Update 2025-05-08 2733 candle_min
This commit is contained in:
591
018250/min/candle-20250508.csv
Normal file
591
018250/min/candle-20250508.csv
Normal file
@@ -0,0 +1,591 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184900,1141238880,13940,13940,13940,13940,1407
|
||||
20250508,184800,1141238880,13940,13940,13940,13940,0
|
||||
20250508,184700,1141238880,13940,13940,13940,13940,0
|
||||
20250508,184600,1141238880,13940,13940,13940,13940,0
|
||||
20250508,184500,1141238880,13940,13940,13940,13940,0
|
||||
20250508,184400,1141238880,13940,13940,13940,13940,0
|
||||
20250508,184300,1141238880,13940,13940,13940,13940,0
|
||||
20250508,184200,1141238880,13940,13940,13940,13940,0
|
||||
20250508,184100,1141238880,13940,13940,13940,13940,0
|
||||
20250508,184000,1141238880,13940,13940,13940,13940,0
|
||||
20250508,183900,1141238880,13940,13940,13940,13940,0
|
||||
20250508,183800,1141238880,13940,13940,13940,13940,0
|
||||
20250508,183700,1141238880,13940,13940,13940,13940,0
|
||||
20250508,183600,1141238880,13940,13940,13940,13940,0
|
||||
20250508,183500,1141238880,13940,13940,13940,13940,0
|
||||
20250508,183400,1141238880,13940,13940,13940,13940,0
|
||||
20250508,183300,1141238880,13940,13940,13940,13940,0
|
||||
20250508,183200,1141238880,13940,13940,13940,13940,0
|
||||
20250508,183100,1141238880,13940,13940,13940,13940,0
|
||||
20250508,183000,1141238880,13940,13940,13940,13940,0
|
||||
20250508,182900,1141238880,13940,13940,13940,13940,0
|
||||
20250508,182800,1141238880,13940,13940,13940,13940,0
|
||||
20250508,182700,1141238880,13940,13940,13940,13940,0
|
||||
20250508,182600,1141238880,13940,13940,13940,13940,0
|
||||
20250508,182500,1141238880,13940,13940,13940,13940,0
|
||||
20250508,182400,1141238880,13940,13940,13940,13940,0
|
||||
20250508,182300,1141238880,13940,13940,13940,13940,0
|
||||
20250508,182200,1141238880,13940,13940,13940,13940,0
|
||||
20250508,182100,1141238880,13940,13940,13940,13940,0
|
||||
20250508,182000,1141238880,13940,13940,13940,13940,0
|
||||
20250508,181900,1141238880,13940,13940,13940,13940,1407
|
||||
20250508,181800,1141238880,13940,13940,13940,13940,0
|
||||
20250508,181700,1141238880,13940,13940,13940,13940,0
|
||||
20250508,181600,1141238880,13940,13940,13940,13940,0
|
||||
20250508,181500,1141238880,13940,13940,13940,13940,0
|
||||
20250508,181400,1141238880,13940,13940,13940,13940,0
|
||||
20250508,181300,1141238880,13940,13940,13940,13940,0
|
||||
20250508,181200,1141238880,13940,13940,13940,13940,0
|
||||
20250508,181100,1141238880,13940,13940,13940,13940,0
|
||||
20250508,181000,1141238880,13940,13940,13940,13940,0
|
||||
20250508,180900,1141238880,13940,13940,13940,13940,0
|
||||
20250508,180800,1141238880,13940,13940,13940,13940,0
|
||||
20250508,180700,1141238880,13940,13940,13940,13940,0
|
||||
20250508,180600,1141238880,13940,13940,13940,13940,0
|
||||
20250508,180500,1141238880,13940,13940,13940,13940,0
|
||||
20250508,180400,1141238880,13940,13940,13940,13940,0
|
||||
20250508,180300,1141238880,13940,13940,13940,13940,0
|
||||
20250508,180200,1141238880,13940,13940,13940,13940,0
|
||||
20250508,180100,1141238880,13940,13940,13940,13940,0
|
||||
20250508,180000,1141238880,13940,13940,13940,13940,0
|
||||
20250508,175900,1141238880,13940,13940,13940,13940,0
|
||||
20250508,175800,1141238880,13940,13940,13940,13940,0
|
||||
20250508,175700,1141238880,13940,13940,13940,13940,0
|
||||
20250508,175600,1141238880,13940,13940,13940,13940,0
|
||||
20250508,175500,1141238880,13940,13940,13940,13940,0
|
||||
20250508,175400,1141238880,13940,13940,13940,13940,0
|
||||
20250508,175300,1141238880,13940,13940,13940,13940,0
|
||||
20250508,175200,1141238880,13940,13940,13940,13940,0
|
||||
20250508,175100,1141238880,13940,13940,13940,13940,0
|
||||
20250508,175000,1141238880,13940,13940,13940,13940,0
|
||||
20250508,174900,1141238880,13940,13940,13940,13940,1407
|
||||
20250508,174800,1141238880,13940,13940,13940,13940,0
|
||||
20250508,174700,1141238880,13940,13940,13940,13940,0
|
||||
20250508,174600,1141238880,13940,13940,13940,13940,0
|
||||
20250508,174500,1141238880,13940,13940,13940,13940,0
|
||||
20250508,174400,1141238880,13940,13940,13940,13940,0
|
||||
20250508,174300,1141238880,13940,13940,13940,13940,0
|
||||
20250508,174200,1141238880,13940,13940,13940,13940,0
|
||||
20250508,174100,1141238880,13940,13940,13940,13940,0
|
||||
20250508,174000,1141238880,13940,13940,13940,13940,0
|
||||
20250508,173900,1141238880,13940,13940,13940,13940,0
