Update 2025-05-08 2733 candle_min
This commit is contained in:
649
089590/min/candle-20250508.csv
Normal file
649
089590/min/candle-20250508.csv
Normal file
@@ -0,0 +1,649 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,194700,947485080,6970,6970,6970,6970,604
|
||||
20250508,194600,947485080,6970,6970,6970,6970,0
|
||||
20250508,194500,947485080,6970,6970,6970,6970,0
|
||||
20250508,194400,947485080,6970,6970,6970,6970,0
|
||||
20250508,194300,947485080,6970,6970,6970,6970,0
|
||||
20250508,194200,947485080,6970,6970,6970,6970,0
|
||||
20250508,194100,947485080,6970,6970,6970,6970,0
|
||||
20250508,194000,947485080,6970,6970,6970,6970,0
|
||||
20250508,193900,947485080,6970,6970,6970,6970,0
|
||||
20250508,193800,947485080,6970,6970,6970,6970,0
|
||||
20250508,193700,947485080,6970,6970,6970,6970,0
|
||||
20250508,193600,947485080,6970,6970,6970,6970,0
|
||||
20250508,193500,947485080,6970,6970,6970,6970,0
|
||||
20250508,193400,947485080,6970,6970,6970,6970,0
|
||||
20250508,193300,947485080,6970,6970,6970,6970,0
|
||||
20250508,193200,947485080,6970,6970,6970,6970,0
|
||||
20250508,193100,947485080,6970,6970,6970,6970,0
|
||||
20250508,193000,947485080,6970,6970,6970,6970,0
|
||||
20250508,192900,947485080,6970,6970,6970,6970,0
|
||||
20250508,192800,947485080,6970,6970,6970,6970,0
|
||||
20250508,192700,947485080,6970,6970,6970,6970,0
|
||||
20250508,192600,947485080,6970,6970,6970,6970,0
|
||||
20250508,192500,947485080,6970,6970,6970,6970,0
|
||||
20250508,192400,947485080,6970,6970,6970,6970,0
|
||||
20250508,192300,947485080,6970,6970,6970,6970,0
|
||||
20250508,192200,947485080,6970,6970,6970,6970,0
|
||||
20250508,192100,947485080,6970,6970,6970,6970,0
|
||||
20250508,192000,947485080,6970,6970,6970,6970,0
|
||||
20250508,191900,947485080,6970,6970,6970,6970,0
|
||||
20250508,191800,947485080,6970,6970,6970,6970,0
|
||||
20250508,191700,947485080,6970,6970,6970,6970,604
|
||||
20250508,191600,947485080,6970,6970,6970,6970,0
|
||||
20250508,191500,947485080,6970,6970,6970,6970,0
|
||||
20250508,191400,947485080,6970,6970,6970,6970,0
|
||||
20250508,191300,947485080,6970,6970,6970,6970,0
|
||||
20250508,191200,947485080,6970,6970,6970,6970,0
|
||||
20250508,191100,947485080,6970,6970,6970,6970,0
|
||||
20250508,191000,947485080,6970,6970,6970,6970,0
|
||||
20250508,190900,947485080,6970,6970,6970,6970,0
|
||||
20250508,190800,947485080,6970,6970,6970,6970,0
|
||||
20250508,190700,947485080,6970,6970,6970,6970,0
|
||||
20250508,190600,947485080,6970,6970,6970,6970,0
|
||||
20250508,190500,947485080,6970,6970,6970,6970,0
|
||||
20250508,190400,947485080,6970,6970,6970,6970,0
|
||||
20250508,190300,947485080,6970,6970,6970,6970,0
|
||||
20250508,190200,947485080,6970,6970,6970,6970,0
|
||||
20250508,190100,947485080,6970,6970,6970,6970,0
|
||||
20250508,190000,947485080,6970,6970,6970,6970,0
|
||||
20250508,185900,947485080,6970,6970,6970,6970,0
|
||||
20250508,185800,947485080,6970,6970,6970,6970,0
|
||||
20250508,185700,947485080,6970,6970,6970,6970,0
|
||||
20250508,185600,947485080,6970,6970,6970,6970,0
|
||||
20250508,185500,947485080,6970,6970,6970,6970,0
|
||||
20250508,185400,947485080,6970,6970,6970,6970,0
|
||||
20250508,185300,947485080,6970,6970,6970,6970,0
|
||||
20250508,185200,947485080,6970,6970,6970,6970,0
|
||||
20250508,185100,947485080,6970,6970,6970,6970,0
|
||||
20250508,185000,947485080,6970,6970,6970,6970,0
|
||||
20250508,184900,947485080,6970,6970,6970,6970,0
|
||||
20250508,184800,947485080,6970,6970,6970,6970,0
|
||||
20250508,184700,947485080,6970,6970,6970,6970,604
|
||||
20250508,184600,947485080,6970,6970,6970,6970,0
|
||||
20250508,184500,947485080,6970,6970,6970,6970,0
|
||||
20250508,184400,947485080,6970,6970,6970,6970,0
|
||||
20250508,184300,947485080,6970,6970,6970,6970,0
|
||||
20250508,184200,947485080,6970,6970,6970,6970,0
|
||||
20250508,184100,947485080,6970,6970,6970,6970,0
|
||||
20250508,184000,947485080,6970,6970,6970,6970,0
|
||||
20250508,183900,947485080,6970,6970,6970,6970,0
|
||||
20250508,183800,947485080,6970,6970,6970,6970,0
|
||||
20250508,183700,947485080,6970,6970,6970,6970,0
|
||||
20250508,183600,947485080,6970,6970,6970,6970,0
|
||||
20250508,183500,947485080,6970,6970,6970,6970,0
|
||||
20250508,183400,947485080,6970,6970,6970,6970,0
|
||||
20250508,183300,947485080,6970,6970,6970,6970,0
|
||||
20250508,183200,947485080,6970,6970,6970,6970,0
|
||||
20250508,183100,947485080,6970,6970,6970,6970,0
|
||||
20250508,183000,947485080,6970,6970,6970,6970,0
|
||||
20250508,182900,947485080,6970,6970,6970,6970,0
|
