Update 2025-05-08 2733 candle_min
This commit is contained in:
591
018880/min/candle-20250508.csv
Normal file
591
018880/min/candle-20250508.csv
Normal file
@@ -0,0 +1,591 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184900,4043700222,3395,3395,3395,3395,257676
|
||||
20250508,184800,4043700222,3395,3395,3395,3395,0
|
||||
20250508,184700,4043700222,3395,3395,3395,3395,0
|
||||
20250508,184600,4043700222,3395,3395,3395,3395,0
|
||||
20250508,184500,4043700222,3395,3395,3395,3395,0
|
||||
20250508,184400,4043700222,3395,3395,3395,3395,0
|
||||
20250508,184300,4043700222,3395,3395,3395,3395,0
|
||||
20250508,184200,4043700222,3395,3395,3395,3395,0
|
||||
20250508,184100,4043700222,3395,3395,3395,3395,0
|
||||
20250508,184000,4043700222,3395,3395,3395,3395,0
|
||||
20250508,183900,4043700222,3395,3395,3395,3395,0
|
||||
20250508,183800,4043700222,3395,3395,3395,3395,0
|
||||
20250508,183700,4043700222,3395,3395,3395,3395,0
|
||||
20250508,183600,4043700222,3395,3395,3395,3395,0
|
||||
20250508,183500,4043700222,3395,3395,3395,3395,0
|
||||
20250508,183400,4043700222,3395,3395,3395,3395,0
|
||||
20250508,183300,4043700222,3395,3395,3395,3395,0
|
||||
20250508,183200,4043700222,3395,3395,3395,3395,0
|
||||
20250508,183100,4043700222,3395,3395,3395,3395,0
|
||||
20250508,183000,4043700222,3395,3395,3395,3395,0
|
||||
20250508,182900,4043700222,3395,3395,3395,3395,0
|
||||
20250508,182800,4043700222,3395,3395,3395,3395,0
|
||||
20250508,182700,4043700222,3395,3395,3395,3395,0
|
||||
20250508,182600,4043700222,3395,3395,3395,3395,0
|
||||
20250508,182500,4043700222,3395,3395,3395,3395,0
|
||||
20250508,182400,4043700222,3395,3395,3395,3395,0
|
||||
20250508,182300,4043700222,3395,3395,3395,3395,0
|
||||
20250508,182200,4043700222,3395,3395,3395,3395,0
|
||||
20250508,182100,4043700222,3395,3395,3395,3395,0
|
||||
20250508,182000,4043700222,3395,3395,3395,3395,0
|
||||
20250508,181900,4043700222,3395,3395,3395,3395,257676
|
||||
20250508,181800,4043700222,3395,3395,3395,3395,0
|
||||
20250508,181700,4043700222,3395,3395,3395,3395,0
|
||||
20250508,181600,4043700222,3395,3395,3395,3395,0
|
||||
20250508,181500,4043700222,3395,3395,3395,3395,0
|
||||
20250508,181400,4043700222,3395,3395,3395,3395,0
|
||||
20250508,181300,4043700222,3395,3395,3395,3395,0
|
||||
20250508,181200,4043700222,3395,3395,3395,3395,0
|
||||
20250508,181100,4043700222,3395,3395,3395,3395,0
|
||||
20250508,181000,4043700222,3395,3395,3395,3395,0
|
||||
20250508,180900,4043700222,3395,3395,3395,3395,0
|
||||
20250508,180800,4043700222,3395,3395,3395,3395,0
|
||||
20250508,180700,4043700222,3395,3395,3395,3395,0
|
||||
20250508,180600,4043700222,3395,3395,3395,3395,0
|
||||
20250508,180500,4043700222,3395,3395,3395,3395,0
|
||||
20250508,180400,4043700222,3395,3395,3395,3395,0
|
||||
20250508,180300,4043700222,3395,3395,3395,3395,0
|
||||
20250508,180200,4043700222,3395,3395,3395,3395,0
|
||||
20250508,180100,4043700222,3395,3395,3395,3395,0
|
||||
20250508,180000,4043700222,3395,3395,3395,3395,0
|
||||
20250508,175900,4043700222,3395,3395,3395,3395,0
|
||||
20250508,175800,4043700222,3395,3395,3395,3395,0
|
||||
20250508,175700,4043700222,3395,3395,3395,3395,0
|
||||
20250508,175600,4043700222,3395,3395,3395,3395,0
|
||||
20250508,175500,4043700222,3395,3395,3395,3395,0
|
||||
20250508,175400,4043700222,3395,3395,3395,3395,0
|
||||
20250508,175300,4043700222,3395,3395,3395,3395,0
|
||||
20250508,175200,4043700222,3395,3395,3395,3395,0
|
||||
20250508,175100,4043700222,3395,3395,3395,3395,0
|
||||
20250508,175000,4043700222,3395,3395,3395,3395,0
|
||||
20250508,174900,4043700222,3395,3395,3395,3395,257676
|
||||
20250508,174800,4043700222,3395,3395,3395,3395,0
|
||||
20250508,174700,4043700222,3395,3395,3395,3395,0
|
||||
20250508,174600,4043700222,3395,3395,3395,3395,0
|
||||
20250508,174500,4043700222,3395,3395,3395,3395,0
|
||||
20250508,174400,4043700222,3395,3395,3395,3395,0
|
||||
20250508,174300,4043700222,3395,3395,3395,3395,0
|
||||
20250508,174200,4043700222,3395,3395,3395,3395,0
|
||||
20250508,174100,4043700222,3395,3395,3395,3395,0
|
||||
20250508,174000,4043700222,3395,3395,3395,3395,0
|
||||
20250508,173900,4043700222,3395,3395,3395,3395,0
|
||||
20250508,173800,4043700222,3395,3395,3395,3395,0
|
||||
