790,0
|
||||
20250508,152700,21237433635,6790,6790,6790,6790,0
|
||||
20250508,152600,21237433635,6790,6790,6790,6790,0
|
||||
20250508,152500,21237433635,6790,6790,6790,6790,0
|
||||
20250508,152400,21237433635,6790,6790,6790,6790,0
|
||||
20250508,152300,21237433635,6790,6790,6790,6790,0
|
||||
20250508,152200,21237433635,6790,6790,6790,6790,0
|
||||
20250508,152100,21237433635,6790,6790,6790,6790,0
|
||||
20250508,152000,21237433635,6790,6790,6790,6790,0
|
||||
20250508,151900,21237433635,6790,6840,6840,6760,30074
|
||||
20250508,151800,21032964275,6850,6890,6890,6840,12918
|
||||
20250508,151700,20944311645,6890,6900,6910,6890,5163
|
||||
20250508,151600,20908722615,6900,6900,6910,6890,2511
|
||||
20250508,151500,20891403565,6910,6940,6940,6850,18699
|
||||
20250508,151400,20762504685,6930,6970,6970,6910,14586
|
||||
20250508,151300,20661455145,6960,6960,6970,6920,15617
|
||||
20250508,151200,20553023165,6960,7020,7040,6960,11954
|
||||
20250508,151100,20469470975,7030,7020,7040,7020,919
|
||||
20250508,151000,20463018895,7010,7030,7040,7010,6792
|
||||
20250508,150900,20415333765,7020,7030,7030,7010,6186
|
||||
20250508,150800,20371906345,7030,7030,7070,7030,4382
|
||||
20250508,150700,20341065305,7040,7070,7090,7030,12653
|
||||
20250508,150600,20251938105,7070,7110,7120,7070,9962
|
||||
20250508,150500,20181225365,7100,7100,7110,7070,4748
|
||||
20250508,150400,20147533465,7100,7030,7110,7020,13625
|
||||
20250508,150300,20051599335,7030,7130,7130,7030,25297
|
||||
20250508,150200,19872629035,7130,7130,7140,7130,8036
|
||||
20250508,150100,19815298925,7140,7140,7140,7140,0
|
||||
20250508,150000,19815298925,7140,7150,7150,7140,3412
|
||||
20250508,145900,19790934115,7150,7170,7170,7150,5048
|
||||
20250508,145800,19754787335,7170,7160,7180,7160,1587
|
||||
20250508,145700,19743414355,7160,7170,7200,7160,3048
|
||||
20250508,145600,19721548605,7160,7160,7230,7150,10526
|
||||
20250508,145500,19645883335,7160,7160,7170,7150,6053
|
||||
20250508,145400,19602578155,7150,7200,7210,7140,20179
|
||||
20250508,145300,19458033575,7200,7250,7270,7200,12006
|
||||
20250508,145200,19371164355,7250,7290,7290,7240,6788
|
||||
20250508,145100,19321888255,7290,7290,7290,7220,13497
|
||||
20250508,145000,19224043345,7290,7260,7310,7240,5812
|
||||
20250508,144900,19181853875,7270,7340,7340,7250,8904
|
||||
20250508,144800,19117016625,7340,7320,7350,7300,7558
|
||||
20250508,144700,19061624625,7320,7320,7340,7300,10703
|
||||
20250508,144600,18983252155,7320,7310,7320,7270,9850
|
||||
20250508,144500,18911368945,7300,7280,7310,7260,3128
|
||||
20250508,144400,18888585585,7260,7250,7290,7240,8657
|
||||
20250508,144300,18825713490,7250,7280,7280,7240,7578
|
||||
20250508,144200,18770816315,7250,7320,7320,7220,11620
|
||||
20250508,144100,18686449115,7320,7230,7320,7210,22212
|
||||
20250508,144000,18525065610,7220,7260,7280,7200,28759