|
||||
20250508,173800,1141238880,13940,13940,13940,13940,0
|
||||
20250508,173700,1141238880,13940,13940,13940,13940,0
|
||||
20250508,173600,1141238880,13940,13940,13940,13940,0
|
||||
20250508,173500,1141238880,13940,13940,13940,13940,0
|
||||
20250508,173400,1141238880,13940,13940,13940,13940,0
|
||||
20250508,173300,1141238880,13940,13940,13940,13940,0
|
||||
20250508,173200,1141238880,13940,13940,13940,13940,0
|
||||
20250508,173100,1141238880,13940,13940,13940,13940,0
|
||||
20250508,173000,1141238880,13940,13940,13940,13940,0
|
||||
20250508,172900,1141238880,13940,13940,13940,13940,0
|
||||
20250508,172800,1141238880,13940,13940,13940,13940,0
|
||||
20250508,172700,1141238880,13940,13940,13940,13940,0
|
||||
20250508,172600,1141238880,13940,13940,13940,13940,0
|
||||
20250508,172500,1141238880,13940,13940,13940,13940,0
|
||||
20250508,172400,1141238880,13940,13940,13940,13940,0
|
||||
20250508,172300,1141238880,13940,13940,13940,13940,0
|
||||
20250508,172200,1141238880,13940,13940,13940,13940,0
|
||||
20250508,172100,1141238880,13940,13940,13940,13940,0
|
||||
20250508,172000,1141238880,13940,13940,13940,13940,0
|
||||
20250508,171900,1141238880,13940,13940,13940,13940,1407
|
||||
20250508,171800,1141238880,13940,13940,13940,13940,0
|
||||
20250508,171700,1141238880,13940,13940,13940,13940,0
|
||||
20250508,171600,1141238880,13940,13940,13940,13940,0
|
||||
20250508,171500,1141238880,13940,13940,13940,13940,0
|
||||
20250508,171400,1141238880,13940,13940,13940,13940,0
|
||||
20250508,171300,1141238880,13940,13940,13940,13940,0
|
||||
20250508,171200,1141238880,13940,13940,13940,13940,0
|
||||
20250508,171100,1141238880,13940,13940,13940,13940,0
|
||||
20250508,171000,1141238880,13940,13940,13940,13940,0
|
||||
20250508,170900,1141238880,13940,13940,13940,13940,0
|
||||
20250508,170800,1141238880,13940,13940,13940,13940,0
|
||||
20250508,170700,1141238880,13940,13940,13940,13940,0
|
||||
20250508,170600,1141238880,13940,13940,13940,13940,0
|
||||
20250508,170500,1141238880,13940,13940,13940,13940,0
|
||||
20250508,170400,1141238880,13940,13940,13940,13940,0
|
||||
20250508,170300,1141238880,13940,13940,13940,13940,0
|
||||
20250508,170200,1141238880,13940,13940,13940,13940,0
|
||||
20250508,170100,1141238880,13940,13940,13940,13940,0
|
||||
20250508,170000,1141238880,13940,13940,13940,13940,0
|
||||
20250508,165900,1141238880,13940,13940,13940,13940,0
|
||||
20250508,165800,1141238880,13940,13940,13940,13940,0
|
||||
20250508,165700,1141238880,13940,13940,13940,13940,0
|
||||
20250508,165600,1141238880,13940,13940,13940,13940,0
|
||||
20250508,165500,1141238880,13940,13940,13940,13940,0
|
||||
20250508,165400,1141238880,13940,13940,13940,13940,0
|
||||
20250508,165300,1141238880,13940,13940,13940,13940,0
|
||||
20250508,165200,1141238880,13940,13940,13940,13940,0
|
||||
20250508,165100,1141238880,13940,13940,13940,13940,0
|
||||
20250508,165000,1141238880,13940,13940,13940,13940,0
|
||||
20250508,164900,1141238880,13940,13940,13940,13940,1407
|
||||
20250508,164800,1141238880,13940,13940,13940,13940,0
|
||||
20250508,164700,1141238880,13940,13940,13940,13940,0
|
||||
20250508,164600,1141238880,13940,13940,13940,13940,0
|
||||
20250508,164500,1141238880,13940,13940,13940,13940,0
|
||||
20250508,164400,1141238880,13940,13940,13940,13940,0
|
||||
20250508,164300,1141238880,13940,13940,13940,13940,0
|
||||
20250508,164200,1141238880,13940,13940,13940,13940,0
|
||||
20250508,164100,1141238880,13940,13940,13940,13940,0
|
||||
20250508,164000,1141238880,13940,13940,13940,13940,0
|
||||
20250508,163900,1141238880,13940,13940,13940,13940,0
|
||||
20250508,163800,1141238880,13940,13940,13940,13940,0
|
||||
20250508,163700,1141238880,13940,13940,13940,13940,0
|
||||
20250508,163600,1141238880,13940,13940,13940,13940,0
|
||||
20250508,163500,1141238880,13940,13940,13940,13940,0
|
||||
20250508,163400,1141238880,13940,13940,13940,13940,0
|
||||
20250508,163300,1141238880,13940,13940,13940,13940,0
|
||||
20250508,163200,1141238880,13940,13940,13940,13940,0
|
||||
20250508,163100,1141238880,13940,13940,13940,13940,0
|
||||
20250508,163000,1141238880,13940,13940,13940,13940,0
|
||||
20250508,162900,1141238880,13940,13940,13940,13940,0
|
||||
20250508,162800,1141238880,13940,13940,13940,13940,0
|
||||
20250508,162700,1141238880,13940,13940,13940,13940,0
|
||||
20250508,162600,1141238880,13940,13940,13940,13940,0
|
||||
20250508,162500,1141238880,13940,13940,13940,13940,0
|
||||