||||
20250508,182800,947485080,6970,6970,6970,6970,0
|
||||
20250508,182700,947485080,6970,6970,6970,6970,0
|
||||
20250508,182600,947485080,6970,6970,6970,6970,0
|
||||
20250508,182500,947485080,6970,6970,6970,6970,0
|
||||
20250508,182400,947485080,6970,6970,6970,6970,0
|
||||
20250508,182300,947485080,6970,6970,6970,6970,0
|
||||
20250508,182200,947485080,6970,6970,6970,6970,0
|
||||
20250508,182100,947485080,6970,6970,6970,6970,0
|
||||
20250508,182000,947485080,6970,6970,6970,6970,0
|
||||
20250508,181900,947485080,6970,6970,6970,6970,0
|
||||
20250508,181800,947485080,6970,6970,6970,6970,0
|
||||
20250508,181700,947485080,6970,6970,6970,6970,604
|
||||
20250508,181600,947485080,6970,6970,6970,6970,0
|
||||
20250508,181500,947485080,6970,6970,6970,6970,0
|
||||
20250508,181400,947485080,6970,6970,6970,6970,0
|
||||
20250508,181300,947485080,6970,6970,6970,6970,0
|
||||
20250508,181200,947485080,6970,6970,6970,6970,0
|
||||
20250508,181100,947485080,6970,6970,6970,6970,0
|
||||
20250508,181000,947485080,6970,6970,6970,6970,0
|
||||
20250508,180900,947485080,6970,6970,6970,6970,0
|
||||
20250508,180800,947485080,6970,6970,6970,6970,0
|
||||
20250508,180700,947485080,6970,6970,6970,6970,0
|
||||
20250508,180600,947485080,6970,6970,6970,6970,0
|
||||
20250508,180500,947485080,6970,6970,6970,6970,0
|
||||
20250508,180400,947485080,6970,6970,6970,6970,0
|
||||
20250508,180300,947485080,6970,6970,6970,6970,0
|
||||
20250508,180200,947485080,6970,6970,6970,6970,0
|
||||
20250508,180100,947485080,6970,6970,6970,6970,0
|
||||
20250508,180000,947485080,6970,6970,6970,6970,0
|
||||
20250508,175900,947485080,6970,6970,6970,6970,0
|
||||
20250508,175800,947485080,6970,6970,6970,6970,0
|
||||
20250508,175700,947485080,6970,6970,6970,6970,0
|
||||
20250508,175600,947485080,6970,6970,6970,6970,0
|
||||
20250508,175500,947485080,6970,6970,6970,6970,0
|
||||
20250508,175400,947485080,6970,6970,6970,6970,0
|
||||
20250508,175300,947485080,6970,6970,6970,6970,0
|
||||
20250508,175200,947485080,6970,6970,6970,6970,0
|
||||
20250508,175100,947485080,6970,6970,6970,6970,0
|
||||
20250508,175000,947485080,6970,6970,6970,6970,0
|
||||
20250508,174900,947485080,6970,6970,6970,6970,0
|
||||
20250508,174800,947485080,6970,6970,6970,6970,0
|
||||
20250508,174700,947485080,6970,6970,6970,6970,604
|
||||
20250508,174600,947485080,6970,6970,6970,6970,0
|
||||
20250508,174500,947485080,6970,6970,6970,6970,0
|
||||
20250508,174400,947485080,6970,6970,6970,6970,0
|
||||
20250508,174300,947485080,6970,6970,6970,6970,0
|
||||
20250508,174200,947485080,6970,6970,6970,6970,0
|
||||
20250508,174100,947485080,6970,6970,6970,6970,0
|
||||
20250508,174000,947485080,6970,6970,6970,6970,0
|
||||
20250508,173900,947485080,6970,6970,6970,6970,0
|
||||
20250508,173800,947485080,6970,6970,6970,6970,0
|
||||
20250508,173700,947485080,6970,6970,6970,6970,0
|
||||
20250508,173600,947485080,6970,6970,6970,6970,0
|
||||
20250508,173500,947485080,6970,6970,6970,6970,0
|
||||
20250508,173400,947485080,6970,6970,6970,6970,0
|
||||
20250508,173300,947485080,6970,6970,6970,6970,0
|
||||
20250508,173200,947485080,6970,6970,6970,6970,0
|
||||
20250508,173100,947485080,6970,6970,6970,6970,0
|
||||
20250508,173000,947485080,6970,6970,6970,6970,0
|
||||
20250508,172900,947485080,6970,6970,6970,6970,0
|
||||
20250508,172800,947485080,6970,6970,6970,6970,0
|
||||
20250508,172700,947485080,6970,6970,6970,6970,0
|
||||
20250508,172600,947485080,6970,6970,6970,6970,0
|
||||
20250508,172500,947485080,6970,6970,6970,6970,0
|
||||
20250508,172400,947485080,6970,6970,6970,6970,0
|
||||
20250508,172300,947485080,6970,6970,6970,6970,0
|
||||
20250508,172200,947485080,6970,6970,6970,6970,0
|
||||
20250508,172100,947485080,6970,6970,6970,6970,0
|
||||
20250508,172000,947485080,6970,6970,6970,6970,0
|
||||
20250508,171900,947485080,6970,6970,6970,6970,0
|
||||
20250508,171800,947485080,6970,6970,6970,6970,0
|
||||
20250508,171700,947485080,6970,6970,6970,6970,604
|
||||
20250508,171600,947485080,6970,6970,6970,6970,0
|
||||
20250508,171500,947485080,6970,6970,6970,6970,0
|
||||
20250508,171400,947485080,6970,6970,6970,6970,0
|
||||
20250508,171300,947485080,6970,6970,6970,6970,0
|
||||
20250508,171200,947485080,6970,6970,6970,6970,0
|
||||
20250508,171100,947485080,6970,6970,6970,6970,0
|
||||
20250508,171000,947485080,6970,6970,6970,6970,0
|
||||
20250508,170900,947485080,6970,6970,6970,6970,0
|
||||
20250508,170800,947485080,6970,6970,6970,6970,0
|
||||
20250508,170700,947485080,6970,6970,6970,6970,0
|
||||
20250508,170600,947485080,6970,6970,6970,6970,0