|
||||
20250508,143900,18316988120,7260,7370,7370,7260,24716
|
||||
20250508,143800,18136302520,7360,7340,7390,7330,11705
|
||||
20250508,143700,18050100600,7340,7410,7420,7280,41456
|
||||
20250508,143600,17745738490,7410,7390,7450,7340,35134
|
||||
20250508,143500,17485419525,7370,7570,7600,7370,30125
|
||||
20250508,143400,17259452075,7575,7590,7620,7470,35931
|
||||
20250508,143300,16988642300,7590,7730,7800,7580,60089
|
||||
20250508,143200,16526962025,7750,7900,8010,7700,89258
|
||||
20250508,143100,15823435585,7840,7930,8050,7840,203545
|
||||
20250508,143000,14205111045,7830,7830,7830,7830,0
|
||||
20250508,142900,14205111045,7830,7530,7830,7530,59138
|
||||
20250508,142800,13747136675,7560,7500,7560,7450,17707
|
||||
20250508,142700,13613894375,7500,7410,7520,7380,14269
|
||||
20250508,142600,13507534135,7400,7460,7470,7400,18398
|
||||
20250508,142500,13370567960,7460,7450,7500,7440,9806
|
||||
20250508,142400,13297407740,7450,7380,7480,7370,21729
|
||||
20250508,142300,13135902870,7410,7695,7770,7330,73873
|
||||
20250508,142200,12578134135,7695,7560,7750,7400,112173
|
||||
20250508,142100,11727479790,7560,7360,7600,7320,73032
|
||||
20250508,142000,11181077425,7360,7250,7410,7240,21335
|
||||
20250508,141900,11024587405,7240,7260,7260,7210,5273
|
||||
20250508,141800,10986439215,7260,7270,7270,7180,8053
|
||||
20250508,141700,10928379105,7220,7400,7400,7180,23688
|
||||
20250508,141600,10755880060,7400,7170,7400,7160,19423
|
||||
20250508,141500,10614685810,7170,7200,7210,7150,5091
|
||||
20250508,141400,10578136160,7190,7130,7190,7120,3253
|
||||
20250508,141300,10554834880,7140,7120,7150,7110,1369
|
||||
20250508,141200,10545081260,7110,7140,7140,7080,3654
|
||||
20250508,141100,10519155640,7140,7160,7200,7140,5712
|
||||
20250508,141000,10478282790,7160,7240,7240,7150,2682
|
||||
20250508,140900,10458996730,7250,7240,7280,7210,8140
|
||||
20250508,140800,10399972700,7230,7200,7230,7150,8621
|
||||
20250508,140700,10337811970,7210,7160,7210,7100,10344
|
||||
20250508,140600,10263998300,7160,7220,7230,7130,7941
|
||||
20250508,140500,10206839330,7210,7090,7220,7090,4445
|
||||
20250508,140400,10174987415,7120,7120,7130,7090,5126
|
||||
20250508,140300,10138538755,7120,7070,7120,7070,5792
|
||||
20250508,140200,10097387045,7060,7030,7060,7030,668
|
||||
20250508,140100,10092678655,7030,7030,7030,7000,311
|
||||
20250508,140000,10090500525,7030,7000,7040,7000,269
|
||||
20250508,135900,10088615715,7000,7040,7100,7000,2803
|
||||
20250508,135800,10068900405,7100,6970,7100,6970,2784
|
||||
20250508,135700,10049186315,6970,7000,7010,6970,2900
|
||||
20250508,135600,10028861205,7000,6970,7000,6970,3523
|
||||
20250508,135500,10004229765,6970,6930,6970,6920,1769
|
||||
20250508,135400,9991945625,6930,6930,6930,6930,191
|
||||
20250508,135300,9990621995,6930,6950,6950,6930,1257
|
||||