20250508,173700,4043700222,3395,3395,3395,3395,0
|
||||
20250508,173600,4043700222,3395,3395,3395,3395,0
|
||||
20250508,173500,4043700222,3395,3395,3395,3395,0
|
||||
20250508,173400,4043700222,3395,3395,3395,3395,0
|
||||
20250508,173300,4043700222,3395,3395,3395,3395,0
|
||||
20250508,173200,4043700222,3395,3395,3395,3395,0
|
||||
20250508,173100,4043700222,3395,3395,3395,3395,0
|
||||
20250508,173000,4043700222,3395,3395,3395,3395,0
|
||||
20250508,172900,4043700222,3395,3395,3395,3395,0
|
||||
20250508,172800,4043700222,3395,3395,3395,3395,0
|
||||
20250508,172700,4043700222,3395,3395,3395,3395,0
|
||||
20250508,172600,4043700222,3395,3395,3395,3395,0
|
||||
20250508,172500,4043700222,3395,3395,3395,3395,0
|
||||
20250508,172400,4043700222,3395,3395,3395,3395,0
|
||||
20250508,172300,4043700222,3395,3395,3395,3395,0
|
||||
20250508,172200,4043700222,3395,3395,3395,3395,0
|
||||
20250508,172100,4043700222,3395,3395,3395,3395,0
|
||||
20250508,172000,4043700222,3395,3395,3395,3395,0
|
||||
20250508,171900,4043700222,3395,3395,3395,3395,257676
|
||||
20250508,171800,4043700222,3395,3395,3395,3395,0
|
||||
20250508,171700,4043700222,3395,3395,3395,3395,0
|
||||
20250508,171600,4043700222,3395,3395,3395,3395,0
|
||||
20250508,171500,4043700222,3395,3395,3395,3395,0
|
||||
20250508,171400,4043700222,3395,3395,3395,3395,0
|
||||
20250508,171300,4043700222,3395,3395,3395,3395,0
|
||||
20250508,171200,4043700222,3395,3395,3395,3395,0
|
||||
20250508,171100,4043700222,3395,3395,3395,3395,0
|
||||
20250508,171000,4043700222,3395,3395,3395,3395,0
|
||||
20250508,170900,4043700222,3395,3395,3395,3395,0
|
||||
20250508,170800,4043700222,3395,3395,3395,3395,0
|
||||
20250508,170700,4043700222,3395,3395,3395,3395,0
|
||||
20250508,170600,4043700222,3395,3395,3395,3395,0
|
||||
20250508,170500,4043700222,3395,3395,3395,3395,0
|
||||
20250508,170400,4043700222,3395,3395,3395,3395,0
|
||||
20250508,170300,4043700222,3395,3395,3395,3395,0
|
||||
20250508,170200,4043700222,3395,3395,3395,3395,0
|
||||
20250508,170100,4043700222,3395,3395,3395,3395,0
|
||||
20250508,170000,4043700222,3395,3395,3395,3395,0
|
||||
20250508,165900,4043700222,3395,3395,3395,3395,0
|
||||
20250508,165800,4043700222,3395,3395,3395,3395,0
|
||||
20250508,165700,4043700222,3395,3395,3395,3395,0
|
||||
20250508,165600,4043700222,3395,3395,3395,3395,0
|
||||
20250508,165500,4043700222,3395,3395,3395,3395,0
|
||||
20250508,165400,4043700222,3395,3395,3395,3395,0
|
||||
20250508,165300,4043700222,3395,3395,3395,3395,0
|
||||
20250508,165200,4043700222,3395,3395,3395,3395,0
|
||||
20250508,165100,4043700222,3395,3395,3395,3395,0
|
||||
20250508,165000,4043700222,3395,3395,3395,3395,0
|
||||
20250508,164900,4043700222,3395,3395,3395,3395,257676
|
||||
20250508,164800,4043700222,3395,3395,3395,3395,0
|
||||
20250508,164700,4043700222,3395,3395,3395,3395,0
|
||||
20250508,164600,4043700222,3395,3395,3395,3395,0
|
||||
20250508,164500,4043700222,3395,3395,3395,3395,0
|
||||
20250508,164400,4043700222,3395,3395,3395,3395,0
|
||||
20250508,164300,4043700222,3395,3395,3395,3395,0
|
||||
20250508,164200,4043700222,3395,3395,3395,3395,0
|
||||
20250508,164100,4043700222,3395,3395,3395,3395,0
|
||||
20250508,164000,4043700222,3395,3395,3395,3395,0
|
||||
20250508,163900,4043700222,3395,3395,3395,3395,0
|
||||
20250508,163800,4043700222,3395,3395,3395,3395,0
|
||||
20250508,163700,4043700222,3395,3395,3395,3395,0
|
||||
20250508,163600,4043700222,3395,3395,3395,3395,0
|
||||
20250508,163500,4043700222,3395,3395,3395,3395,0
|
||||
20250508,163400,4043700222,3395,3395,3395,3395,0
|
||||
20250508,163300,4043700222,3395,3395,3395,3395,0
|
||||
20250508,163200,4043700222,3395,3395,3395,3395,0
|
||||
20250508,163100,4043700222,3395,3395,3395,3395,0
|
||||
20250508,163000,4043700222,3395,3395,3395,3395,0
|
||||
20250508,162900,4043700222,3395,3395,3395,3395,0
|
||||
20250508,162800,4043700222,3395,3395,3395,3395,0
|
||||
20250508,162700,4043700222,3395,3395,3395,3395,0
|
||||
20250508,162600,4043700222,3395,3395,3395,3395,0
|
||||
20250508,162500,4043700222,3395,3395,3395,3395,0
|
||||
20250508,162400,4043700222,3395,3395,3395,3395,0
|
||||
20250508,162300,4043700222,3395,3395,3395,3395,0
|
||||
20250508,162200,4043700222,3395,3395,3395,3395,0
|
||||