20250508,162400,1141238880,13940,13940,13940,13940,0
|
||||
20250508,162300,1141238880,13940,13940,13940,13940,0
|
||||
20250508,162200,1141238880,13940,13940,13940,13940,0
|
||||
20250508,162100,1141238880,13940,13940,13940,13940,0
|
||||
20250508,162000,1141238880,13940,13940,13940,13940,0
|
||||
20250508,161900,1141238880,13940,13940,13940,13940,1407
|
||||
20250508,161800,1141238880,13940,13940,13940,13940,0
|
||||
20250508,161700,1141238880,13940,13940,13940,13940,0
|
||||
20250508,161600,1141238880,13940,13940,13940,13940,0
|
||||
20250508,161500,1141238880,13940,13940,13940,13940,0
|
||||
20250508,161400,1141238880,13940,13940,13940,13940,0
|
||||
20250508,161300,1141238880,13940,13940,13940,13940,0
|
||||
20250508,161200,1141238880,13940,13940,13940,13940,0
|
||||
20250508,161100,1141238880,13940,13940,13940,13940,0
|
||||
20250508,161000,1141238880,13940,13940,13940,13940,0
|
||||
20250508,160900,1141238880,13940,13940,13940,13940,0
|
||||
20250508,160800,1141238880,13940,13940,13940,13940,0
|
||||
20250508,160700,1141238880,13940,13940,13940,13940,0
|
||||
20250508,160600,1141238880,13940,13940,13940,13940,0
|
||||
20250508,160500,1141238880,13940,13940,13940,13940,0
|
||||
20250508,160400,1141238880,13940,13940,13940,13940,0
|
||||
20250508,160300,1141238880,13940,13940,13940,13940,0
|
||||
20250508,160200,1141238880,13940,13940,13940,13940,0
|
||||
20250508,160100,1141238880,13940,13940,13940,13940,0
|
||||
20250508,160000,1141238880,13940,13940,13940,13940,0
|
||||
20250508,155900,1141238880,13940,13940,13940,13940,0
|
||||
20250508,155800,1141238880,13940,13940,13940,13940,0
|
||||
20250508,155700,1141238880,13940,13940,13940,13940,0
|
||||
20250508,155600,1141238880,13940,13940,13940,13940,0
|
||||
20250508,155500,1141238880,13940,13940,13940,13940,0
|
||||
20250508,155400,1141238880,13940,13940,13940,13940,0
|
||||
20250508,155300,1141238880,13940,13940,13940,13940,0
|
||||
20250508,155200,1141238880,13940,13940,13940,13940,0
|
||||
20250508,155100,1141238880,13940,13940,13940,13940,0
|
||||
20250508,155000,1141238880,13940,13940,13940,13940,0
|
||||
20250508,154900,1141238880,13940,13940,13940,13940,1407
|
||||
20250508,154800,1141238880,13940,13940,13940,13940,0
|
||||
20250508,154700,1141238880,13940,13940,13940,13940,0
|
||||
20250508,154600,1141238880,13940,13940,13940,13940,0
|
||||
20250508,154500,1141238880,13940,13940,13940,13940,0
|
||||
20250508,154400,1141238880,13940,13940,13940,13940,0
|
||||
20250508,154300,1141238880,13940,13940,13940,13940,0
|
||||
20250508,154200,1141238880,13940,13940,13940,13940,0
|
||||
20250508,154100,1141238880,13940,13940,13940,13940,0
|
||||
20250508,154000,1141238880,13940,13940,13940,13940,0
|
||||
20250508,153900,1141238880,13940,13940,13940,13940,0
|
||||
20250508,153800,1141238880,13940,13940,13940,13940,0
|
||||
20250508,153700,1141238880,13940,13940,13940,13940,0
|
||||
20250508,153600,1141238880,13940,13940,13940,13940,0
|
||||
20250508,153500,1141238880,13940,13940,13940,13940,0
|
||||
20250508,153400,1141238880,13940,13940,13940,13940,0
|
||||
20250508,153300,1141238880,13940,13940,13940,13940,0
|
||||
20250508,153200,1141238880,13940,13940,13940,13940,0
|
||||
20250508,153100,1141238880,13940,13940,13940,13940,0
|
||||
20250508,153000,1141238880,13940,13940,13940,13940,1407
|
||||
20250508,152900,1121625300,13920,13920,13920,13920,0
|
||||
20250508,152800,1121625300,13920,13920,13920,13920,0
|
||||
20250508,152700,1121625300,13920,13920,13920,13920,0
|
||||
20250508,152600,1121625300,13920,13920,13920,13920,0
|
||||
20250508,152500,1121625300,13920,13920,13920,13920,0
|
||||
20250508,152400,1121625300,13920,13920,13920,13920,0
|
||||
20250508,152300,1121625300,13920,13920,13920,13920,0
|
||||
20250508,152200,1121625300,13920,13920,13920,13920,0
|
||||
20250508,152100,1121625300,13920,13920,13920,13920,0
|
||||
20250508,152000,1121625300,13920,13920,13920,13920,0
|
||||
20250508,151900,1121625300,13920,13920,13920,13920,33
|
||||
20250508,151800,1121165940,13920,13920,13920,13920,8
|
||||
20250508,151700,1121054580,13920,13920,13920,13920,9
|
||||
20250508,151600,1120929300,13910,13910,13910,13910,1
|
||||
20250508,151500,1120915390,13930,13920,13930,13920,130
|
||||
20250508,151400,1119105100,13920,13910,13920,13910,46
|
||||
20250508,151300,1118465230,13920,13920,13920,13920,11
|
||||
20250508,151200,1118312110,13910,13910,13910,13910,0
|
||||
20250508,151100,1118312110,13910,13910,13910,13910,20
|
||||
20250508,151000,1118033910,13910,13910,13910,13900,42