20250508,135200,9981900065,6980,6950,6980,6950,545
|
||||
20250508,135100,9978109885,6950,6940,6950,6940,5303
|
||||
20250508,135000,9941263525,6940,6930,6950,6930,1138
|
||||
20250508,134900,9933369515,6930,6930,6950,6930,528
|
||||
20250508,134800,9929707465,6940,6940,6940,6920,1294
|
||||
20250508,134700,9920748405,6920,6940,6940,6920,559
|
||||
20250508,134600,9916874005,6940,6940,6940,6920,2847
|
||||
20250508,134500,9897118765,6930,6940,6950,6930,3164
|
||||
20250508,134400,9875153685,6940,6940,6940,6900,3595
|
||||
20250508,134300,9850304605,6930,6950,6950,6930,2313
|
||||
20250508,134200,9834259575,6940,6970,6970,6940,3033
|
||||
20250508,134100,9813178605,6970,7000,7000,6970,3661
|
||||
20250508,134000,9787605185,7000,7010,7010,7000,1860
|
||||
20250508,133900,9774573180,7010,7030,7030,7010,1310
|
||||
20250508,133800,9765376650,7040,7040,7050,7040,581
|
||||
20250508,133700,9761286390,7030,7030,7030,7030,1
|
||||
20250508,133600,9761279360,7030,7050,7070,7020,1910
|
||||
20250508,133500,9747827600,7030,7030,7030,7010,483
|
||||
20250508,133400,9744432520,7010,6990,7060,6990,944
|
||||
20250508,133300,9737830610,6990,7010,7010,6985,2847
|
||||
20250508,133200,9717910770,7020,7040,7070,7010,3502
|
||||
20250508,133100,9693293300,7040,7010,7050,7010,2074
|
||||
20250508,133000,9678733970,7010,7010,7050,7010,1604
|
||||
20250508,132900,9667480740,7050,7000,7050,6990,1591
|
||||
20250508,132800,9656300760,7000,6990,7000,6990,1093
|
||||
20250508,132700,9648660150,7010,7000,7010,6990,2086
|
||||
20250508,132600,9634067580,7000,7000,7010,6990,6184
|
||||
20250508,132500,9590829900,7000,7030,7050,6990,6514
|
||||
20250508,132400,9545107630,7010,7040,7040,6910,19263
|
||||
20250508,132300,9410745580,7050,7170,7180,6970,16700
|
||||
20250508,132200,9292785710,7170,7190,7200,7170,1645
|
||||
20250508,132100,9280967810,7190,7225,7235,7190,2658
|
||||
20250508,132000,9261763835,7230,7200,7230,7195,2031
|
||||
20250508,131900,9247112020,7200,7190,7200,7160,3559
|
||||
20250508,131800,9221530655,7200,7160,7200,7160,3447
|
||||
20250508,131700,9196732930,7200,7150,7200,7140,3961
|
||||
20250508,131600,9168394910,7150,7190,7200,7150,1861
|
||||
20250508,131500,9155046830,7150,7230,7240,7150,4485
|
||||
20250508,131400,9122786940,7240,7260,7270,7220,3239
|
||||
20250508,131300,9099314830,7260,7250,7330,7250,7489
|
||||
20250508,131200,9044797620,7250,7180,7250,7180,3356
|
||||
20250508,131100,9020612420,7180,7255,7255,7170,8817
|
||||
20250508,131000,8957083520,7240,7330,7380,7240,13699
|
||||
20250508,130900,8857015330,7320,7200,7350,7200,8153
|
||||
20250508,130800,8797547415,7200,7150,7200,7130,5143
|
||||
20250508,130700,8760731775,7150,7240,7240,7150,4398
|
||||
20250508,130600,8729153395,7240,7300,7300,7200,7138
|
||||
20250508,130500,8677424135,7270,7400,7460,7270,18359
|
||||
20250508,130400,8542746465,7470,7080,7470,7080,30082
|
||||