20250508,162100,4043700222,3395,3395,3395,3395,0
|
||||
20250508,162000,4043700222,3395,3395,3395,3395,0
|
||||
20250508,161900,4043700222,3395,3395,3395,3395,257676
|
||||
20250508,161800,4043700222,3395,3395,3395,3395,0
|
||||
20250508,161700,4043700222,3395,3395,3395,3395,0
|
||||
20250508,161600,4043700222,3395,3395,3395,3395,0
|
||||
20250508,161500,4043700222,3395,3395,3395,3395,0
|
||||
20250508,161400,4043700222,3395,3395,3395,3395,0
|
||||
20250508,161300,4043700222,3395,3395,3395,3395,0
|
||||
20250508,161200,4043700222,3395,3395,3395,3395,0
|
||||
20250508,161100,4043700222,3395,3395,3395,3395,0
|
||||
20250508,161000,4043700222,3395,3395,3395,3395,0
|
||||
20250508,160900,4043700222,3395,3395,3395,3395,0
|
||||
20250508,160800,4043700222,3395,3395,3395,3395,0
|
||||
20250508,160700,4043700222,3395,3395,3395,3395,0
|
||||
20250508,160600,4043700222,3395,3395,3395,3395,0
|
||||
20250508,160500,4043700222,3395,3395,3395,3395,0
|
||||
20250508,160400,4043700222,3395,3395,3395,3395,0
|
||||
20250508,160300,4043700222,3395,3395,3395,3395,0
|
||||
20250508,160200,4043700222,3395,3395,3395,3395,0
|
||||
20250508,160100,4043700222,3395,3395,3395,3395,0
|
||||
20250508,160000,4043700222,3395,3395,3395,3395,0
|
||||
20250508,155900,4043700222,3395,3395,3395,3395,0
|
||||
20250508,155800,4043700222,3395,3395,3395,3395,0
|
||||
20250508,155700,4043700222,3395,3395,3395,3395,0
|
||||
20250508,155600,4043700222,3395,3395,3395,3395,0
|
||||
20250508,155500,4043700222,3395,3395,3395,3395,0
|
||||
20250508,155400,4043700222,3395,3395,3395,3395,0
|
||||
20250508,155300,4043700222,3395,3395,3395,3395,0
|
||||
20250508,155200,4043700222,3395,3395,3395,3395,0
|
||||
20250508,155100,4043700222,3395,3395,3395,3395,0
|
||||
20250508,155000,4043700222,3395,3395,3395,3395,0
|
||||
20250508,154900,4043700222,3395,3395,3395,3395,257676
|
||||
20250508,154800,4043700222,3395,3395,3395,3395,0
|
||||
20250508,154700,4043700222,3395,3395,3395,3395,0
|
||||
20250508,154600,4043700222,3395,3395,3395,3395,0
|
||||
20250508,154500,4043700222,3395,3395,3395,3395,0
|
||||
20250508,154400,4043700222,3395,3395,3395,3395,0
|
||||
20250508,154300,4043700222,3395,3395,3395,3395,0
|
||||
20250508,154200,4043700222,3395,3395,3395,3395,0
|
||||
20250508,154100,4043700222,3395,3395,3395,3395,0
|
||||
20250508,154000,4043700222,3395,3395,3395,3395,0
|
||||
20250508,153900,4043700222,3395,3395,3395,3395,0
|
||||
20250508,153800,4043700222,3395,3395,3395,3395,0
|
||||
20250508,153700,4043700222,3395,3395,3395,3395,0
|
||||
20250508,153600,4043700222,3395,3395,3395,3395,0
|
||||
20250508,153500,4043700222,3395,3395,3395,3395,0
|
||||
20250508,153400,4043700222,3395,3395,3395,3395,0
|
||||
20250508,153300,4043700222,3395,3395,3395,3395,0
|
||||
20250508,153200,4043700222,3395,3395,3395,3395,0
|
||||
20250508,153100,4043700222,3395,3395,3395,3395,0
|
||||
20250508,153000,4043700222,3395,3395,3395,3395,257676
|
||||
20250508,152900,3168890202,3410,3410,3410,3410,0
|
||||
20250508,152800,3168890202,3410,3410,3410,3410,0
|
||||
20250508,152700,3168890202,3410,3410,3410,3410,0
|
||||
20250508,152600,3168890202,3410,3410,3410,3410,0
|
||||
20250508,152500,3168890202,3410,3410,3410,3410,0
|
||||
20250508,152400,3168890202,3410,3410,3410,3410,0
|
||||
20250508,152300,3168890202,3410,3410,3410,3410,0
|
||||
20250508,152200,3168890202,3410,3410,3410,3410,0
|
||||
20250508,152100,3168890202,3410,3410,3410,3410,0
|
||||
20250508,152000,3168890202,3410,3410,3410,3410,0
|
||||
20250508,151900,3168890202,3410,3410,3410,3405,8265
|
||||
20250508,151800,3140713504,3410,3410,3410,3405,6539
|
||||
20250508,151700,3118419669,3405,3410,3410,3405,2068
|
||||
20250508,151600,3111374369,3410,3410,3410,3405,2224
|
||||
20250508,151500,3103795529,3410,3410,3410,3405,1555
|
||||
20250508,151400,3098497679,3410,3410,3410,3405,1429
|
||||
20250508,151300,3093629609,3410,3410,3410,3405,469
|
||||
20250508,151200,3092030569,3410,3405,3410,3405,924
|
||||
20250508,151100,3088880744,3410,3405,3410,3405,654
|
||||
20250508,151000,3086652634,3405,3405,3410,3405,6621
|
||||
20250508,150900,3064104629,3410,3405,3410,3405,1179
|
||||
20250508,150800,3060086999,3410,3405,3410,3405,3256
|
||||
20250508,150700,3048996829,3405,3405,3410,3405,1267
|
||||
20250508,150600,3044682664,3405,3405,3410,3405,924