|
||||
20250508,150900,1117449710,13920,13920,13920,13920,0
|
||||
20250508,150800,1117449710,13920,13910,13920,13910,30
|
||||
20250508,150700,1117032240,13910,13910,13910,13910,0
|
||||
20250508,150600,1117032240,13910,13910,13910,13910,6
|
||||
20250508,150500,1116948780,13920,13920,13920,13920,10
|
||||
20250508,150400,1116809580,13910,13910,13920,13910,178
|
||||
20250508,150300,1114333580,13910,13910,13920,13910,208
|
||||
20250508,150200,1111440290,13910,13910,13910,13910,74
|
||||
20250508,150100,1110410950,13910,13910,13910,13910,43
|
||||
20250508,150000,1109812820,13910,13910,13910,13910,6
|
||||
20250508,145900,1109729360,13910,13890,13910,13890,256
|
||||
20250508,145800,1106170450,13910,13910,13910,13910,25
|
||||
20250508,145700,1105822700,13910,13910,13910,13880,170
|
||||
20250508,145600,1103459600,13910,13910,13910,13910,14
|
||||
20250508,145500,1103264860,13910,13910,13910,13910,111
|
||||
20250508,145400,1101720850,13910,13910,13910,13910,47
|
||||
20250508,145300,1101067080,13910,13900,13920,13900,85
|
||||
20250508,145200,1099884820,13900,13900,13900,13900,30
|
||||
20250508,145100,1099467820,13890,13890,13890,13890,10
|
||||
20250508,145000,1099328920,13900,13900,13900,13900,49
|
||||
20250508,144900,1098647820,13900,13900,13900,13890,59
|
||||
20250508,144800,1097827770,13900,13900,13900,13900,30
|
||||
20250508,144700,1097410770,13900,13900,13910,13900,26
|
||||
20250508,144600,1097049330,13900,13900,13900,13900,102
|
||||
20250508,144500,1095631530,13910,13910,13910,13910,2
|
||||
20250508,144400,1095603710,13920,13920,13920,13920,0
|
||||
20250508,144300,1095603710,13920,13910,13920,13910,169
|
||||
20250508,144200,1093252880,13910,13910,13910,13910,24
|
||||
20250508,144100,1092919040,13900,13910,13910,13900,4
|
||||
20250508,144000,1092863430,13910,13910,13910,13910,1
|
||||
20250508,143900,1092849520,13910,13910,13910,13910,5
|
||||
20250508,143800,1092779970,13910,13910,13910,13910,0
|
||||
20250508,143700,1092779970,13910,13900,13910,13900,95
|
||||
20250508,143600,1091459220,13910,13900,13910,13900,23
|
||||
20250508,143500,1091139340,13890,13890,13890,13890,30
|
||||
20250508,143400,1090722640,13900,13890,13920,13890,17
|
||||
20250508,143300,1090486250,13920,13910,13920,13890,97
|
||||
20250508,143200,1089136480,13900,13900,13910,13900,9
|
||||
20250508,143100,1089011370,13900,13910,13910,13890,6
|
||||
20250508,143000,1088927950,13890,13890,13890,13890,112
|
||||
20250508,142900,1087372270,13880,13890,13890,13880,124
|
||||
20250508,142800,1085650010,13900,13910,13910,13900,32
|
||||
20250508,142700,1085204910,13900,13900,13900,13900,1
|
||||
20250508,142600,1085191010,13900,13900,13900,13900,1
|
||||
20250508,142500,1085177110,13900,13900,13900,13900,23
|
||||
20250508,142400,1084857410,13900,13880,13900,13880,33
|
||||
20250508,142300,1084398860,13870,13870,13870,13870,0
|
||||
20250508,142200,1084398860,13870,13870,13870,13870,0
|
||||
20250508,142100,1084398860,13870,13870,13870,13870,0
|
||||
20250508,142000,1084398860,13870,13870,13870,13870,16
|
||||
20250508,141900,1084176940,13870,13870,13870,13870,23
|
||||
20250508,141800,1083857930,13890,13880,13890,13880,38
|
||||
20250508,141700,1083330140,13900,13900,13900,13900,0
|
||||
20250508,141600,1083330140,13900,13880,13900,13880,28
|
||||
20250508,141500,1082941220,13890,13870,13890,13870,12
|
||||
20250508,141400,1082774660,13890,13870,13890,13870,36
|
||||
20250508,141300,1082274840,13880,13890,13890,13860,65
|
||||
20250508,141200,1081373640,13870,13880,13890,13870,396
|
||||
20250508,141100,1075880760,13870,13870,13890,13870,55
|
||||
20250508,141000,1075117450,13880,13880,13880,13860,696
|
||||
20250508,140900,1065469430,13850,13890,13900,13840,1095
|
||||
20250508,140800,1050294840,13890,13890,13890,13890,1
|
||||
20250508,140700,1050280950,13920,13900,13920,13890,297
|
||||
20250508,140600,1046155430,13920,13910,13920,13910,17
|
||||
20250508,140500,1045918950,13910,13910,13910,13910,5
|
||||
20250508,140400,1045849400,13900,13910,13930,13900,34
|
||||
20250508,140300,1045376720,13930,13930,13930,13890,1608
|
||||
20250508,140200,1023023220,13930,13930,13930,13930,1
|
||||
20250508,140100,1023009290,13940,13950,13950,13930,705
|
||||
20250508,140000,1013183570,13950,13950,13950,13950,2
|
||||
20250508,135900,1013155670,13940,13950,13960,13940,4
|
||||
20250508,135800,1013099880,13960,13950,13960,13950,6
|
||||
20250508,135700,1013016150,13960,13950,13960,13940,423
|