|
||||
20250508,170500,947485080,6970,6970,6970,6970,0
|
||||
20250508,170400,947485080,6970,6970,6970,6970,0
|
||||
20250508,170300,947485080,6970,6970,6970,6970,0
|
||||
20250508,170200,947485080,6970,6970,6970,6970,0
|
||||
20250508,170100,947485080,6970,6970,6970,6970,0
|
||||
20250508,170000,947485080,6970,6970,6970,6970,0
|
||||
20250508,165900,947485080,6970,6970,6970,6970,0
|
||||
20250508,165800,947485080,6970,6970,6970,6970,0
|
||||
20250508,165700,947485080,6970,6970,6970,6970,0
|
||||
20250508,165600,947485080,6970,6970,6970,6970,0
|
||||
20250508,165500,947485080,6970,6970,6970,6970,0
|
||||
20250508,165400,947485080,6970,6970,6970,6970,0
|
||||
20250508,165300,947485080,6970,6970,6970,6970,0
|
||||
20250508,165200,947485080,6970,6970,6970,6970,0
|
||||
20250508,165100,947485080,6970,6970,6970,6970,0
|
||||
20250508,165000,947485080,6970,6970,6970,6970,0
|
||||
20250508,164900,947485080,6970,6970,6970,6970,0
|
||||
20250508,164800,947485080,6970,6970,6970,6970,0
|
||||
20250508,164700,947485080,6970,6970,6970,6970,604
|
||||
20250508,164600,947485080,6970,6970,6970,6970,0
|
||||
20250508,164500,947485080,6970,6970,6970,6970,0
|
||||
20250508,164400,947485080,6970,6970,6970,6970,0
|
||||
20250508,164300,947485080,6970,6970,6970,6970,0
|
||||
20250508,164200,947485080,6970,6970,6970,6970,0
|
||||
20250508,164100,947485080,6970,6970,6970,6970,0
|
||||
20250508,164000,947485080,6970,6970,6970,6970,0
|
||||
20250508,163900,947485080,6970,6970,6970,6970,0
|
||||
20250508,163800,947485080,6970,6970,6970,6970,0
|
||||
20250508,163700,947485080,6970,6970,6970,6970,0
|
||||
20250508,163600,947485080,6970,6970,6970,6970,0
|
||||
20250508,163500,947485080,6970,6970,6970,6970,0
|
||||
20250508,163400,947485080,6970,6970,6970,6970,0
|
||||
20250508,163300,947485080,6970,6970,6970,6970,0
|
||||
20250508,163200,947485080,6970,6970,6970,6970,0
|
||||
20250508,163100,947485080,6970,6970,6970,6970,0
|
||||
20250508,163000,947485080,6970,6970,6970,6970,0
|
||||
20250508,162900,947485080,6970,6970,6970,6970,0
|
||||
20250508,162800,947485080,6970,6970,6970,6970,0
|
||||
20250508,162700,947485080,6970,6970,6970,6970,0
|
||||
20250508,162600,947485080,6970,6970,6970,6970,0
|
||||
20250508,162500,947485080,6970,6970,6970,6970,0
|
||||
20250508,162400,947485080,6970,6970,6970,6970,0
|
||||
20250508,162300,947485080,6970,6970,6970,6970,0
|
||||
20250508,162200,947485080,6970,6970,6970,6970,0
|
||||
20250508,162100,947485080,6970,6970,6970,6970,0
|
||||
20250508,162000,947485080,6970,6970,6970,6970,0
|
||||
20250508,161900,947485080,6970,6970,6970,6970,0
|
||||
20250508,161800,947485080,6970,6970,6970,6970,0
|
||||
20250508,161700,947485080,6970,6970,6970,6970,604
|
||||
20250508,161600,947485080,6970,6970,6970,6970,0
|
||||
20250508,161500,947485080,6970,6970,6970,6970,0
|
||||
20250508,161400,947485080,6970,6970,6970,6970,0
|
||||
20250508,161300,947485080,6970,6970,6970,6970,0
|
||||
20250508,161200,947485080,6970,6970,6970,6970,0
|
||||
20250508,161100,947485080,6970,6970,6970,6970,0
|
||||
20250508,161000,947485080,6970,6970,6970,6970,0
|
||||
20250508,160900,947485080,6970,6970,6970,6970,0
|
||||
20250508,160800,947485080,6970,6970,6970,6970,0
|
||||
20250508,160700,947485080,6970,6970,6970,6970,0
|
||||
20250508,160600,947485080,6970,6970,6970,6970,0
|
||||
20250508,160500,947485080,6970,6970,6970,6970,0
|
||||
20250508,160400,947485080,6970,6970,6970,6970,0
|
||||
20250508,160300,947485080,6970,6970,6970,6970,0
|
||||
20250508,160200,947485080,6970,6970,6970,6970,0
|
||||
20250508,160100,947485080,6970,6970,6970,6970,0
|
||||
20250508,160000,947485080,6970,6970,6970,6970,0
|
||||
20250508,155900,947485080,6970,6970,6970,6970,0
|
||||
20250508,155800,947485080,6970,6970,6970,6970,0
|
||||
20250508,155700,947485080,6970,6970,6970,6970,0
|
||||
20250508,155600,947485080,6970,6970,6970,6970,0
|
||||
20250508,155500,947485080,6970,6970,6970,6970,0
|
||||
20250508,155400,947485080,6970,6970,6970,6970,0
|
||||
20250508,155300,947485080,6970,6970,6970,6970,0
|
||||
20250508,155200,947485080,6970,6970,6970,6970,0
|
||||
20250508,155100,947485080,6970,6970,6970,6970,0
|
||||
20250508,155000,947485080,6970,6970,6970,6970,0
|
||||
20250508,154900,947485080,6970,6970,6970,6970,0
|
||||
20250508,154800,947485080,6970,6970,6970,6970,0
|
||||
20250508,154700,947485080,6970,6970,6970,6970,604
|
||||
20250508,154600,947485080,6970,6970,6970,6970,0
|
||||
20250508,154500,947485080,6970,6970,6970,6970,0
|
||||
20250508,154400,947485080,6970,6970,6970,6970,0
|
||||
20250508,154300,947485080,6970,6970,6970,6970,0