20250508,130300,8322654735,7080,7080,7130,7050,9820
|
||||
20250508,130200,8252981105,7050,6990,7080,6970,6622
|
||||
20250508,130100,8206490745,6990,6900,6990,6900,7841
|
||||
20250508,130000,8152122035,6900,6900,6900,6870,786
|
||||
20250508,125900,8146709195,6900,6890,6900,6870,799
|
||||
20250508,125800,8141208685,6900,6890,6900,6880,252
|
||||
20250508,125700,8139473935,6890,6890,6900,6890,412
|
||||
20250508,125600,8136632725,6870,6900,6900,6870,3908
|
||||
20250508,125500,8109744405,6880,6880,6900,6880,2154
|
||||
20250508,125400,8094903535,6900,6900,6900,6900,164
|
||||
20250508,125300,8093771935,6900,6870,6900,6860,2932
|
||||
20250508,125200,8073630915,6860,6900,6900,6860,874
|
||||
20250508,125100,8067616995,6910,6910,6910,6870,1134
|
||||
20250508,125000,8059799295,6910,6900,6910,6900,855
|
||||
20250508,124900,8053899775,6900,6900,6905,6900,2469
|
||||
20250508,124800,8036861240,6895,6860,6895,6860,708
|
||||
20250508,124700,8031990275,6870,6870,6870,6860,259
|
||||
20250508,124600,8030213005,6860,6870,6870,6860,159
|
||||
20250508,124500,8029121195,6870,6860,6870,6860,214
|
||||
20250508,124400,8027651425,6870,6870,6870,6870,230
|
||||
20250508,124300,8026071325,6880,6880,6880,6880,50
|
||||
20250508,124200,8025727325,6900,6890,6900,6870,397
|
||||
20250508,124100,8022996465,6900,6900,6900,6900,139
|
||||
20250508,124000,8022037365,6900,6890,6900,6870,1029
|
||||
20250508,123900,8014938875,6880,6870,6880,6870,393
|
||||
20250508,123800,8012237005,6870,6850,6870,6850,1426
|
||||
20250508,123700,8002468865,6850,6850,6870,6840,542
|
||||
20250508,123600,7998757105,6850,6870,6870,6840,4246
|
||||
20250508,123500,7969660045,6870,6880,6890,6870,698
|
||||
20250508,123400,7964861825,6890,6890,6890,6880,80
|
||||
20250508,123300,7964310855,6890,6900,6900,6870,573
|
||||
20250508,123200,7960364055,6900,6880,6900,6870,1541
|
||||
20250508,123100,7949760915,6880,6870,6880,6860,1356
|
||||
20250508,123000,7940451645,6880,6880,6880,6860,120
|
||||
20250508,122900,7939627645,6860,6870,6880,6860,1557
|
||||
20250508,122800,7928941875,6870,6870,6870,6860,1999
|
||||
20250508,122700,7915216945,6870,6870,6870,6860,1145
|
||||
20250508,122600,7907359575,6880,6890,6890,6860,2576
|
||||
20250508,122500,7889666035,6900,6900,6900,6900,2543
|
||||
20250508,122400,7872119335,6900,6920,6920,6900,244
|
||||
20250508,122300,7870435515,6920,6905,6920,6905,734
|
||||
20250508,122200,7865363120,6900,6910,6930,6900,696
|
||||
20250508,122100,7860555360,6930,6910,6930,6910,82
|
||||
20250508,122000,7859988720,6930,6940,6940,6900,820
|
||||
20250508,121900,7854305030,6940,6900,6940,6900,9614
|
||||
20250508,121800,7787773080,6900,6880,6900,6870,4307
|
||||
20250508,121700,7758086140,6900,6900,6900,6870,615
|
||||
20250508,121600,7753850660,6900,6880,6900,6880,905
|
||||
20250508,121500,7747623940,6870,6880,6880,6870,122
|
||||