||||
20250508,135600,1007119000,13950,13950,13950,13950,8
|
||||
20250508,135500,1007007400,13960,13940,13960,13940,158
|
||||
20250508,135400,1004803770,13950,13950,13950,13950,0
|
||||
20250508,135300,1004803770,13950,13950,13950,13950,0
|
||||
20250508,135200,1004803770,13950,13950,13950,13950,0
|
||||
20250508,135100,1004803770,13950,13950,13950,13950,52
|
||||
20250508,135000,1004078370,13960,13950,13960,13940,29
|
||||
20250508,134900,1003673800,13950,13950,13950,13950,80
|
||||
20250508,134800,1002557800,13950,13950,13950,13950,106
|
||||
20250508,134700,1001079100,13950,13940,13950,13930,514
|
||||
20250508,134600,993918810,13950,13940,13960,13940,189
|
||||
20250508,134500,991282300,13960,13930,13960,13930,12
|
||||
20250508,134400,991114960,13960,13950,13960,13930,657
|
||||
20250508,134300,981962460,13950,13950,13950,13950,8
|
||||
20250508,134200,981850860,13950,13950,13950,13950,53
|
||||
20250508,134100,981111510,13950,13950,13950,13950,0
|
||||
20250508,134000,981111510,13950,13950,13950,13950,2
|
||||
20250508,133900,981083610,13960,13960,13960,13960,10
|
||||
20250508,133800,980944010,13970,13970,13970,13970,0
|
||||
20250508,133700,980944010,13970,13960,13970,13960,6
|
||||
20250508,133600,980860240,13970,13970,13970,13970,0
|
||||
20250508,133500,980860240,13970,13970,13970,13970,0
|
||||
20250508,133400,980860240,13970,13960,13970,13960,92
|
||||
20250508,133300,979575900,13960,13960,13960,13960,0
|
||||
20250508,133200,979575900,13960,13960,13960,13960,0
|
||||
20250508,133100,979575900,13960,13960,13960,13960,21
|
||||
20250508,133000,979282740,13960,13960,13960,13960,2
|
||||
20250508,132900,979254820,13970,13960,13970,13960,44
|
||||
20250508,132800,978640340,13960,13960,13970,13960,13
|
||||
20250508,132700,978458850,13970,13960,13970,13960,12
|
||||
20250508,132600,978291320,13960,13930,13970,13930,186
|
||||
20250508,132500,975696800,13960,13930,13970,13930,8
|
||||
20250508,132400,975585190,13970,13930,13970,13930,275
|
||||
20250508,132300,971754010,13960,13950,13960,13940,121
|
||||
20250508,132200,970066050,13960,13960,13960,13960,0
|
||||
20250508,132100,970066050,13960,13960,13960,13960,3
|
||||
20250508,132000,970024170,13950,13960,13970,13950,5
|
||||
20250508,131900,969954380,13970,13970,13970,13960,29
|
||||
20250508,131800,969549390,13960,13960,13960,13960,1
|
||||
20250508,131700,969535430,13970,13960,13970,13960,4
|
||||
20250508,131600,969479580,13970,13960,13970,13960,4
|
||||
20250508,131500,969423720,13970,13960,13970,13960,124
|
||||
20250508,131400,967692660,13960,13960,13960,13960,0
|
||||
20250508,131300,967692660,13960,13950,13960,13950,115
|
||||
20250508,131200,966087270,13950,13950,13950,13950,1
|
||||
20250508,131100,966073320,13950,13950,13950,13950,0
|
||||
20250508,131000,966073320,13950,13950,13960,13950,30
|
||||
20250508,130900,965654790,13950,13940,13960,13940,36
|
||||
20250508,130800,965152650,13960,13930,13960,13930,311
|
||||
20250508,130700,960815280,13940,13940,13940,13930,10
|
||||
20250508,130600,960675930,13930,13930,13930,13930,315
|
||||
20250508,130500,956287980,13940,13940,13940,13940,0
|
||||
20250508,130400,956287980,13940,13940,13940,13940,1
|
||||
20250508,130300,956274040,13950,13950,13950,13950,0
|
||||
20250508,130200,956274040,13950,13950,13950,13940,22
|
||||
20250508,130100,955967150,13950,13950,13950,13950,0
|
||||
20250508,130000,955967150,13950,13950,13950,13950,0
|
||||
20250508,125900,955967150,13950,13960,13960,13950,11
|
||||
20250508,125800,955813610,13950,13950,13950,13950,61
|
||||
20250508,125700,954962660,13950,13950,13950,13950,11
|
||||
20250508,125600,954809210,13950,13950,13950,13950,0
|
||||
20250508,125500,954809210,13950,13940,13950,13940,182
|
||||
20250508,125400,952270410,13950,13950,13950,13950,0
|
||||
20250508,125300,952270410,13950,13950,13950,13950,3
|
||||
20250508,125200,952228560,13950,13930,13950,13930,13
|
||||
20250508,125100,952047330,13950,13930,13950,13930,6
|
||||
20250508,125000,951963690,13950,13930,13950,13930,2
|
||||
20250508,124900,951935810,13950,13950,13950,13950,0
|
||||
20250508,124800,951935810,13950,13930,13950,13930,25
|
||||
20250508,124700,951587540,13920,13930,13930,13910,47
|
||||
20250508,124600,950933070,13930,13930,13940,13930,3
|
||||
20250508,124500,950891270,13940,13930,13940,13930,72
|
||||
20250508,124400,949887600,13940,13930,13940,13930,5
|
||||
20250508,124300,949817930,13930,13930,13940,13930,5
|
||||
20250508,124200,949748270,13930,13930,13940,13930,3
