Update 2025-05-08 2733 candle_min
This commit is contained in:
656
100090/min/candle-20250508.csv
Normal file
656
100090/min/candle-20250508.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,195400,2452083280,15360,15360,15360,15360,1796
|
||||
20250508,195300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,195200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,195100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,195000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,194900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,194800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,194700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,194600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,194500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,194400,2452083280,15360,15360,15360,15360,0
|
||||
20250508,194300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,194200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,194100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,194000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,193900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,193800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,193700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,193600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,193500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,193400,2452083280,15360,15360,15360,15360,0
|
||||
20250508,193300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,193200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,193100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,193000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,192900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,192800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,192700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,192600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,192500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,192400,2452083280,15360,15360,15360,15360,1796
|
||||
20250508,192300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,192200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,192100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,192000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,191900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,191800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,191700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,191600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,191500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,191400,2452083280,15360,15360,15360,15360,0
|
||||
20250508,191300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,191200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,191100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,191000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,190900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,190800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,190700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,190600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,190500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,190400,2452083280,15360,15360,15360,15360,0
|
||||
20250508,190300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,190200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,190100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,190000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,185900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,185800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,185700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,185600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,185500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,185400,2452083280,15360,15360,15360,15360,1796
|
||||
20250508,185300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,185200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,185100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,185000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,184900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,184800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,184700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,184600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,184500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,184400,2452083280,15360,15360,15360,15360,0
|
||||
20250508,184300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,184200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,184100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,184000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,183900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,183800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,183700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,183600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,183500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,183400,2452083280,15360,15360,15360,15360,0
|
||||
20250508,183300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,183200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,183100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,183000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,182900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,182800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,182700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,182600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,182500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,182400,2452083280,15360,15360,15360,15360,1796
|
||||