|
||||
20250508,150500,3041536385,3410,3407,3410,3405,879
|
||||
20250508,150400,3038542175,3410,3405,3410,3405,2048
|
||||
20250508,150300,3031561570,3405,3405,3410,3405,2629
|
||||
20250508,150200,3022599685,3410,3405,3410,3405,858
|
||||
20250508,150100,3019676884,3405,3405,3415,3405,2285
|
||||
20250508,150000,3011893994,3410,3410,3415,3405,8022
|
||||
20250508,145900,2984549289,3410,3410,3415,3410,7986
|
||||
20250508,145800,2957315894,3410,3410,3415,3410,626
|
||||
20250508,145700,2955180134,3415,3410,3415,3410,539
|
||||
20250508,145600,2953342134,3415,3412,3415,3410,741
|
||||
20250508,145500,2950814550,3415,3410,3415,3410,2582
|
||||
20250508,145400,2941999045,3410,3415,3415,3410,1871
|
||||
20250508,145300,2935611250,3415,3415,3420,3415,6026
|
||||
20250508,145200,2915031735,3420,3415,3420,3415,476
|
||||
20250508,145100,2913405845,3420,3415,3420,3415,2851
|
||||
20250508,145000,2903658500,3415,3415,3420,3415,10669
|
||||
20250508,144900,2867180065,3420,3415,3420,3415,8874
|
||||
20250508,144800,2836833015,3420,3415,3420,3415,23012
|
||||
20250508,144700,2758135715,3420,3410,3420,3410,50127
|
||||
20250508,144600,2586946750,3415,3415,3415,3410,586
|
||||
20250508,144500,2584948150,3410,3415,3415,3410,5188
|
||||
20250508,144400,2567231830,3415,3415,3420,3415,1091
|
||||
20250508,144300,2563503905,3415,3415,3420,3415,921
|
||||
20250508,144200,2560358685,3415,3415,3420,3415,10353
|
||||
20250508,144100,2524955885,3420,3415,3420,3415,4743
|
||||
20250508,144000,2508742610,3415,3415,3420,3415,3549
|
||||
20250508,143900,2496609205,3415,3415,3420,3415,5588
|
||||
20250508,143800,2477521730,3415,3415,3420,3415,1584
|
||||
20250508,143700,2472107040,3420,3415,3420,3415,1388
|
||||
20250508,143600,2467364095,3415,3415,3420,3415,1069
|
||||
20250508,143500,2463710815,3415,3420,3420,3415,8185
|
||||
20250508,143400,2435738475,3420,3420,3425,3420,3891
|
||||
20250508,143300,2422421935,3425,3420,3425,3420,885
|
||||
20250508,143200,2419395210,3420,3420,3425,3420,5630
|
||||
20250508,143100,2400140045,3420,3420,3425,3420,2529
|
||||
20250508,143000,2391490770,3420,3420,3425,3420,3055
|
||||
20250508,142900,2381038650,3425,3425,3425,3420,1463
|
||||
20250508,142800,2376030665,3425,3420,3425,3420,3743
|
||||
20250508,142700,2363220895,3425,3420,3425,3420,851
|
||||
20250508,142600,2360309530,3425,3420,3425,3420,2658
|
||||
20250508,142500,2351218620,3425,3420,3425,3420,1576
|
||||
20250508,142400,2345824840,3420,3420,3425,3420,2992
|
||||
20250508,142300,2335584585,3420,3420,3425,3420,2379
|
||||
20250508,142200,2327440215,3425,3420,3425,3420,2175
|
||||
20250508,142100,2320000145,3425,3420,3425,3420,1424
|
||||
20250508,142000,2315128231,3420,3420,3422,3420,956
|
||||
20250508,141900,2311858647,3420,3420,3422,3420,944
|
||||
20250508,141800,2308630135,3425,3420,3425,3420,2647
|
||||
20250508,141700,2299571810,3420,3425,3425,3420,12015
|
||||
20250508,141600,2258430678,3430,3425,3430,3425,4791
|
||||
20250508,141500,2242018892,3425,3425,3430,3425,1765
|
||||
20250508,141400,2235972887,3425,3425,3430,3425,1230
|
||||
20250508,141300,2231759557,3425,3425,3425,3425,1350
|
||||
20250508,141200,2227135807,3425,3425,3430,3425,1462
|
||||
20250508,141100,2222123917,3425,3425,3430,3425,1034
|
||||
20250508,141000,2218581329,3425,3425,3430,3425,4776
|
||||
20250508,140900,2202218594,3425,3425,3430,3425,9476
|
||||
20250508,140800,2169723988,3425,3425,3430,3425,1272
|
||||
20250508,140700,2165366538,3430,3425,3430,3425,2115
|
||||
20250508,140600,2158118063,3425,3425,3425,3425,7621
|
||||
20250508,140500,2132016138,3425,3430,3430,3425,2055
|
||||
20250508,140400,2124972273,3425,3425,3430,3425,1577
|
||||
20250508,140300,2119567228,3425,3425,3430,3425,1186
|
||||
20250508,140200,2115502120,3430,3425,3430,3425,2608
|
||||
20250508,140100,2106559936,3427,3430,3435,3425,14011
|
||||
20250508,140000,2058503129,3435,3430,3435,3430,2510
|
||||
20250508,135900,2049889112,3430,3435,3435,3430,23517
|
||||
20250508,135800,1969175882,3437,3435,3440,3435,670
|
||||
20250508,135700,1966874010,3440,3435,3440,3435,899
|
||||
20250508,135600,1963784029,3435,3435,3440,3435,587
|
||||
20250508,135500,1961767669,3440,3440,3440,3435,6641
|
||||
20250508,135400,1938923874,3442,3440,3442,3440,779
|