|
||||
20250508,154200,947485080,6970,6970,6970,6970,0
|
||||
20250508,154100,947485080,6970,6970,6970,6970,0
|
||||
20250508,154000,947485080,6970,6970,6970,6970,0
|
||||
20250508,153900,947485080,6970,6970,6970,6970,0
|
||||
20250508,153800,947485080,6970,6970,6970,6970,0
|
||||
20250508,153700,947485080,6970,6970,6970,6970,0
|
||||
20250508,153600,947485080,6970,6970,6970,6970,0
|
||||
20250508,153500,947485080,6970,6970,6970,6970,0
|
||||
20250508,153400,947485080,6970,6970,6970,6970,0
|
||||
20250508,153300,947485080,6970,6970,6970,6970,0
|
||||
20250508,153200,947485080,6970,6970,6970,6970,0
|
||||
20250508,153100,947485080,6970,6970,6970,6970,0
|
||||
20250508,153000,947485080,6970,6970,6970,6970,604
|
||||
20250508,152900,943275200,6970,6970,6970,6970,0
|
||||
20250508,152800,943275200,6970,6970,6970,6970,0
|
||||
20250508,152700,943275200,6970,6970,6970,6970,0
|
||||
20250508,152600,943275200,6970,6970,6970,6970,0
|
||||
20250508,152500,943275200,6970,6970,6970,6970,0
|
||||
20250508,152400,943275200,6970,6970,6970,6970,0
|
||||
20250508,152300,943275200,6970,6970,6970,6970,0
|
||||
20250508,152200,943275200,6970,6970,6970,6970,0
|
||||
20250508,152100,943275200,6970,6970,6970,6970,0
|
||||
20250508,152000,943275200,6970,6970,6970,6970,0
|
||||
20250508,151900,943275200,6970,6960,6970,6960,35
|
||||
20250508,151800,943031290,6950,6950,6950,6950,1
|
||||
20250508,151700,943024340,6960,6960,6960,6960,122
|
||||
20250508,151600,942175220,6950,6950,6960,6950,300
|
||||
20250508,151500,940090200,6950,6960,6960,6950,1171
|
||||
20250508,151400,931951730,6960,6960,6960,6960,100
|
||||
20250508,151300,931255730,6960,6970,6970,6960,320
|
||||
20250508,151200,929026520,6970,6960,6970,6960,213
|
||||
20250508,151100,927543040,6960,6970,6970,6960,360
|
||||
20250508,151000,925036440,6970,6970,6970,6970,201
|
||||
20250508,150900,923635470,6970,6970,6970,6960,391
|
||||
20250508,150800,920910210,6960,6980,6980,6960,260
|
||||
20250508,150700,919097290,6980,6980,6980,6980,201
|
||||
20250508,150600,917694310,6950,6970,6970,6950,330
|
||||
20250508,150500,915394770,6970,6970,6970,6950,230
|
||||
20250508,150400,913792230,6970,6970,6980,6960,444
|
||||
20250508,150300,910697990,6950,6970,6970,6950,329
|
||||
20250508,150200,908405440,6970,6970,6970,6950,228
|
||||
20250508,150100,906816840,6970,6980,6980,6970,300
|
||||
20250508,150000,904724840,6950,6970,6980,6950,229
|
||||
20250508,145900,903128290,6970,6970,6970,6950,437
|
||||
20250508,145800,900086020,6970,6970,6970,6970,300
|
||||
20250508,145700,897995020,6960,6970,6970,6960,229
|
||||
20250508,145600,896399180,6970,6970,6970,6960,343
|
||||
20250508,145500,894008900,6960,6960,6970,6960,478
|
||||
20250508,145400,890680020,6970,6960,6970,6950,494
|
||||
20250508,145300,887241070,6970,6960,6970,6950,487
|
||||
20250508,145200,883850840,6960,6960,6960,6960,231
|
||||
20250508,145100,882243080,6960,6960,6960,6950,329
|
||||
20250508,145000,879953520,6960,6960,6960,6950,454
|
||||
20250508,144900,876795220,6960,6960,6960,6960,201
|
||||
20250508,144800,875396260,6950,6960,6960,6950,455
|
||||
20250508,144700,872231010,6960,6950,6960,6950,353
|
||||
20250508,144600,869775660,6960,6960,6960,6950,366
|
||||
20250508,144500,867228960,6960,6960,6960,6950,454
|
||||
20250508,144400,864070660,6960,6960,6960,6960,200
|
||||
20250508,144300,862678660,6950,6960,6960,6950,464
|
||||
20250508,144200,859450860,6960,6960,6960,6950,334
|
||||
20250508,144100,857126510,6960,6960,6960,6950,439
|
||||
20250508,144000,854072460,6950,6960,6960,6950,454
|
||||
20250508,143900,850914160,6960,6960,6960,6950,229
|
||||
20250508,143800,849320610,6960,6960,6960,6950,425
|
||||
20250508,143700,846363860,6950,6960,6960,6950,229
|
||||
20250508,143600,844770310,6960,6970,6970,6960,429
|
||||
20250508,143500,841781500,6960,6960,6960,6960,203
|
||||
20250508,143400,840368620,6950,6960,6960,6950,489
|
||||
20250508,143300,836968070,6960,6940,6960,6930,345
|
||||
20250508,143200,834570230,6960,6960,6960,6960,272
|
||||
20250508,143100,832677110,6940,6960,6960,6930,363
|
||||
20250508,143000,830154180,6950,6950,6960,6950,202
|
||||
20250508,142900,828749280,6950,6960,6960,6950,293
|
||||
20250508,142800,826711200,6950,6950,6960,6940,256
|
||||
20250508,142700,824930530,6950,6950,6960,6940,438
|
||||
20250508,142600,821886710,6950,6930,6950,6930,375
|
||||
20250508,142500,819284460,6940,6940,6950,6930,799
|
||||
20250508,142400,813740180,6950,6950,6950,6940,352
|
||||
20250508,142300,811295030,6960,6950,6960,6950,305
|
||||
20250508,142200,809173360,6950,6960,6960,6950,442