|
||||
20250508,124100,949706470,13930,13930,13930,13930,0
|
||||
20250508,124000,949706470,13930,13940,13940,13930,24
|
||||
20250508,123900,949372130,13940,13940,13940,13940,0
|
||||
20250508,123800,949372130,13940,13930,13950,13930,3
|
||||
20250508,123700,949330310,13950,13950,13950,13950,0
|
||||
20250508,123600,949330310,13950,13950,13950,13920,21
|
||||
20250508,123500,949037670,13920,13950,13960,13920,200
|
||||
20250508,123400,946252270,13960,13950,13960,13930,20
|
||||
20250508,123300,945973340,13960,13960,13960,13960,0
|
||||
20250508,123200,945973340,13960,13960,13960,13960,0
|
||||
20250508,123100,945973340,13960,13960,13960,13950,8
|
||||
20250508,123000,945861690,13950,13960,13960,13940,22
|
||||
20250508,122900,945554640,13960,13940,13960,13940,3
|
||||
20250508,122800,945512790,13960,13960,13960,13960,2
|
||||
20250508,122700,945484870,13960,13950,13960,13950,9
|
||||
20250508,122600,945359310,13950,13950,13950,13950,52
|
||||
20250508,122500,944633910,13950,13950,13950,13950,6
|
||||
20250508,122400,944550210,13950,13950,13950,13950,2
|
||||
20250508,122300,944522310,13940,13950,13950,13940,4
|
||||
20250508,122200,944466540,13940,13930,13940,13930,5
|
||||
20250508,122100,944396870,13930,13940,13950,13930,11
|
||||
20250508,122000,944243580,13940,13920,13940,13920,461
|
||||
20250508,121900,937824540,13920,13920,13920,13920,3
|
||||
20250508,121800,937782780,13910,13950,13950,13910,602
|
||||
20250508,121700,929408050,13930,13950,13950,13930,454
|
||||
20250508,121600,923082060,13950,13950,13950,13950,3
|
||||
20250508,121500,923040210,13950,13940,13950,13940,3
|
||||
20250508,121400,922998370,13950,13940,13950,13940,145
|
||||
20250508,121300,920976990,13930,13940,13940,13930,36
|
||||
20250508,121200,920475500,13950,13950,13950,13950,0
|
||||
20250508,121100,920475500,13950,13950,13950,13950,1
|
||||
20250508,121000,920461550,13940,13940,13940,13940,0
|
||||
20250508,120900,920461550,13940,13940,13940,13940,28
|
||||
20250508,120800,920071230,13950,13950,13950,13950,0
|
||||
20250508,120700,920071230,13950,13950,13950,13940,93
|
||||
20250508,120600,918774600,13950,13950,13950,13950,10
|
||||
20250508,120500,918635100,13950,13950,13950,13950,239
|
||||
20250508,120400,915301050,13940,13940,13940,13940,0
|
||||
20250508,120300,915301050,13940,13940,13940,13940,0
|
||||
20250508,120200,915301050,13940,13940,13940,13940,0
|
||||
20250508,120100,915301050,13940,13940,13940,13940,18
|
||||
20250508,120000,915050130,13940,13940,13940,13940,1
|
||||
20250508,115900,915036190,13940,13945,13945,13940,50
|
||||
20250508,115800,914339040,13940,13940,13940,13940,0
|
||||
20250508,115700,914339040,13940,13940,13940,13940,0
|
||||
20250508,115600,914339040,13940,13940,13940,13930,89
|
||||
20250508,115500,913098420,13940,13940,13940,13940,5
|
||||
20250508,115400,913028720,13940,13940,13940,13940,7
|
||||
20250508,115300,912931140,13930,13930,13930,13930,4
|
||||
20250508,115200,912875420,13930,13930,13930,13930,0
|
||||
20250508,115100,912875420,13930,13920,13930,13920,9
|
||||
20250508,115000,912750130,13920,13920,13920,13920,0
|
||||
20250508,114900,912750130,13920,13910,13920,13910,276
|
||||
20250508,114800,908910950,13910,13910,13910,13900,12
|
||||
20250508,114700,908744040,13910,13910,13910,13910,10
|
||||
20250508,114600,908604940,13910,13910,13910,13910,59
|
||||
20250508,114500,907784250,13910,13910,13910,13910,0
|
||||
20250508,114400,907784250,13910,13910,13910,13910,0
|
||||
20250508,114300,907784250,13910,13910,13910,13910,2
|
||||
20250508,114200,907756430,13910,13910,13910,13910,69
|
||||
20250508,114100,906796640,13910,13910,13910,13910,2
|
||||
20250508,114000,906768820,13900,13900,13900,13900,0
|
||||
20250508,113900,906768820,13900,13900,13900,13900,85
|
||||
20250508,113800,905587320,13910,13910,13910,13910,10
|
||||
20250508,113700,905448220,13910,13910,13910,13900,42
|
||||
20250508,113600,904864010,13930,13940,13940,13910,222
|
||||
20250508,113500,901775670,13950,13950,13950,13950,8
|
||||
20250508,113400,901664070,13960,13960,13960,13960,0
|
||||
20250508,113300,901664070,13960,13960,13960,13960,0
|
||||
20250508,113200,901664070,13960,13960,13960,13960,0
|
||||
20250508,113100,901664070,13960,13950,13960,13950,2
|
||||
20250508,113000,901636160,13960,13950,13960,13950,12
|
||||
20250508,112900,901468750,13970,13970,13970,13970,0
|
||||
20250508,112800,901468750,13970,13970,13970,13970,0
|
||||
20250508,112700,901468750,13970,13970,13970,13970,0
|