||||
20250508,135300,1936243980,3440,3440,3442,3440,696
|
||||
20250508,135200,1933849518,3440,3440,3442,3440,446
|
||||
20250508,135100,1932315258,3440,3440,3445,3440,1386
|
||||
20250508,135000,1927547048,3445,3440,3445,3440,617
|
||||
20250508,134900,1925424498,3440,3440,3445,3440,2534
|
||||
20250508,134800,1916704180,3440,3440,3445,3440,5476
|
||||
20250508,134700,1897865887,3440,3440,3445,3440,7748
|
||||
20250508,134600,1871212249,3440,3440,3442,3440,1215
|
||||
20250508,134500,1867032635,3440,3440,3442,3440,1009
|
||||
20250508,134400,1863561521,3440,3440,3445,3440,692
|
||||
20250508,134300,1861180969,3445,3445,3447,3440,1002
|
||||
20250508,134200,1857730592,3447,3445,3447,3440,556
|
||||
20250508,134100,1855815386,3450,3435,3450,3435,4780
|
||||
20250508,134000,1839357691,3440,3450,3450,3437,4265
|
||||
20250508,133900,1824682123,3445,3440,3445,3440,2044
|
||||
20250508,133800,1817643018,3445,3442,3445,3440,1761
|
||||
20250508,133700,1811579064,3445,3440,3445,3435,3718
|
||||
20250508,133600,1798782078,3445,3440,3445,3435,16778
|
||||
20250508,133500,1741062478,3445,3440,3450,3440,8389
|
||||
20250508,133400,1712184203,3450,3445,3450,3445,4939
|
||||
20250508,133300,1695166938,3450,3450,3455,3445,6748
|
||||
20250508,133200,1671914761,3455,3460,3465,3450,6447
|
||||
20250508,133100,1649652380,3460,3460,3465,3460,1825
|
||||
20250508,133000,1643337685,3460,3465,3465,3460,482
|
||||
20250508,132900,1641667780,3460,3465,3465,3460,2155
|
||||
20250508,132800,1634200855,3460,3465,3465,3460,739
|
||||
20250508,132700,1631640861,3470,3470,3475,3462,3880
|
||||
20250508,132600,1618186554,3470,3470,3472,3470,340
|
||||
20250508,132500,1617006732,3472,3472,3472,3472,1
|
||||
20250508,132400,1617003260,3475,3470,3475,3470,744
|
||||
20250508,132300,1614419570,3470,3467,3470,3467,320
|
||||
20250508,132200,1613309416,3470,3460,3470,3460,1583
|
||||
20250508,132100,1607824026,3480,3470,3480,3450,10518
|
||||
20250508,132000,1571475967,3465,3475,3475,3465,3238
|
||||
20250508,131900,1560240622,3475,3470,3475,3470,329
|
||||
20250508,131800,1559097892,3472,3475,3475,3472,616
|
||||
20250508,131700,1556957361,3477,3475,3477,3475,508
|
||||
20250508,131600,1555192003,3475,3475,3475,3475,1066
|
||||
20250508,131500,1551487653,3475,3480,3485,3475,1594
|
||||
20250508,131400,1545940298,3480,3477,3480,3477,135
|
||||
20250508,131300,1545470726,3475,3475,3475,3475,201
|
||||
20250508,131200,1544772251,3475,3480,3480,3470,3325
|
||||
20250508,131100,1533210777,3480,3477,3480,3477,293
|
||||
20250508,131000,1532191353,3480,3475,3480,3475,1762
|
||||
20250508,130900,1526062903,3470,3470,3475,3470,2287
|
||||
20250508,130800,1518124455,3470,3475,3475,3470,500
|
||||
20250508,130700,1516387290,3475,3472,3475,3472,249
|
||||
20250508,130600,1515522237,3475,3475,3475,3475,110
|
||||
20250508,130500,1515139987,3475,3472,3475,3472,246
|
||||
20250508,130400,1514285467,3472,3472,3472,3472,52
|
||||
20250508,130300,1514104923,3470,3470,3470,3470,55
|
||||
20250508,130200,1513914073,3472,3470,3472,3470,248
|
||||
20250508,130100,1513053373,3470,3467,3470,3467,442
|
||||
20250508,130000,1511519861,3470,3465,3470,3465,288
|
||||
20250508,125900,1510521211,3465,3470,3470,3465,531
|
||||
20250508,125800,1508680261,3470,3470,3470,3470,158
|
||||
20250508,125700,1508132001,3465,3465,3475,3465,1757
|
||||
20250508,125600,1502036492,3475,3470,3475,3470,431
|
||||
20250508,125500,1500540372,3475,3465,3475,3465,433
|
||||
20250508,125400,1499038717,3475,3460,3475,3455,2830
|
||||
20250508,125300,1489240827,3460,3460,3460,3457,955
|
||||
20250508,125200,1485936746,3460,3460,3460,3457,1250
|
||||
20250508,125100,1481611995,3462,3462,3462,3462,20
|
||||
20250508,125000,1481542755,3462,3465,3465,3460,341
|
||||
20250508,124900,1480362543,3480,3465,3480,3460,2482
|
||||
20250508,124800,1471759868,3465,3462,3465,3462,264
|
||||
20250508,124700,1470845342,3462,3470,3470,3462,602
|
||||
20250508,124600,1468759576,3480,3480,3480,3480,0
|
||||
20250508,124500,1468759576,3480,3472,3480,3460,5755
|
||||
20250508,124400,1448796627,3470,3470,3475,3470,946
|
||||
20250508,124300,1445513417,3475,3472,3475,3472,179
|
||||
20250508,124200,1444891623,3470,3475,3475,3470,566
|
||||
20250508,124100,1442927023,3475,3472,3475,3472,107
|
||||