20250508,121400,7746785600,6880,6860,6880,6860,792
|
||||
20250508,121300,7741339550,6880,6875,6880,6860,664
|
||||
20250508,121200,7736781720,6880,6870,6880,6870,50
|
||||
20250508,121100,7736438200,6870,6870,6880,6860,1415
|
||||
20250508,121000,7726719040,6880,6870,6880,6860,1451
|
||||
20250508,120900,7716751690,6880,6860,6880,6860,870
|
||||
20250508,120800,7710772690,6880,6860,6880,6860,53
|
||||
20250508,120700,7710409010,6880,6860,6880,6850,2424
|
||||
20250508,120600,7693780600,6880,6890,6890,6850,2697
|
||||
20250508,120500,7675272630,6890,6890,6900,6880,2852
|
||||
20250508,120400,7655602820,6890,6860,6900,6860,1308
|
||||
20250508,120300,7646617230,6860,6850,6870,6850,330
|
||||
20250508,120200,7644356030,6890,6860,6890,6850,589
|
||||
20250508,120100,7640318020,6890,6890,6890,6850,2599
|
||||
20250508,120000,7622483390,6890,6890,6890,6890,41
|
||||
20250508,115900,7622200900,6890,6890,6890,6890,442
|
||||
20250508,115800,7619155520,6890,6860,6890,6850,2438
|
||||
20250508,115700,7602433040,6860,6870,6870,6850,3544
|
||||
20250508,115600,7578132500,6870,6880,6880,6870,1283
|
||||
20250508,115500,7569316880,6880,6890,6890,6880,506
|
||||
20250508,115400,7565830860,6890,6880,6890,6880,502
|
||||
20250508,115300,7562372090,6890,6890,6890,6870,852
|
||||
20250508,115200,7556507010,6890,6870,6890,6860,2744
|
||||
20250508,115100,7537637430,6870,6870,6870,6860,2593
|
||||
20250508,115000,7519835590,6860,6870,6870,6860,958
|
||||
20250508,114900,7513263600,6870,6870,6870,6860,2155
|
||||
20250508,114800,7498475530,6870,6890,6890,6850,6528
|
||||
20250508,114700,7453680550,6890,6920,6920,6890,1529
|
||||
20250508,114600,7443130110,6920,6910,6920,6910,579
|
||||
20250508,114500,7439128380,6920,6910,6930,6910,230
|
||||
20250508,114400,7437537240,6920,6920,6920,6920,211
|
||||
20250508,114300,7436077120,6890,6910,6920,6890,1533
|
||||
20250508,114200,7425505990,6910,6900,6910,6890,1172
|
||||
20250508,114100,7417415010,6900,6920,6930,6870,6286
|
||||
20250508,114000,7374145255,6910,6930,6930,6910,929
|
||||
20250508,113900,7367709125,6920,6950,6950,6910,2461
|
||||
20250508,113800,7350641305,6940,6970,6970,6940,3022
|
||||
20250508,113700,7329612035,6970,6980,6980,6970,969
|
||||
20250508,113600,7322856415,6980,6970,6980,6960,359
|
||||
20250508,113500,7320354855,6970,6970,6970,6960,562
|
||||
20250508,113400,7316437725,7020,7020,7020,7020,421
|
||||
20250508,113300,7313482305,7020,6980,7020,6940,290
|
||||
20250508,113200,7311467515,6970,6920,7070,6920,1900
|
||||
20250508,113100,7298129635,6920,6910,6920,6900,1732
|
||||
20250508,113000,7286174985,6920,6920,6940,6910,726
|
||||
20250508,112900,7281150295,6950,6920,6950,6920,925
|
||||
20250508,112800,7274748515,6960,6900,6970,6900,1260
|
||||
20250508,112700,7266051425,6900,6990,6990,6890,5472
|
||||
20250508,112600,7228115465,7000,7010,7020,7000,744
|
||||
20250508,112500,7222904205,7020,7030,7030,7020,436