||||
20250508,112600,901468750,13970,13970,13970,13970,0
|
||||
20250508,112500,901468750,13970,13970,13970,13970,0
|
||||
20250508,112400,901468750,13970,13940,13970,13940,105
|
||||
20250508,112300,900003990,13950,13960,13960,13950,154
|
||||
20250508,112200,897855680,13960,13960,13970,13960,4
|
||||
20250508,112100,897799830,13970,13960,13970,13960,10
|
||||
20250508,112000,897660180,13970,13950,13970,13950,12
|
||||
20250508,111900,897492670,13970,13980,13980,13950,113
|
||||
20250508,111800,895914170,13960,13960,13980,13960,933
|
||||
20250508,111700,882887180,13960,13950,13960,13940,429
|
||||
20250508,111600,876901420,13960,13950,13960,13950,202
|
||||
20250508,111500,874083500,13960,13960,13960,13960,430
|
||||
20250508,111400,868080700,13960,13950,13970,13950,25
|
||||
20250508,111300,867731690,13970,13930,13970,13910,425
|
||||
20250508,111200,861814850,13910,13920,13920,13910,170
|
||||
20250508,111100,859450120,13930,13920,13930,13920,68
|
||||
20250508,111000,858503290,13930,13940,13940,13930,367
|
||||
20250508,110900,853390910,13930,13930,13930,13930,1
|
||||
20250508,110800,853376980,13950,13950,13950,13930,244
|
||||
20250508,110700,849977010,13950,13960,13960,13950,13
|
||||
20250508,110600,849795630,13970,13970,13970,13970,91
|
||||
20250508,110500,848524360,13970,13970,13980,13970,13
|
||||
20250508,110400,848342740,13970,13970,13970,13970,1
|
||||
20250508,110300,848328770,13970,13970,13980,13970,89
|
||||
20250508,110200,847085340,13980,13950,13980,13950,10
|
||||
20250508,110100,846945680,13980,13960,13980,13940,198
|
||||
20250508,110000,844183240,13970,13970,13970,13970,4
|
||||
20250508,105900,844127360,13960,13950,13960,13930,31
|
||||
20250508,105800,843695030,13930,13960,13980,13930,117
|
||||
20250508,105700,842063800,13960,13960,13960,13960,1
|
||||
20250508,105600,842049840,13980,13970,13980,13960,49
|
||||
20250508,105500,841365320,13970,13960,13980,13960,27
|
||||
20250508,105400,840988170,13960,13970,14000,13960,178
|
||||
20250508,105300,838503050,14000,14000,14000,13960,20
|
||||
20250508,105200,838223630,13970,13970,14000,13960,243
|
||||
20250508,105100,834827920,13980,13980,13980,13980,0
|
||||
20250508,105000,834827920,13980,13980,14000,13980,1498
|
||||
20250508,104900,813885810,13990,13990,13990,13980,12
|
||||
20250508,104800,813717950,14010,14000,14010,14000,1172
|
||||
20250508,104700,797309940,14010,14000,14020,14000,363
|
||||
20250508,104600,792227050,14020,14020,14020,14020,0
|
||||
20250508,104500,792227050,14020,14010,14020,14010,37
|
||||
20250508,104400,791708400,14010,14010,14020,14000,45
|
||||
20250508,104300,791077790,14020,14010,14020,14010,81
|
||||
20250508,104200,789942880,14020,14030,14030,14020,380
|
||||
20250508,104100,784615270,14030,14010,14030,14010,253
|
||||
20250508,104000,781068200,14020,14020,14020,14010,317
|
||||
20250508,103900,776624950,14030,14020,14030,14010,36
|
||||
20250508,103800,776120250,14020,14010,14020,14010,184
|
||||
20250508,103700,773541120,14015,14030,14040,14015,1603
|
||||
20250508,103600,751038190,14020,14010,14020,14010,737
|
||||
20250508,103500,740709250,14010,14010,14010,14010,0
|
||||
20250508,103400,740709250,14010,14000,14010,13970,387
|
||||
20250508,103300,735297800,14010,14010,14010,13990,138
|
||||
20250508,103200,733366370,14010,14010,14010,14010,3
|
||||
20250508,103100,733324340,14020,14020,14040,14010,442
|
||||
20250508,103000,727124260,14020,14020,14030,14020,820
|
||||
20250508,102900,715627790,14020,14020,14020,14020,12
|
||||
20250508,102800,715459550,14020,14020,14030,14020,156
|
||||
20250508,102700,713272370,14040,14000,14040,14000,522
|
||||
20250508,102600,705953130,13990,13960,13990,13960,477
|
||||
20250508,102500,699293280,13950,13970,14000,13950,26
|
||||
20250508,102400,698930480,13960,13950,14000,13950,1261
|
||||
20250508,102300,681318560,13980,13950,13980,13950,81
|
||||
20250508,102200,680187740,13970,13970,13970,13930,291
|
||||
20250508,102100,676124990,13970,14010,14020,13970,291
|
||||
20250508,102000,672058300,14020,14020,14020,14000,60
|
||||
20250508,101900,671217850,14040,14030,14040,14010,132
|
||||
20250508,101800,669365660,14030,14030,14050,14020,465
|
||||
20250508,101700,662841360,14040,14040,14050,14030,751
|
||||
20250508,101600,652303030,14040,14030,14040,14030,138
|
||||
20250508,101500,650366410,14050,14040,14060,14030,1414
|
||||
20250508,101400,630498310,14030,14030,14050,14030,583
|
||||
20250508,101300,622313180,14020,14000,14020,14000,367