20250508,124000,1442555441,3475,3470,3475,3470,843
|
||||
20250508,123900,1439628026,3475,3472,3475,3472,178
|
||||
20250508,123800,1439009731,3472,3472,3472,3472,65
|
||||
20250508,123700,1438784051,3470,3475,3475,3470,1119
|
||||
20250508,123600,1434898016,3475,3472,3475,3472,631
|
||||
20250508,123500,1432705519,3475,3470,3475,3470,475
|
||||
20250508,123400,1431056664,3475,3475,3475,3472,1306
|
||||
20250508,123300,1426518437,3480,3475,3480,3475,1307
|
||||
20250508,123200,1421976257,3470,3475,3475,3470,545
|
||||
20250508,123100,1420085037,3470,3472,3475,3470,257
|
||||
20250508,123000,1419193030,3472,3475,3475,3465,1591
|
||||
20250508,122900,1413675481,3480,3475,3480,3455,5352
|
||||
20250508,122800,1395096781,3480,3475,3480,3462,9632
|
||||
20250508,122700,1361635184,3480,3480,3490,3440,38179
|
||||
20250508,122600,1229707220,3485,3482,3485,3480,216
|
||||
20250508,122500,1228954740,3480,3485,3485,3480,191
|
||||
20250508,122400,1228289506,3490,3487,3490,3482,2065
|
||||
20250508,122300,1221085026,3490,3485,3490,3485,815
|
||||
20250508,122200,1218244416,3485,3485,3485,3485,1143
|
||||
20250508,122100,1214261061,3490,3480,3490,3477,4404
|
||||
20250508,122000,1198929708,3480,3477,3480,3475,478
|
||||
20250508,121900,1197268276,3475,3477,3477,3475,5
|
||||
20250508,121800,1197250897,3477,3480,3480,3475,536
|
||||
20250508,121700,1195388162,3480,3477,3480,3477,4526
|
||||
20250508,121600,1179637916,3475,3475,3475,3475,0
|
||||
20250508,121500,1179637916,3475,3477,3480,3475,3147
|
||||
20250508,121400,1168689604,3475,3475,3475,3475,721
|
||||
20250508,121300,1166184129,3475,3477,3477,3475,574
|
||||
20250508,121200,1164189423,3477,3475,3477,3475,1213
|
||||
20250508,121100,1159974156,3475,3475,3480,3475,971
|
||||
20250508,121000,1156599726,3475,3475,3477,3475,464
|
||||
20250508,120900,1154987028,3477,3477,3477,3477,28
|
||||
20250508,120800,1154889672,3475,3475,3475,3475,1468
|
||||
20250508,120700,1149788372,3477,3475,3477,3475,1041
|
||||
20250508,120600,1146170795,3477,3477,3477,3475,438
|
||||
20250508,120500,1144648637,3475,3477,3477,3475,120
|
||||
20250508,120400,1144231617,3480,3477,3480,3477,50
|
||||
20250508,120300,1144057746,3475,3475,3475,3475,496
|
||||
20250508,120200,1142334146,3477,3480,3480,3477,1794
|
||||
20250508,120100,1136091137,3480,3477,3480,3475,1590
|
||||
20250508,120000,1130559912,3477,3480,3480,3475,941
|
||||
20250508,115900,1127285264,3475,3480,3480,3475,1367
|
||||
20250508,115800,1122530933,3480,3477,3480,3475,468
|
||||
20250508,115700,1120902934,3475,3477,3477,3475,11
|
||||
20250508,115600,1120864689,3477,3477,3477,3475,364
|
||||
20250508,115500,1119599735,3475,3475,3475,3475,1126
|
||||
20250508,115400,1115686885,3477,3477,3477,3475,535
|
||||
20250508,115300,1113827642,3475,3475,3475,3475,3
|
||||
20250508,115200,1113817217,3475,3480,3480,3475,52
|
||||
20250508,115100,1113636267,3475,3477,3477,3472,1321
|
||||
20250508,115000,1109045775,3475,3475,3475,3475,201
|
||||
20250508,114900,1108347300,3475,3475,3480,3475,542
|
||||
20250508,114800,1106463690,3475,3480,3480,3475,2797
|
||||
20250508,114700,1096730378,3480,3475,3480,3475,1221
|
||||
20250508,114600,1092484949,3477,3475,3477,3475,1011
|
||||
20250508,114500,1088971662,3477,3475,3477,3475,179
|
||||
20250508,114400,1088349533,3475,3480,3480,3475,561
|
||||
20250508,114300,1086399708,3475,3475,3480,3472,810
|
||||
20250508,114200,1083584807,3477,3475,3477,3475,462
|
||||
20250508,114100,1081979155,3475,3475,3475,3475,267
|
||||
20250508,114000,1081051330,3477,3475,3477,3475,1319
|
||||
20250508,113900,1076467751,3475,3475,3480,3475,670
|
||||
20250508,113800,1074139396,3475,3477,3480,3475,2421
|
||||
20250508,113700,1065717754,3475,3475,3475,3475,323
|
||||
20250508,113600,1064595329,3475,3475,3475,3475,3
|
||||
20250508,113500,1064584904,3475,3475,3475,3475,105
|
||||
20250508,113400,1064220029,3477,3475,3477,3475,583
|
||||
20250508,113300,1062194038,3475,3475,3480,3475,1971
|
||||
20250508,113200,1055344643,3475,3475,3475,3475,303
|
||||
20250508,113100,1054291718,3475,3475,3480,3475,1951
|
||||
20250508,113000,1047504241,3477,3475,3477,3475,1128
|
||||
20250508,112900,1043584347,3475,3475,3475,3475,58
|
||||
20250508,112800,1043382797,3475,3475,3477,3475,331
|
||||