|
||||
20250508,142100,806099450,6960,6950,6960,6950,201
|
||||
20250508,142000,804701510,6950,6960,6960,6950,346
|
||||
20250508,141900,802294780,6960,6960,6960,6950,231
|
||||
20250508,141800,800687300,6970,6970,6970,6970,346
|
||||
20250508,141700,798275680,6960,6970,6970,6960,254
|
||||
20250508,141600,796506840,6970,6960,6970,6960,203
|
||||
20250508,141500,795092220,6970,6970,6970,6970,301
|
||||
20250508,141400,792994250,6960,6960,6970,6960,248
|
||||
20250508,141300,791266220,6960,6960,6970,6940,342
|
||||
20250508,141200,788885460,6970,6960,6970,6940,1411
|
||||
20250508,141100,779078725,6960,6970,6970,6960,274
|
||||
20250508,141000,777169225,6960,6970,6970,6950,283
|
||||
20250508,140900,775198835,6970,6970,6970,6970,299
|
||||
20250508,140800,773114805,6960,6970,6970,6960,302
|
||||
20250508,140700,771011885,6970,6960,6970,6950,329
|
||||
20250508,140600,768721315,6960,6980,6980,6960,201
|
||||
20250508,140500,767319355,6970,6970,6980,6950,400
|
||||
20250508,140400,764530445,6970,6970,6970,6950,256
|
||||
20250508,140300,762746685,6970,6960,6970,6960,286
|
||||
20250508,140200,760754925,6950,6950,6960,6950,301
|
||||
20250508,140100,758660985,6950,6970,6970,6950,81
|
||||
20250508,140000,758098005,6970,6970,6980,6970,525
|
||||
20250508,135900,754438745,6960,6970,6970,6950,382
|
||||
20250508,135800,751779145,6970,6970,6970,6960,555
|
||||
20250508,135700,747912375,6980,6980,6980,6980,303
|
||||
20250508,135600,745797435,6970,6960,6970,6950,426
|
||||
20250508,135500,742830045,6960,6950,6990,6950,316
|
||||
20250508,135400,740625505,6960,6960,6970,6960,547
|
||||
20250508,135300,736815665,6960,6970,6970,6960,300
|
||||
20250508,135200,734724945,6960,6970,6970,6960,397
|
||||
20250508,135100,731959105,6960,6970,6970,6960,274
|
||||
20250508,135000,730049345,6960,6970,6980,6960,499
|
||||
20250508,134900,726570345,6980,6970,6980,6970,272
|
||||
20250508,134800,724674035,6970,6970,6980,6970,292
|
||||
20250508,134700,722636385,6970,6960,6970,6960,157
|
||||
20250508,134600,721543355,6970,6960,6970,6960,637
|
||||
20250508,134500,717105175,6960,6960,6960,6950,497
|
||||
20250508,134400,713647305,6970,6960,6970,6960,273
|
||||
20250508,134300,711745745,6970,6960,6970,6960,809
|
||||
20250508,134200,706112385,6960,6950,6960,6950,427
|
||||
20250508,134100,703141715,6960,6960,6960,6960,323
|
||||
20250508,134000,700893635,6960,6950,6960,6950,385
|
||||
20250508,133900,698214155,6950,6950,6960,6950,547
|
||||
20250508,133800,694409075,6950,6940,6970,6940,656
|
||||
20250508,133700,689844365,6940,6940,6960,6940,563
|
||||
20250508,133600,685929785,6940,6960,6960,6940,507
|
||||
20250508,133500,682403545,6950,6950,6950,6950,80
|
||||
20250508,133400,681847545,6960,6960,6960,6950,569
|
||||
20250508,133300,677887345,6950,6960,6960,6950,809
|
||||
20250508,133200,672258965,6940,6940,6950,6940,640
|
||||
20250508,133100,667813025,6920,6930,6940,6920,988
|
||||
20250508,133000,660959125,6930,6920,6930,6920,422
|
||||
20250508,132900,658036165,6920,6920,6920,6920,660
|
||||
20250508,132800,653468965,6920,6910,6920,6910,399
|
||||
20250508,132700,650709135,6920,6920,6920,6920,1
|
||||
20250508,132600,650702215,6910,6910,6910,6910,125
|
||||
20250508,132500,649838465,6920,6910,6920,6910,559
|
||||
20250508,132400,645975635,6900,6910,6910,6900,353
|
||||
20250508,132300,643537655,6910,6910,6910,6910,60
|
||||
20250508,132200,643123055,6900,6910,6910,6900,215
|
||||
20250508,132100,641638655,6910,6910,6910,6900,187
|
||||
20250508,132000,640347735,6910,6920,6920,6910,624
|
||||
20250508,131900,636035885,6920,6910,6920,6910,128
|
||||
20250508,131800,635151375,6920,6920,6920,6920,44
|
||||
20250508,131700,634846895,6920,6920,6920,6910,140
|
||||
20250508,131600,633879345,6920,6920,6920,6920,22
|
||||
20250508,131500,633727105,6910,6910,6910,6910,125
|
||||
20250508,131400,632863355,6910,6915,6915,6910,162
|
||||
20250508,131300,631743835,6920,6920,6920,6920,5
|
||||
20250508,131200,631709235,6910,6910,6910,6910,125
|
||||
20250508,131100,630845485,6910,6910,6910,6910,0
|
||||
20250508,131000,630845485,6910,6910,6910,6910,125
|
||||
20250508,130900,629981735,6920,6920,6920,6920,57
|
||||
20250508,130800,629587295,6910,6920,6920,6910,130
|
||||
20250508,130700,628688945,6920,6920,6920,6920,0
|
||||
20250508,130600,628688945,6920,6920,6920,6920,36
|
||||
20250508,130500,628439825,6920,6920,6920,6910,141
|
||||
20250508,130400,627465355,6920,6920,6920,6920,11
|
||||
20250508,130300,627389235,6910,6920,6920,6910,185
|
||||
20250508,130200,626110285,6920,6920,6920,6920,2
|
||||