20250508,182300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,182200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,182100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,182000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,181900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,181800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,181700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,181600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,181500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,181400,2452083280,15360,15360,15360,15360,0
|
||||
20250508,181300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,181200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,181100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,181000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,180900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,180800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,180700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,180600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,180500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,180400,2452083280,15360,15360,15360,15360,0
|
||||
20250508,180300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,180200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,180100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,180000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,175900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,175800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,175700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,175600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,175500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,175400,2452083280,15360,15360,15360,15360,1796
|
||||
20250508,175300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,175200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,175100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,175000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,174900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,174800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,174700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,174600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,174500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,174400,2452083280,15360,15360,15360,15360,0
|
||||
20250508,174300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,174200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,174100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,174000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,173900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,173800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,173700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,173600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,173500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,173400,2452083280,15360,15360,15360,15360,0
|
||||
20250508,173300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,173200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,173100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,173000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,172900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,172800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,172700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,172600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,172500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,172400,2452083280,15360,15360,15360,15360,1796
|
||||
20250508,172300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,172200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,172100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,172000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,171900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,171800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,171700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,171600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,171500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,171400,2452083280,15360,15360,15360,15360,0
|
||||
20250508,171300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,171200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,171100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,171000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,170900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,170800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,170700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,170600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,170500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,170400,2452083280,15360,15360,15360,15360,0
|
||||
20250508,170300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,170200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,170100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,170000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,165900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,165800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,165700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,165600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,165500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,165400,2452083280,15360,15360,15360,15360,1796
|
||||