20250508,112700,1042232536,3475,3475,3477,3470,1242
|
||||
20250508,112600,1037916547,3475,3475,3475,3470,1178
|
||||
20250508,112500,1033823002,3475,3480,3480,3475,780
|
||||
20250508,112400,1031108689,3485,3477,3485,3475,813
|
||||
20250508,112300,1028281147,3475,3475,3475,3475,79
|
||||
20250508,112200,1028006622,3475,3475,3485,3472,4828
|
||||
20250508,112100,1011219595,3475,3472,3475,3470,221
|
||||
20250508,112000,1010451727,3472,3470,3472,3470,658
|
||||
20250508,111900,1008168249,3470,3470,3472,3470,110
|
||||
20250508,111800,1007786489,3470,3470,3470,3470,84
|
||||
20250508,111700,1007495009,3470,3472,3475,3470,479
|
||||
20250508,111600,1005832671,3475,3470,3475,3470,264
|
||||
20250508,111500,1004916036,3470,3475,3475,3460,982
|
||||
20250508,111400,1001508566,3475,3475,3475,3470,140
|
||||
20250508,111300,1001022346,3475,3470,3475,3470,1257
|
||||
20250508,111200,996657176,3470,3455,3475,3455,1406
|
||||
20250508,111100,991781705,3455,3455,3470,3455,162
|
||||
20250508,111000,991220545,3465,3460,3465,3455,641
|
||||
20250508,110900,989002275,3462,3460,3465,3460,346
|
||||
20250508,110800,987803625,3460,3462,3465,3457,1507
|
||||
20250508,110700,982585201,3460,3460,3460,3460,1226
|
||||
20250508,110600,978343241,3455,3460,3460,3452,1618
|
||||
20250508,110500,972750540,3465,3455,3465,3455,967
|
||||
20250508,110400,969403655,3455,3455,3460,3450,1175
|
||||
20250508,110300,965340425,3455,3455,3455,3455,424
|
||||
20250508,110200,963875505,3455,3455,3460,3445,517
|
||||
20250508,110100,962088255,3455,3455,3460,3450,6125
|
||||
20250508,110000,940928161,3457,3452,3470,3450,5876
|
||||
20250508,105900,920617696,3455,3455,3455,3450,1008
|
||||
20250508,105800,917138677,3455,3452,3455,3450,1027
|
||||
20250508,105700,913594775,3452,3450,3455,3450,1581
|
||||
20250508,105600,908135771,3455,3455,3455,3450,1155
|
||||
20250508,105500,904150071,3455,3455,3455,3450,1970
|
||||
20250508,105400,897352533,3455,3455,3455,3455,1787
|
||||
20250508,105300,891178448,3455,3455,3455,3450,1801
|
||||
20250508,105200,884964358,3450,3455,3455,3450,2045
|
||||
20250508,105100,877906300,3450,3455,3455,3450,955
|
||||
20250508,105000,874608980,3455,3455,3460,3450,910
|
||||
20250508,104900,871467322,3450,3450,3455,3450,1325
|
||||
20250508,104800,866892875,3452,3460,3460,3450,4829
|
||||
20250508,104700,850214570,3460,3465,3465,3455,10233
|
||||
20250508,104600,814802133,3470,3465,3470,3465,2006
|
||||
20250508,104500,807842702,3465,3470,3470,3465,474
|
||||
20250508,104400,806200265,3465,3465,3470,3465,3185
|
||||
20250508,104300,795159384,3465,3470,3470,3465,506
|
||||
20250508,104200,793406044,3470,3470,3470,3465,857
|
||||
20250508,104100,790434264,3470,3470,3475,3470,1246
|
||||
20250508,104000,786110627,3470,3470,3475,3470,2581
|
||||
20250508,103900,777150411,3470,3475,3475,3470,1363
|
||||
20250508,103800,772418161,3475,3475,3475,3470,1101
|
||||
20250508,103700,768595804,3475,3475,3475,3470,43195
|
||||
20250508,103600,618494204,3480,3470,3480,3470,5088
|
||||
20250508,103500,600814142,3475,3467,3475,3465,1494
|
||||
20250508,103400,595631017,3467,3465,3470,3465,876
|
||||
20250508,103300,592595226,3470,3470,3470,3465,495
|
||||
20250508,103200,590880036,3465,3470,3475,3465,1303
|
||||
20250508,103100,586361976,3465,3470,3472,3465,3116
|
||||
20250508,103000,575552887,3470,3470,3475,3470,1253
|
||||
20250508,102900,571203302,3470,3475,3475,3470,3400
|
||||
20250508,102800,559392972,3475,3475,3480,3475,884
|
||||
20250508,102700,556320063,3477,3480,3480,3475,1093
|
||||
20250508,102600,552521313,3480,3480,3480,3475,3726
|
||||
20250508,102500,539564521,3480,3480,3480,3480,2293
|
||||
20250508,102400,531584881,3475,3480,3482,3475,903
|
||||
20250508,102300,528443294,3480,3480,3485,3480,615
|
||||
20250508,102200,526302254,3485,3480,3490,3475,3079
|
||||
20250508,102100,515577712,3475,3480,3485,3475,4136
|
||||
20250508,102000,501191712,3480,3480,3485,3480,896
|
||||
20250508,101900,498072877,3482,3482,3482,3480,817
|
||||
20250508,101800,495229631,3480,3480,3485,3480,3032
|
||||
20250508,101700,484669226,3480,3482,3482,3477,4082
|
||||
20250508,101600,470464334,3480,3480,3482,3480,671
|
||||
20250508,101500,468129252,3480,3480,3485,3480,861
|
||||
20250508,101400,465132962,3480,3480,3485,3480,720
|
||||