|
||||
20250508,112400,7219843335,7020,7050,7050,7020,216
|
||||
20250508,112300,7218322595,7050,7020,7050,7010,651
|
||||
20250508,112200,7213740285,7020,7000,7020,7000,627
|
||||
20250508,112100,7209349845,7000,6980,7000,6980,247
|
||||
20250508,112000,7207622305,6980,6960,6980,6960,1300
|
||||
20250508,111900,7198569995,6960,6980,6980,6960,706
|
||||
20250508,111800,7193645285,6980,7000,7000,6980,205
|
||||
20250508,111700,7192213285,7010,7000,7010,7000,310
|
||||
20250508,111600,7190043275,7000,7000,7020,7000,81
|
||||
20250508,111500,7189476175,7000,6990,7000,6990,815
|
||||
20250508,111400,7183773575,6970,6970,6970,6970,0
|
||||
20250508,111300,7183773575,6970,7000,7000,6970,694
|
||||
20250508,111200,7178917495,7010,6990,7010,6990,686
|
||||
20250508,111100,7174114445,6990,6980,7020,6970,1034
|
||||
20250508,111000,7166882835,6960,6920,6960,6920,1195
|
||||
20250508,110900,7158577205,6920,6920,6920,6910,261
|
||||
20250508,110800,7156772545,6890,6910,6930,6890,3218
|
||||
20250508,110700,7134557635,6880,6920,6920,6880,3598
|
||||
20250508,110600,7109744075,6930,6940,6940,6910,617
|
||||
20250508,110500,7105470370,6940,6940,6950,6940,991
|
||||
20250508,110400,7098592330,6940,6960,6960,6940,147
|
||||
20250508,110300,7097569690,6960,6970,6970,6950,1004
|
||||
20250508,110200,7090581800,6980,6970,6980,6970,251
|
||||
20250508,110100,7088831540,6970,6970,6980,6970,556
|
||||
20250508,110000,7084956070,6980,7010,7010,6980,1341
|
||||
20250508,105900,7075569840,7010,7020,7030,7010,1195
|
||||
20250508,105800,7067187060,7020,7020,7020,7010,558
|
||||
20250508,105700,7063270900,7030,7000,7050,7000,2366
|
||||
20250508,105600,7046621980,6990,6990,6990,6970,811
|
||||
20250508,105500,7040961610,6990,6970,6990,6970,173
|
||||
20250508,105400,7039753420,6960,6910,6960,6910,2042
|
||||
20250508,105300,7025584980,6910,6910,6920,6910,2524
|
||||
20250508,105200,7008143920,6910,6900,6910,6890,760
|
||||
20250508,105100,7002900900,6890,6930,6930,6890,1683
|
||||
20250508,105000,6991291400,6930,6910,6930,6900,2706
|
||||
20250508,104900,6972617310,6910,6920,6920,6910,1597
|
||||
20250508,104800,6961580630,6920,6920,6920,6920,1319
|
||||
20250508,104700,6952453150,6920,6920,6935,6920,1104
|
||||
20250508,104600,6944810945,6920,6920,6920,6920,776
|
||||
20250508,104500,6939441025,6920,6920,6940,6920,268
|
||||
20250508,104400,6937586405,6920,6920,6920,6910,2292
|
||||
20250508,104300,6921736895,6920,6910,6935,6900,2279
|
||||
20250508,104200,6905974960,6900,6920,6920,6900,4059
|
||||
20250508,104100,6877934670,6950,6950,6950,6910,2395
|
||||
20250508,104000,6861368020,6950,6970,6970,6940,452
|
||||
20250508,103900,6858227420,6970,6930,6970,6930,603
|
||||
20250508,103800,6854044640,6930,6980,6980,6930,677
|
||||
20250508,103700,6849341780,7000,6930,7000,6920,1417
|
||||
20250508,103600,6839493720,6930,6910,6930,6910,2396