20250508,165300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,165200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,165100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,165000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,164900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,164800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,164700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,164600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,164500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,164400,2452083280,15360,15360,15360,15360,0
|
||||
20250508,164300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,164200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,164100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,164000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,163900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,163800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,163700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,163600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,163500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,163400,2452083280,15360,15360,15360,15360,0
|
||||
20250508,163300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,163200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,163100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,163000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,162900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,162800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,162700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,162600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,162500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,162400,2452083280,15360,15360,15360,15360,1796
|
||||
20250508,162300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,162200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,162100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,162000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,161900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,161800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,161700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,161600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,161500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,161400,2452083280,15360,15360,15360,15360,0
|
||||
20250508,161300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,161200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,161100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,161000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,160900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,160800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,160700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,160600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,160500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,160400,2452083280,15360,15360,15360,15360,0
|
||||
20250508,160300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,160200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,160100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,160000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,155900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,155800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,155700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,155600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,155500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,155400,2452083280,15360,15360,15360,15360,1796
|
||||
20250508,155300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,155200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,155100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,155000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,154900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,154800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,154700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,154600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,154500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,154400,2452083280,15360,15360,15360,15360,0
|
||||
20250508,154300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,154200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,154100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,154000,2452083280,15360,15360,15360,15360,0
|
||||
20250508,153900,2452083280,15360,15360,15360,15360,0
|
||||
20250508,153800,2452083280,15360,15360,15360,15360,0
|
||||
20250508,153700,2452083280,15360,15360,15360,15360,0
|
||||
20250508,153600,2452083280,15360,15360,15360,15360,0
|
||||
20250508,153500,2452083280,15360,15360,15360,15360,0
|
||||
20250508,153400,2452083280,15360,15360,15360,15360,0
|
||||
20250508,153300,2452083280,15360,15360,15360,15360,0
|
||||
20250508,153200,2452083280,15360,15360,15360,15360,0
|
||||
20250508,153100,2452083280,15360,15360,15360,15360,0
|
||||
20250508,153000,2452083280,15360,15360,15360,15360,1796
|
||||
20250508,152900,2424496720,15320,15320,15320,15320,0
|
||||
20250508,152800,2424496720,15320,15320,15320,15320,0
|
||||
20250508,152700,2424496720,15320,15320,15320,15320,0
|
||||
20250508,152600,2424496720,15320,15320,15320,15320,0
|
||||
20250508,152500,2424496720,15320,15320,15320,15320,0
|
||||
20250508,152400,2424496720,15320,15320,15320,15320,0
|
||||
20250508,152300,2424496720,15320,15320,15320,15320,0
|
||||
20250508,152200,2424496720,15320,15320,15320,15320,0
|
||||
20250508,152100,2424496720,15320,15320,15320,15320,0
|
||||
20250508,152000,2424496720,15320,15320,15320,15320,0
|
||||
20250508,151900,2424496720,15320,15330,15330,15320,112
|
||||
20250508,151800,2422780780,15330,15350,15350,15330,7902
|
||||
20250508,151700,2301633980,15350,15360,15360,15350,102
|
||||
20250508,151600,2300068250,15350,15360,15370,15350,358
|
||||
20250508,151500,2294570330,15370,15370,15370,15360,274