20250508,130100,626096445,6920,6920,6920,6920,32
|
||||
20250508,130000,625875005,6920,6920,6920,6920,212
|
||||
20250508,125900,624407965,6930,6930,6930,6930,0
|
||||
20250508,125800,624407965,6930,6920,6930,6920,128
|
||||
20250508,125700,623522175,6920,6920,6920,6920,0
|
||||
20250508,125600,623522175,6920,6920,6920,6920,275
|
||||
20250508,125500,621619175,6920,6920,6920,6920,60
|
||||
20250508,125400,621203975,6920,6920,6920,6920,125
|
||||
20250508,125300,620338975,6920,6920,6920,6920,415
|
||||
20250508,125200,617467175,6920,6920,6920,6920,4
|
||||
20250508,125100,617439495,6920,6920,6920,6920,187
|
||||
20250508,125000,616145455,6930,6930,6930,6930,1
|
||||
20250508,124900,616138525,6930,6930,6930,6920,131
|
||||
20250508,124800,615231945,6930,6930,6930,6930,23
|
||||
20250508,124700,615072555,6920,6920,6920,6920,125
|
||||
20250508,124600,614207555,6920,6920,6920,6920,195
|
||||
20250508,124500,612858155,6930,6930,6930,6930,21
|
||||
20250508,124400,612712625,6930,6930,6930,6920,426
|
||||
20250508,124300,609763695,6920,6920,6920,6920,80
|
||||
20250508,124200,609210095,6920,6920,6920,6920,79
|
||||
20250508,124100,608663415,6920,6920,6925,6920,8
|
||||
20250508,124000,608608050,6920,6920,6920,6920,135
|
||||
20250508,123900,607673850,6920,6920,6920,6920,137
|
||||
20250508,123800,606725810,6920,6920,6920,6920,94
|
||||
20250508,123700,606075330,6920,6920,6920,6920,146
|
||||
20250508,123600,605065010,6920,6920,6920,6920,130
|
||||
20250508,123500,604165410,6920,6920,6920,6920,34
|
||||
20250508,123400,603930130,6920,6920,6920,6920,29
|
||||
20250508,123300,603729450,6920,6930,6930,6920,101
|
||||
20250508,123200,603030480,6930,6920,6930,6910,154
|
||||
20250508,123100,601964530,6930,6920,6930,6920,541
|
||||
20250508,123000,598220190,6930,6920,6930,6920,140
|
||||
20250508,122900,597251240,6920,6920,6920,6920,0
|
||||
20250508,122800,597251240,6920,6920,6920,6920,125
|
||||
20250508,122700,596386240,6920,6920,6920,6920,0
|
||||
20250508,122600,596386240,6920,6920,6920,6920,536
|
||||
20250508,122500,592677120,6910,6910,6910,6910,125
|
||||
20250508,122400,591813370,6920,6920,6920,6920,100
|
||||
20250508,122300,591121370,6920,6920,6920,6920,1
|
||||
20250508,122200,591114450,6920,6920,6920,6920,35
|
||||
20250508,122100,590872250,6920,6910,6920,6910,225
|
||||
20250508,122000,589316500,6920,6920,6920,6920,25
|
||||
20250508,121900,589143500,6920,6910,6920,6910,135
|
||||
20250508,121800,588210550,6920,6920,6920,6920,13
|
||||
20250508,121700,588120590,6910,6920,6920,6910,135
|
||||
20250508,121600,587187640,6920,6920,6920,6920,4
|
||||
20250508,121500,587159960,6920,6920,6920,6920,65
|
||||
20250508,121400,586710160,6920,6920,6920,6910,280
|
||||
20250508,121300,584773810,6920,6920,6920,6920,0
|
||||
20250508,121200,584773810,6920,6910,6920,6910,120
|
||||
20250508,121100,583943610,6920,6920,6920,6920,1
|
||||
20250508,121000,583936690,6920,6920,6920,6910,159
|
||||
20250508,120900,582837660,6920,6920,6920,6920,105
|
||||
20250508,120800,582111060,6920,6920,6920,6920,207
|
||||
20250508,120700,580678620,6920,6920,6920,6920,0
|
||||
20250508,120600,580678620,6920,6920,6920,6920,0
|
||||
20250508,120500,580678620,6920,6920,6920,6920,0
|
||||
20250508,120400,580678620,6920,6910,6920,6910,236
|
||||
20250508,120300,579047360,6910,6920,6920,6910,176
|
||||
20250508,120200,577830690,6910,6910,6910,6910,125
|
||||
20250508,120100,576966940,6910,6910,6910,6910,0
|
||||
20250508,120000,576966940,6910,6910,6910,6910,126
|
||||
20250508,115900,576096280,6910,6910,6910,6910,0
|
||||
20250508,115800,576096280,6910,6920,6920,6910,176
|
||||
20250508,115700,574879610,6920,6920,6920,6920,2
|
||||
20250508,115600,574865770,6910,6910,6910,6910,126
|
||||
20250508,115500,573995110,6910,6920,6920,6910,497
|
||||
20250508,115400,570559630,6920,6920,6920,6920,0
|
||||
20250508,115300,570559630,6920,6910,6920,6910,127
|
||||
20250508,115200,569682050,6920,6920,6920,6920,106
|
||||
20250508,115100,568948530,6920,6920,6920,6920,51
|
||||
20250508,115000,568595610,6920,6920,6920,6920,127
|
||||
20250508,114900,567716770,6910,6915,6915,6910,126
|
||||
20250508,114800,566846105,6910,6910,6910,6910,0
|
||||
20250508,114700,566846105,6910,6910,6910,6910,1
|
||||
20250508,114600,566839195,6920,6920,6940,6910,919
|
||||
20250508,114500,560481485,6920,6920,6920,6920,0
|
||||
20250508,114400,560481485,6920,6930,6930,6920,428
|
||||
20250508,114300,557516695,6920,6910,6920,6910,386
|
||||
20250508,114200,554845585,6920,6910,6920,6910,130
|
||||
20250508,114100,553947235,6920,6920,6920,6920,70
|
||||