|
||||
20250508,101200,617173860,14010,13960,14040,13960,2380
|
||||
20250508,101100,583827870,13960,13960,13990,13960,1327
|
||||
20250508,101000,565279720,13970,13930,13970,13930,772
|
||||
20250508,100900,554506350,13940,13920,13940,13920,45
|
||||
20250508,100800,553879910,13920,13920,13950,13920,209
|
||||
20250508,100700,550968890,13915,13920,13920,13915,41
|
||||
20250508,100600,550398325,13915,13920,13930,13910,65
|
||||
20250508,100500,549493670,13920,13930,13930,13920,87
|
||||
20250508,100400,548282620,13930,13930,13930,13930,0
|
||||
20250508,100300,548282620,13930,13920,13930,13920,14
|
||||
20250508,100200,548087610,13930,13930,13930,13930,0
|
||||
20250508,100100,548087610,13930,13920,13960,13920,247
|
||||
20250508,100000,544647730,13910,13950,13950,13910,71
|
||||
20250508,095900,543658930,13950,13950,13950,13950,1
|
||||
20250508,095800,543644980,13970,13930,13970,13930,46
|
||||
20250508,095700,543003260,13950,13930,13950,13930,31
|
||||
20250508,095600,542571410,13960,13920,13960,13900,288
|
||||
20250508,095500,538553660,13900,13900,13940,13820,787
|
||||
20250508,095400,527639440,13930,13930,13935,13890,324
|
||||
20250508,095300,523135380,13950,13950,13950,13950,0
|
||||
20250508,095200,523135380,13950,13960,13970,13950,84
|
||||
20250508,095100,521963320,13950,13960,13980,13950,6
|
||||
20250508,095000,521879580,13980,13920,13990,13920,1289
|
||||
20250508,094900,503906880,13930,13930,13930,13920,148
|
||||
20250508,094800,501845860,13940,13980,13990,13940,342
|
||||
20250508,094700,497070870,14000,13980,14000,13980,583
|
||||
20250508,094600,488920240,13990,13970,13990,13960,267
|
||||
20250508,094500,485192000,13970,13990,14010,13970,278
|
||||
20250508,094400,481305260,13990,14010,14010,13970,587
|
||||
20250508,094300,473087740,13990,13960,14010,13960,1394
|
||||
20250508,094200,453589955,13960,13910,13990,13900,961
|
||||
20250508,094100,440174505,13910,13900,13950,13890,2712
|
||||
20250508,094000,402429005,13890,13870,13920,13860,1983
|
||||
20250508,093900,374865625,13870,13850,13880,13850,941
|
||||
20250508,093800,361815345,13850,13840,13870,13840,539
|
||||
20250508,093700,354345935,13840,13840,13840,13840,66
|
||||
20250508,093600,353432495,13850,13830,13850,13830,574
|
||||
20250508,093500,345493635,13840,13840,13840,13840,3
|
||||
20250508,093400,345452115,13830,13830,13850,13830,164
|
||||
20250508,093300,343182255,13860,13840,13860,13830,459
|
||||
20250508,093200,336827815,13840,13840,13850,13840,27
|
||||
20250508,093100,336454125,13860,13880,13880,13850,2355
|
||||
20250508,093000,303837235,13860,13840,13880,13830,1210
|
||||
20250508,092900,287081085,13850,13840,13850,13830,69
|
||||
20250508,092800,286126345,13830,13850,13850,13820,303
|
||||
20250508,092700,281930145,13850,13840,13850,13810,502
|
||||
20250508,092600,274979815,13850,13820,13850,13815,733
|
||||
20250508,092500,264843055,13810,13830,13840,13810,1526
|
||||
20250508,092400,243752090,13840,13850,13850,13810,902
|
||||
20250508,092300,231279550,13860,13830,13860,13820,381
|
||||
20250508,092200,226004820,13840,13810,13850,13800,3130
|
||||
20250508,092100,182756060,13810,13790,13810,13780,1934
|
||||
20250508,092000,156058650,13780,13720,13810,13720,1969
|
||||
20250508,091900,128922210,13740,13720,13740,13710,42
|
||||
20250508,091800,128346140,13730,13730,13730,13730,39
|
||||
20250508,091700,127810670,13740,13750,13750,13740,239
|
||||
20250508,091600,124524540,13760,13770,13770,13740,227
|
||||
20250508,091500,121401050,13740,13780,13780,13730,556
|
||||
20250508,091400,113763040,13770,13770,13780,13770,29
|
||||
20250508,091300,113363690,13780,13770,13780,13770,22
|
||||
20250508,091200,113060710,13780,13780,13790,13770,491
|
||||
20250508,091100,106292920,13790,13760,13790,13760,1344
|
||||
20250508,091000,87761640,13750,13730,13780,13730,647
|
||||
20250508,090900,78865460,13730,13700,13730,13670,641
|
||||
20250508,090800,70072640,13710,13670,13710,13640,299
|
||||
20250508,090700,65979310,13690,13710,13710,13670,519
|
||||
20250508,090600,58869120,13670,13670,13700,13640,250
|
||||
20250508,090500,55448490,13670,13660,13680,13660,79
|
||||
20250508,090400,54368560,13670,13680,13680,13650,116
|
||||
20250508,090300,52782990,13670,13670,13690,13540,1171
|
||||
20250508,090200,36825370,13670,13630,13670,13630,566
|
||||
20250508,090100,29104770,13630,13620,13630,13530,992
|
||||
20250508,090000,15637220,13610,13520,13660,13520,1156
|
||||
|
Reference in New Issue
Block a user