|
||||
20250508,151400,2290361030,15370,15370,15370,15350,844
|
||||
20250508,151300,2277394580,15370,15360,15370,15350,407
|
||||
20250508,151200,2271141560,15370,15380,15380,15360,269
|
||||
20250508,151100,2267006840,15380,15390,15400,15360,231
|
||||
20250508,151000,2263454280,15400,15400,15400,15350,603
|
||||
20250508,150900,2254174730,15400,15380,15400,15380,753
|
||||
20250508,150800,2242588140,15390,15400,15400,15370,792
|
||||
20250508,150700,2230406710,15400,15410,15410,15390,838
|
||||
20250508,150600,2217502680,15410,15390,15410,15380,771
|
||||
20250508,150500,2205635480,15400,15390,15400,15380,892
|
||||
20250508,150400,2191904000,15390,15370,15400,15370,801
|
||||
20250508,150300,2179576310,15380,15390,15400,15370,1555
|
||||
20250508,150200,2155646150,15400,15400,15400,15390,554
|
||||
20250508,150100,2147114570,15390,15390,15400,15380,1071
|
||||
20250508,150000,2130628400,15390,15390,15400,15380,1050
|
||||
20250508,145900,2114471570,15390,15390,15390,15370,947
|
||||
20250508,145800,2099904920,15380,15380,15390,15370,1285
|
||||
20250508,145700,2080137840,15380,15370,15380,15360,1158
|
||||
20250508,145600,2062333730,15370,15370,15380,15360,956
|
||||
20250508,145500,2047641960,15370,15370,15380,15370,1047
|
||||
20250508,145400,2031546920,15380,15370,15380,15350,1079
|
||||
20250508,145300,2014971520,15370,15370,15370,15320,803
|
||||
20250508,145200,2002635100,15360,15360,15380,15360,1061
|
||||
20250508,145100,1986332450,15360,15360,15370,15350,675
|
||||
20250508,145000,1975966810,15360,15340,15360,15340,1064
|
||||
20250508,144900,1959632420,15350,15300,15350,15290,2587
|
||||
20250508,144800,1920003360,15300,15300,15300,15290,902
|
||||
20250508,144700,1906206830,15300,15370,15380,15300,1384
|
||||
20250508,144600,1884972780,15360,15370,15380,15360,843
|
||||
20250508,144500,1872012920,15370,15370,15370,15350,709
|
||||
20250508,144400,1861120510,15360,15370,15390,15360,996
|
||||
20250508,144300,1845805930,15380,15370,15380,15360,831
|
||||
20250508,144200,1833037020,15370,15360,15380,15360,1209
|
||||
20250508,144100,1814461080,15370,15360,15380,15350,894
|
||||
20250508,144000,1800721520,15350,15360,15360,15340,786
|
||||
20250508,143900,1788652290,15360,15380,15380,15350,1238
|
||||
20250508,143800,1769632140,15370,15380,15390,15350,900
|
||||
20250508,143700,1755795740,15390,15390,15400,15380,1321
|
||||
20250508,143600,1735467960,15390,15390,15390,15380,752
|
||||
20250508,143500,1723897530,15390,15400,15410,15380,1537
|
||||
20250508,143400,1700230390,15400,15380,15400,15370,947
|
||||
20250508,143300,1685655310,15380,15320,15380,15320,3763
|
||||
20250508,143200,1627908330,15330,15300,15330,15300,5661
|
||||
20250508,143100,1541211600,15300,15270,15300,15270,10845
|
||||
20250508,143000,1375482520,15270,15280,15280,15270,1004
|
||||
20250508,142900,1360150130,15280,15280,15280,15280,269
|
||||
20250508,142800,1356039810,15280,15270,15280,15270,1553
|
||||
20250508,142700,1332310080,15280,15280,15280,15270,646
|
||||
20250508,142600,1322443650,15280,15280,15280,15270,421
|
||||
20250508,142500,1316012280,15280,15280,15280,15280,315
|
||||
20250508,142400,1311199080,15280,15280,15280,15260,1033
|
||||
20250508,142300,1295424920,15280,15280,15280,15270,257
|
||||
20250508,142200,1291498050,15280,15280,15280,15270,186
|
||||
20250508,142100,1288655990,15280,15280,15280,15280,296
|
||||
20250508,142000,1284133110,15280,15270,15280,15270,461
|
||||
20250508,141900,1277090330,15270,15280,15280,15270,563
|
||||
20250508,141800,1268489710,15270,15270,15280,15265,672
|
||||
20250508,141700,1258226260,15280,15260,15280,15250,1225
|
||||
20250508,141600,1239523010,15230,15190,15250,15190,1252
|
||||
20250508,141500,1220477680,15190,15160,15190,15160,4996
|
||||
20250508,141400,1144719870,15160,15160,15160,15150,56
|
||||
20250508,141300,1143870930,15160,15150,15160,15150,23
|
||||
20250508,141200,1143522350,15150,15170,15170,15150,851
|
||||
20250508,141100,1130627330,15170,15170,15170,15160,165
|
||||
20250508,141000,1128124290,15170,15170,15170,15160,209
|
||||
20250508,140900,1124955280,15160,15160,15170,15160,166
|
||||
20250508,140800,1122437390,15160,15160,15160,15150,32
|
||||
20250508,140700,1121952290,15160,15160,15160,15150,214
|
||||
20250508,140600,1118708060,15160,15150,15160,15150,54
|
||||
20250508,140500,1117889710,15160,15160,15160,15150,123
|
||||
20250508,140400,1116025770,15160,15160,15160,15150,211
|
||||
20250508,140300,1112827930,15150,15170,15170,15140,47
|
||||
20250508,140200,1112114990,15160,15160,15170,15160,239
|
||||
20250508,140100,1108491600,15170,15160,15170,15160,350
|
||||
20250508,140000,1103185060,15150,15160,15170,15150,230
|
||||
20250508,135900,1099698230,15170,15170,15170,15160,18
|
||||
20250508,135800,1099425180,15170,15160,15170,15160,498
|
||||
20250508,135700,1091875070,15160,15120,15160,15120,252
|
||||
20250508,135600,1088062660,15110,15110,15120,15110,79
|
||||
20250508,135500,1086868340,15110,15120,15130,15110,373
|
||||
20250508,135400,1081229350,15130,15150,15150,15130,249
|
||||
20250508,135300,1077459980,15150,15150,15160,15150,32
|
||||
20250508,135200,1076975030,15150,15160,15160,15150,618
|
||||
20250508,135100,1067611610,15160,15190,15190,15160,756
|
||||
20250508,135000,1056144980,15200,15200,15210,15200,65
|
||||
20250508,134900,1055156480,15200,15210,15210,15200,209
|
||||
20250508,134800,1051979590,15170,15210,15210,15170,47
|
||||
20250508,134700,1051264880,15170,15210,15210,15170,840
|
||||
20250508,134600,1038503960,15210,15200,15210,15190,238
|
||||
20250508,134500,1034887450,15200,15190,15210,15190,48
|
||||
20250508,134400,1034157470,15190,15200,15210,15190,221
|