20250508,114000,553462835,6920,6920,6920,6920,13
|
||||
20250508,113900,553372875,6920,6920,6920,6910,213
|
||||
20250508,113800,551900135,6910,6910,6910,6910,0
|
||||
20250508,113700,551900135,6910,6910,6920,6910,144
|
||||
20250508,113600,550904915,6920,6920,6920,6920,11
|
||||
20250508,113500,550828795,6910,6920,6920,6910,197
|
||||
20250508,113400,549466805,6920,6910,6920,6910,165
|
||||
20250508,113300,548326255,6910,6920,6920,6910,51
|
||||
20250508,113200,547973345,6920,6920,6920,6920,910
|
||||
20250508,113100,541676145,6930,6930,6930,6930,59
|
||||
20250508,113000,541267275,6920,6920,6930,6920,146
|
||||
20250508,112900,540256755,6920,6920,6920,6920,0
|
||||
20250508,112800,540256755,6920,6930,6930,6920,746
|
||||
20250508,112700,535094235,6920,6920,6920,6920,126
|
||||
20250508,112600,534222315,6930,6930,6930,6930,4
|
||||
20250508,112500,534194595,6920,6920,6920,6920,125
|
||||
20250508,112400,533329595,6920,6920,6920,6920,2
|
||||
20250508,112300,533315755,6920,6920,6920,6920,132
|
||||
20250508,112200,532402315,6930,6920,6930,6920,2145
|
||||
20250508,112100,517558635,6920,6920,6920,6920,125
|
||||
20250508,112000,516693635,6920,6925,6925,6920,126
|
||||
20250508,111900,515821690,6920,6920,6920,6920,0
|
||||
20250508,111800,515821690,6920,6920,6920,6920,225
|
||||
20250508,111700,514264690,6920,6930,6930,6920,3
|
||||
20250508,111600,514243920,6920,6920,6920,6920,125
|
||||
20250508,111500,513378920,6920,6920,6920,6920,0
|
||||
20250508,111400,513378920,6920,6920,6920,6920,146
|
||||
20250508,111300,512368600,6920,6925,6925,6920,284
|
||||
20250508,111200,510403295,6920,6920,6920,6920,148
|
||||
20250508,111100,509379135,6920,6920,6920,6920,125
|
||||
20250508,111000,508514135,6920,6920,6920,6920,2
|
||||
20250508,110900,508500295,6920,6920,6920,6920,125
|
||||
20250508,110800,507635295,6920,6920,6920,6920,0
|
||||
20250508,110700,507635295,6920,6920,6920,6920,1
|
||||
20250508,110600,507628375,6920,6920,6920,6920,125
|
||||
20250508,110500,506763375,6920,6920,6920,6920,0
|
||||
20250508,110400,506763375,6920,6930,6930,6920,127
|
||||
20250508,110300,505884525,6930,6930,6930,6930,0
|
||||
20250508,110200,505884525,6930,6920,6930,6920,256
|
||||
20250508,110100,504112995,6920,6920,6920,6920,0
|
||||
20250508,110000,504112995,6920,6920,6920,6920,125
|
||||
20250508,105900,503247995,6920,6920,6920,6920,1246
|
||||
20250508,105800,494625675,6920,6920,6920,6920,0
|
||||
20250508,105700,494625675,6920,6920,6920,6920,125
|
||||
20250508,105600,493760675,6930,6930,6930,6930,10
|
||||
20250508,105500,493691375,6920,6920,6920,6920,561
|
||||
20250508,105400,489809255,6920,6920,6920,6920,0
|
||||
20250508,105300,489809255,6920,6920,6920,6920,125
|
||||
20250508,105200,488944255,6930,6930,6930,6930,310
|
||||
20250508,105100,486795955,6920,6920,6920,6920,125
|
||||
20250508,105000,485930955,6920,6920,6920,6920,0
|
||||
20250508,104900,485930955,6920,6930,6930,6920,52
|
||||
20250508,104800,485570735,6940,6920,6940,6920,279
|
||||
20250508,104700,483638445,6930,6930,6930,6930,12
|
||||
20250508,104600,483555285,6930,6930,6930,6920,177
|
||||
20250508,104500,482329935,6930,6930,6930,6930,0
|
||||
20250508,104400,482329935,6930,6930,6930,6930,15
|
||||
20250508,104300,482225985,6930,6930,6930,6930,186
|
||||
20250508,104200,480937005,6930,6930,6930,6930,2
|
||||
20250508,104100,480923145,6930,6940,6940,6930,175
|
||||
20250508,104000,479709895,6930,6930,6930,6930,77
|
||||
20250508,103900,479176285,6930,6930,6930,6930,49
|
||||
20250508,103800,478836715,6930,6930,6930,6930,246
|
||||
20250508,103700,477131935,6940,6930,6940,6930,5
|
||||
20250508,103600,477097275,6930,6930,6930,6930,649
|
||||
20250508,103500,472599705,6950,6940,6950,6940,158
|
||||
20250508,103400,471502825,6940,6930,6950,6930,196
|
||||
20250508,103300,470144485,6950,6920,6950,6920,746
|
||||
20250508,103200,464974355,6930,6930,6930,6920,749
|
||||
20250508,103100,459785045,6930,6930,6930,6930,1419
|
||||
20250508,103000,449951375,6930,6930,6930,6930,229
|
||||
20250508,102900,448364405,6940,6940,6940,6940,1
|
||||
20250508,102800,448357465,6950,6950,6950,6940,52
|
||||
20250508,102700,447996545,6950,6950,6950,6930,1620
|
||||
20250508,102600,436754765,6930,6940,6950,6930,435
|
||||
20250508,102500,433740045,6930,6940,6940,6930,1026
|
||||
20250508,102400,426626675,6940,6940,6940,6930,185
|
||||
20250508,102300,425344175,6940,6940,6940,6930,325
|
||||
20250508,102200,423089925,6940,6930,6940,6930,127
|
||||
20250508,102100,422209795,6930,6930,6930,6930,0
|
||||
20250508,102000,422209795,6930,6940,6940,6930,165
|
||||