|
||||
20250508,103500,6822903950,6910,6930,6930,6910,1572
|
||||
20250508,103400,6812031830,6930,6920,6950,6910,1830
|
||||
20250508,103300,6799374170,6920,6950,6950,6920,1030
|
||||
20250508,103200,6792224610,6970,6980,6990,6970,2268
|
||||
20250508,103100,6776398430,6990,7020,7020,6980,898
|
||||
20250508,103000,6770117420,7010,7020,7020,7000,1111
|
||||
20250508,102900,6762334920,7020,7000,7020,7000,3296
|
||||
20250508,102800,6739252290,7000,6970,7000,6970,1190
|
||||
20250508,102700,6730947770,6970,6980,6980,6930,540
|
||||
20250508,102600,6727188680,6980,6970,6980,6930,3217
|
||||
20250508,102500,6704824240,6970,6970,6970,6950,904
|
||||
20250508,102400,6698529800,6950,6910,6950,6910,3408
|
||||
20250508,102300,6674910180,6910,6880,6930,6880,3024
|
||||
20250508,102200,6654063750,6880,6940,6960,6880,4666
|
||||
20250508,102100,6621807030,6940,6900,6940,6870,6938
|
||||
20250508,102000,6573956690,6900,6990,7000,6860,26494
|
||||
20250508,101900,6390686340,6990,7010,7020,6990,2883
|
||||
20250508,101800,6370492480,7020,7100,7100,7010,4848
|
||||
20250508,101700,6336256040,7100,7120,7120,7100,964
|
||||
20250508,101600,6329403630,7120,7120,7140,7110,1467
|
||||
20250508,101500,6318957580,7120,7120,7130,7100,3682
|
||||
20250508,101400,6292764460,7120,7090,7130,7060,3793
|
||||
20250508,101300,6265793690,7090,7060,7090,7060,631
|
||||
20250508,101200,6261331790,7060,7050,7060,7050,662
|
||||
20250508,101100,6256659100,7050,7030,7050,7030,807
|
||||
20250508,101000,6250977130,7030,7030,7030,7010,355
|
||||
20250508,100900,6248482050,7030,7020,7030,6990,2619
|
||||
20250508,100800,6230140165,6990,6970,7020,6970,2423
|
||||
20250508,100700,6213212335,6970,6980,6980,6950,3965
|
||||
20250508,100600,6185587825,6990,7020,7020,6970,3104
|
||||
20250508,100500,6163906905,7000,7010,7030,7000,1499
|
||||
20250508,100400,6153400265,7000,7020,7020,6990,3792
|
||||
20250508,100300,6126876445,7020,7030,7040,6990,12395
|
||||
20250508,100200,6040004215,7040,7070,7080,7020,7148
|
||||
20250508,100100,5989600585,7080,7120,7120,7070,5319
|
||||
20250508,100000,5951878915,7100,7150,7150,7100,2241
|
||||
20250508,095900,5935952335,7160,7130,7160,7100,2224
|
||||
20250508,095800,5920132405,7120,7160,7160,7120,3348
|
||||
20250508,095700,5896188830,7160,7130,7160,7100,1885
|
||||
20250508,095600,5882770675,7130,7100,7140,7090,2260
|
||||
20250508,095500,5866709595,7100,7160,7160,7100,4783
|
||||
20250508,095400,5832590595,7160,7130,7180,7130,1369
|
||||
20250508,095300,5822791915,7130,7180,7180,7130,4011
|
||||
20250508,095200,5794091295,7160,7160,7180,7150,2065
|
||||
20250508,095100,5779304195,7160,7140,7160,7130,1729
|
||||
20250508,095000,5766954315,7140,7100,7140,7080,3601
|
||||
20250508,094900,5741367005,7090,7150,7150,7090,5231
|
||||
20250508,094800,5704149955,7150,7160,7170,7080,10466
|
||||