20250508,101300,462627112,3485,3485,3485,3480,774
|
||||
20250508,101200,459933241,3485,3487,3495,3485,673
|
||||
20250508,101100,457586351,3495,3485,3500,3485,2835
|
||||
20250508,101000,447694361,3482,3485,3485,3480,1116
|
||||
20250508,100900,443810385,3485,3480,3485,3475,419
|
||||
20250508,100800,442353255,3480,3485,3485,3477,960
|
||||
20250508,100700,439012055,3480,3480,3485,3480,1114
|
||||
20250508,100600,435135315,3480,3475,3480,3470,1569
|
||||
20250508,100500,429683995,3475,3480,3480,3470,847
|
||||
20250508,100400,426741595,3480,3475,3480,3475,731
|
||||
20250508,100300,424201240,3480,3480,3480,3475,430
|
||||
20250508,100200,422706890,3480,3475,3485,3475,1069
|
||||
20250508,100100,418989990,3475,3475,3485,3470,1186
|
||||
20250508,100000,414871980,3475,3480,3485,3470,1832
|
||||
20250508,095900,408504905,3485,3475,3485,3470,1097
|
||||
20250508,095800,404695170,3475,3480,3480,3475,2092
|
||||
20250508,095700,397423385,3475,3480,3485,3475,1391
|
||||
20250508,095600,392581980,3470,3475,3475,3465,2844
|
||||
20250508,095500,382711360,3475,3475,3475,3470,851
|
||||
20250508,095400,379758070,3475,3470,3480,3470,1230
|
||||
20250508,095300,375485920,3475,3470,3475,3470,2312
|
||||
20250508,095200,367456260,3475,3475,3475,3470,1242
|
||||
20250508,095100,363143885,3475,3480,3480,3470,1076
|
||||
20250508,095000,359405805,3480,3480,3480,3475,1099
|
||||
20250508,094900,355586630,3480,3480,3480,3475,464
|
||||
20250508,094800,353973960,3475,3475,3475,3470,2603
|
||||
20250508,094700,344933115,3480,3480,3480,3475,2959
|
||||
20250508,094600,334646100,3480,3480,3485,3480,1843
|
||||
20250508,094500,328230945,3480,3480,3485,3470,3065
|
||||
20250508,094400,317564670,3485,3480,3485,3475,4543
|
||||
20250508,094300,301774430,3485,3485,3490,3480,2425
|
||||
20250508,094200,293324555,3485,3480,3485,3475,5789
|
||||
20250508,094100,273164195,3485,3495,3495,3480,2623
|
||||
20250508,094000,264026685,3490,3490,3495,3485,3943
|
||||
20250508,093900,250266510,3495,3495,3495,3490,1371
|
||||
20250508,093800,245481430,3495,3500,3500,3495,3928
|
||||
20250508,093700,231735200,3500,3505,3505,3500,7742
|
||||
20250508,093600,204637515,3505,3505,3505,3500,1329
|
||||
20250508,093500,199981870,3505,3520,3520,3505,7415
|
||||
20250508,093400,173964970,3515,3520,3520,3515,587
|
||||
20250508,093300,171901390,3520,3525,3525,3515,1147
|
||||
20250508,093200,167869475,3525,3525,3525,3520,1312
|
||||
20250508,093100,163245860,3525,3525,3525,3515,1367
|
||||
20250508,093000,158434355,3525,3525,3525,3520,171
|
||||
20250508,092900,157831850,3525,3525,3525,3525,74
|
||||
20250508,092800,157571000,3525,3525,3525,3520,566
|
||||
20250508,092700,155577900,3530,3530,3530,3530,130
|
||||
20250508,092600,155119000,3530,3525,3530,3525,324
|
||||
20250508,092500,153976805,3530,3530,3530,3530,20
|
||||
20250508,092400,153906205,3525,3530,3530,3525,388
|
||||
20250508,092300,152536580,3530,3530,3530,3530,180
|
||||
20250508,092200,151901180,3525,3520,3525,3520,921
|
||||
20250508,092100,148656530,3515,3510,3515,3510,410
|
||||
20250508,092000,147216170,3510,3515,3515,3510,921
|
||||
20250508,091900,143981875,3505,3515,3515,3505,1478
|
||||
20250508,091800,138797285,3515,3505,3515,3505,1150
|
||||
20250508,091700,134762845,3510,3510,3515,3505,2432
|
||||
20250508,091600,126233260,3510,3520,3520,3510,474
|
||||
20250508,091500,124568430,3525,3520,3525,3510,365
|
||||
20250508,091400,123286900,3520,3520,3530,3515,2342
|
||||
20250508,091300,115047590,3530,3525,3530,3520,363
|
||||
20250508,091200,113769450,3525,3515,3525,3515,2677
|
||||
20250508,091100,104353040,3525,3520,3530,3520,1253
|
||||
20250508,091000,99941110,3520,3530,3530,3520,940
|
||||
20250508,090900,96631650,3530,3520,3530,3520,1667
|
||||
20250508,090800,90758985,3535,3520,3535,3520,610
|
||||
20250508,090700,88609760,3535,3535,3535,3525,446
|
||||
20250508,090600,87036300,3530,3530,3540,3530,888
|
||||
20250508,090500,83901240,3540,3535,3540,3535,325
|
||||
20250508,090400,82751095,3530,3535,3535,3520,763
|
||||
20250508,090300,80056495,3540,3530,3540,3525,906
|
||||
20250508,090200,76859785,3540,3525,3545,3525,3708
|
||||
20250508,090100,63719655,3520,3530,3545,3515,2167
|
||||
20250508,090000,56077520,3510,3480,3535,3475,16066
|
||||
|
Reference in New Issue
Block a user