20250508,101900,421065945,6930,6940,6940,6930,232
|
||||
20250508,101800,419458135,6930,6940,6940,6930,234
|
||||
20250508,101700,417835425,6940,6940,6940,6930,78
|
||||
20250508,101600,417294125,6940,6950,6950,6940,222
|
||||
20250508,101500,415753400,6950,6940,6950,6940,127
|
||||
20250508,101400,414872000,6940,6940,6950,6940,750
|
||||
20250508,101300,409666990,6960,6930,6960,6930,467
|
||||
20250508,101200,406427240,6940,6940,6940,6940,501
|
||||
20250508,101100,402950300,6940,6950,6950,6940,127
|
||||
20250508,101000,402068900,6950,6940,6950,6940,66
|
||||
20250508,100900,401610740,6940,6940,6950,6940,1062
|
||||
20250508,100800,394240450,6940,6920,6940,6920,1217
|
||||
20250508,100700,385808770,6930,6930,6930,6930,112
|
||||
20250508,100600,385032610,6930,6940,6940,6930,518
|
||||
20250508,100500,381438560,6940,6940,6940,6940,5
|
||||
20250508,100400,381403860,6930,6940,6940,6930,417
|
||||
20250508,100300,378511730,6940,6940,6940,6940,603
|
||||
20250508,100200,374326910,6900,6930,6950,6870,4845
|
||||
20250508,100100,340842230,6930,6930,6930,6890,7588
|
||||
20250508,100000,288389150,6970,6990,6990,6900,11273
|
||||
20250508,095900,209977790,6990,6980,6990,6980,902
|
||||
20250508,095800,203674390,6980,6980,7000,6980,341
|
||||
20250508,095700,201288170,6970,6980,6980,6970,238
|
||||
20250508,095600,199629280,6970,6980,6980,6970,405
|
||||
20250508,095500,196804380,6980,6980,6980,6980,2
|
||||
20250508,095400,196790420,6970,6980,6980,6970,1773
|
||||
20250508,095300,184416980,6980,6980,6980,6980,133
|
||||
20250508,095200,183488640,6990,6990,6990,6990,484
|
||||
20250508,095100,180105480,6980,6980,6980,6980,576
|
||||
20250508,095000,176085000,6990,7000,7000,6990,21
|
||||
20250508,094900,175938010,6990,6990,6990,6990,367
|
||||
20250508,094800,173372680,6990,6990,6990,6990,860
|
||||
20250508,094700,167361280,6990,6990,6990,6990,911
|
||||
20250508,094600,160993390,6990,6990,6990,6990,0
|
||||
20250508,094500,160993390,6990,6990,6990,6990,128
|
||||
20250508,094400,160098670,7000,7000,7000,7000,20
|
||||
20250508,094300,159958670,6990,6990,6990,6990,125
|
||||
20250508,094200,159084920,7000,6990,7000,6990,85
|
||||
20250508,094100,158490720,6990,7000,7000,6990,51
|
||||
20250508,094000,158134180,6990,6990,6990,6990,125
|
||||
20250508,093900,157260430,6990,6990,6990,6990,146
|
||||
20250508,093800,156239890,6990,7000,7000,6980,1713
|
||||
20250508,093700,144266530,7000,7000,7000,7000,129
|
||||
20250508,093600,143363530,7010,7000,7010,7000,364
|
||||
20250508,093500,140815400,7010,7010,7010,7000,133
|
||||
20250508,093400,139884010,7010,6990,7020,6990,1772
|
||||
20250508,093300,127480220,6990,6990,6990,6990,142
|
||||
20250508,093200,126487640,6990,6990,6990,6990,97
|
||||
20250508,093100,125809610,6990,6990,6990,6980,185
|
||||
20250508,093000,124517710,6990,6990,6990,6980,165
|
||||
20250508,092900,123365745,6990,6990,6990,6990,194
|
||||
20250508,092800,122009685,6990,6990,6990,6990,3
|
||||
20250508,092700,121988715,6980,6990,6990,6980,126
|
||||
20250508,092600,121109225,6990,6980,6990,6980,1024
|
||||
20250508,092500,113951665,6990,6990,7000,6990,1009
|
||||
20250508,092400,106898700,6990,6990,6990,6990,25
|
||||
20250508,092300,106723950,6980,6980,6980,6980,1
|
||||
20250508,092200,106716970,6990,6990,6990,6990,93
|
||||
20250508,092100,106066900,7000,6980,7000,6980,105
|
||||
20250508,092000,105333900,7000,7000,7000,7000,0
|
||||
20250508,091900,105333900,7000,6990,7000,6980,297
|
||||
20250508,091800,103257870,7000,7000,7000,7000,20
|
||||
20250508,091700,103117870,7000,7000,7000,6970,3257
|
||||
20250508,091600,80389510,7000,7000,7000,7000,15
|
||||
20250508,091500,80284510,7000,7000,7020,7000,205
|
||||
20250508,091400,78849070,7000,7010,7010,7000,258
|
||||
20250508,091300,77042090,7000,6990,7000,6990,538
|
||||
20250508,091200,73278460,6990,7020,7030,6990,3370
|
||||
20250508,091100,49682060,7030,7020,7030,7010,241
|
||||
20250508,091000,47990580,7030,7030,7030,7030,63
|
||||
20250508,090900,47547690,7030,7030,7030,7020,248
|
||||
20250508,090800,45804630,7030,7020,7030,7020,191
|
||||
20250508,090700,44463790,7030,7020,7030,7020,190
|
||||
20250508,090600,43129810,7020,7020,7020,7020,1074
|
||||
20250508,090500,35590330,7020,7030,7030,7020,897
|
||||
20250508,090400,29290920,7030,7030,7040,7020,942
|
||||
20250508,090300,22669060,7030,7030,7050,7020,316
|
||||
20250508,090200,20445100,7050,7090,7090,7040,650
|
||||
20250508,090100,15862600,7070,7070,7080,7070,541
|
||||
20250508,090000,12037710,7080,7070,7120,7070,1700
|
||||
|
Reference in New Issue
Block a user