20250508,094700,5629706315,7190,7180,7220,7140,6253
|
||||
20250508,094600,5584898955,7170,7310,7310,7170,9647
|
||||
20250508,094500,5515297985,7310,7270,7350,7270,3351
|
||||
20250508,094400,5490748585,7260,7230,7260,7220,2142
|
||||
20250508,094300,5475232595,7230,7250,7250,7200,11502
|
||||
20250508,094200,5392240615,7250,7240,7270,7240,2013
|
||||
20250508,094100,5377645805,7260,7220,7280,7210,3390
|
||||
20250508,094000,5353164645,7210,7230,7240,7210,3692
|
||||
20250508,093900,5326511305,7230,7250,7250,7200,4796
|
||||
20250508,093800,5291877095,7250,7360,7370,7220,13287
|
||||
20250508,093700,5194971645,7350,7390,7420,7340,6883
|
||||
20250508,093600,5144199985,7390,7400,7400,7360,3749
|
||||
20250508,093500,5116537845,7400,7350,7420,7350,12163
|
||||
20250508,093400,5026646740,7350,7320,7350,7300,4828
|
||||
20250508,093300,4991343625,7330,7290,7350,7270,6965
|
||||
20250508,093200,4940437770,7300,7320,7340,7290,6234
|
||||
20250508,093100,4894867050,7320,7440,7440,7310,17318
|
||||
20250508,093000,4766958515,7430,7390,7470,7350,43284
|
||||
20250508,092900,4445544285,7410,7270,7470,7220,21899
|
||||
20250508,092800,4284341245,7290,7300,7340,7250,20082
|
||||
20250508,092700,4137584170,7310,7140,7330,7140,10456
|
||||
20250508,092600,4061456335,7140,7240,7240,7130,9840
|
||||
20250508,092500,3990677820,7240,7140,7290,7120,11768
|
||||
20250508,092400,3905494140,7130,7150,7170,7130,9399
|
||||
20250508,092300,3838259440,7150,7240,7240,7060,27832
|
||||
20250508,092200,3640021630,7240,7180,7250,7170,8968
|
||||
20250508,092100,3575548970,7180,7360,7370,7140,30220
|
||||
20250508,092000,3356570940,7370,7370,7450,7260,36779
|
||||
20250508,091900,3086064835,7370,7370,7410,7260,43924
|
||||
20250508,091800,2764900310,7350,7120,7375,7090,52904
|
||||
20250508,091700,2380013405,7120,7010,7120,7010,16119
|
||||
20250508,091600,2265803605,7020,6970,7020,6950,3705
|
||||
20250508,091500,2239943455,6970,6930,7010,6910,3662
|
||||
20250508,091400,2214419315,6930,6920,6930,6900,7960
|
||||
20250508,091300,2159442505,6930,6980,7000,6910,12904
|
||||
20250508,091200,2069753465,7000,7070,7070,6980,6785
|
||||
20250508,091100,2022135845,7070,7050,7100,7040,8628
|
||||
20250508,091000,1961074315,7080,7090,7120,7020,10043
|
||||
20250508,090900,1890002530,7090,7020,7120,7000,10343
|
||||
20250508,090800,1816758800,7000,6960,7000,6910,11857
|
||||
20250508,090700,1734224940,6970,7070,7080,6960,21517
|
||||
20250508,090600,1582981610,7080,7090,7120,7050,9706
|
||||
20250508,090500,1514096575,7090,7050,7120,7030,14948
|
||||
20250508,090400,1408197915,7050,6860,7200,6850,27886
|
||||
20250508,090300,1210657785,6850,6790,6860,6770,28960
|
||||
20250508,090200,1013429630,6780,6980,7030,6780,43575
|
||||
20250508,090100,713380270,6940,6900,6990,6890,32760
|
||||
20250508,090000,486352025,6900,7120,7140,6890,69034
|
||||
|
Reference in New Issue
Block a user