||||
20250508,134300,1030798170,15200,15210,15210,15180,550
|
||||
20250508,134200,1022432850,15200,15210,15220,15200,567
|
||||
20250508,134100,1013809980,15210,15170,15210,15160,592
|
||||
20250508,134000,1004818930,15170,15180,15180,15170,118
|
||||
20250508,133900,1003027730,15160,15190,15190,15160,129
|
||||
20250508,133800,1001069890,15180,15180,15180,15170,495
|
||||
20250508,133700,993555810,15180,15170,15180,15170,153
|
||||
20250508,133600,991234270,15180,15180,15180,15180,6
|
||||
20250508,133500,991143190,15170,15190,15190,15170,230
|
||||
20250508,133400,987651770,15190,15180,15190,15160,203
|
||||
20250508,133300,984572170,15200,15190,15200,15190,665
|
||||
20250508,133200,974469750,15200,15190,15200,15190,227
|
||||
20250508,133100,971020050,15200,15200,15200,15190,140
|
||||
20250508,133000,968892430,15190,15180,15190,15180,54
|
||||
20250508,132900,968072190,15190,15180,15190,15160,165
|
||||
20250508,132800,965569700,15190,15200,15200,15170,403
|
||||
20250508,132700,959448630,15190,15200,15200,15170,489
|
||||
20250508,132600,952027410,15200,15190,15200,15170,106
|
||||
20250508,132500,950417210,15180,15150,15180,15150,141
|
||||
20250508,132400,948276860,15190,15190,15190,15150,216
|
||||
20250508,132300,944999550,15160,15210,15210,15160,713
|
||||
20250508,132200,934161670,15200,15200,15210,14980,1999
|
||||
20250508,132100,903991850,15200,15190,15200,15170,649
|
||||
20250508,132000,894133320,15190,15180,15200,15170,357
|
||||
20250508,131900,888711110,15180,15160,15200,15160,889
|
||||
20250508,131800,875216700,15170,15180,15180,15090,148
|
||||
20250508,131700,872976360,15170,15090,15170,15090,981
|
||||
20250508,131600,858114510,15140,15100,15140,15100,548
|
||||
20250508,131500,849836550,15100,15090,15100,15080,512
|
||||
20250508,131400,842107650,15090,15090,15090,15080,36
|
||||
20250508,131300,841564420,15090,15100,15100,15080,328
|
||||
20250508,131200,836615060,15100,15080,15100,15080,1082
|
||||
20250508,131100,820286700,15060,15080,15080,15060,74
|
||||
20250508,131000,819170880,15040,15040,15050,15040,95
|
||||
20250508,130900,817741960,15080,15030,15100,15030,357
|
||||
20250508,130800,812358410,15100,15020,15100,15020,361
|
||||
20250508,130700,806913000,15080,15030,15080,15020,2035
|
||||
20250508,130600,776271980,15030,15020,15030,15000,281
|
||||
20250508,130500,772049810,14990,14990,14990,14990,1
|
||||
20250508,130400,772034820,15020,15020,15020,15020,69
|
||||
20250508,130300,770998440,14980,14990,14990,14980,38
|
||||
20250508,130200,770428870,14990,15000,15040,14990,760
|
||||
20250508,130100,759017790,14980,14980,14980,14980,1
|
||||
20250508,130000,759002810,15010,14980,15010,14980,1371
|
||||
20250508,125900,738445990,14980,14990,14990,14980,9
|
||||
20250508,125800,738311120,15000,14990,15000,14980,317
|
||||
20250508,125700,733559300,15000,15010,15010,14990,255
|
||||
20250508,125600,729734270,15010,14990,15010,14990,62
|
||||
20250508,125500,728804670,14980,15010,15010,14980,158
|
||||
20250508,125400,726436160,15000,15000,15000,15000,48
|
||||
20250508,125300,725716160,15010,15020,15020,15010,105
|
||||
20250508,125200,724139660,15020,15020,15020,15020,0
|
||||
20250508,125100,724139660,15020,15030,15030,15010,52
|
||||
20250508,125000,723358190,15020,15020,15020,15010,190
|
||||
20250508,124900,720504420,15020,15040,15050,15020,171
|
||||
20250508,124800,717934040,15050,15060,15060,15050,321
|
||||
20250508,124700,713100090,15060,15070,15070,15060,75
|
||||
20250508,124600,711970140,15070,15060,15070,15060,31
|
||||
20250508,124500,711503190,15070,15060,15070,15060,15
|
||||
20250508,124400,711277170,15070,15070,15070,15060,48
|
||||
20250508,124300,710553840,15030,15030,15030,15030,1
|
||||
20250508,124200,710538810,15060,15060,15060,15020,126
|
||||
20250508,124100,708641500,15060,15050,15060,15050,5
|
||||
20250508,124000,708566210,15080,15040,15080,15020,1545
|
||||
20250508,123900,685331050,15050,15080,15080,15050,76
|
||||
20250508,123800,684186340,15080,15080,15080,15060,140
|
||||
20250508,123700,682077220,15080,15080,15080,15060,101
|
||||
20250508,123600,680554410,15090,15020,15090,15020,2816
|
||||
20250508,123500,638124430,15020,15030,15040,15010,1121
|
||||
20250508,123400,621265950,15040,15040,15050,15030,183
|
||||
20250508,123300,618513600,15050,15030,15050,15030,44
|
||||
20250508,123200,617851600,15040,15030,15040,15030,36
|
||||
20250508,123100,617310360,15030,15040,15040,15030,93
|
||||
20250508,123000,615911750,14990,14990,14990,14990,1
|
||||
20250508,122900,615896760,15040,15040,15040,14990,895
|
||||
20250508,122800,602440790,15040,15040,15050,15040,196
|
||||
20250508,122700,599491020,14990,15030,15050,14990,679
|
||||
20250508,122600,589288530,15010,15010,15010,15010,21
|
||||
20250508,122500,588973320,15010,14980,15030,14940,963
|
||||
20250508,122400,574527880,14980,14940,14980,14940,144
|
||||
20250508,122300,572370800,14980,14980,14980,14980,14
|
||||
20250508,122200,572161080,14940,14990,14990,14930,61
|
||||
20250508,122100,571249700,14990,14920,14990,14920,462
|
||||
20250508,122000,564337190,14960,14960,14960,14960,228
|
||||
20250508,121900,560926310,14960,14920,14960,14920,303
|
||||
20250508,121800,556404700,14900,14920,14920,14900,23
|
||||
20250508,121700,556061600,14900,14900,14930,14900,5
|
||||
20250508,121600,555987070,14920,14890,14930,14890,112
|
||||
20250508,121500,554315950,14940,14940,14940,14910,1618
|
||||
20250508,121400,530155720,14940,14980,14980,14940,1066
|
||||
20250508,121300,514213150,14970,14970,14980,14970,18
|
||||
20250508,121200,513943630,14990,14960,14990,14960,296
|
||||
20250508,121100,509508160,14970,14980,14990,14970,648
|
||||
20250508,121000,499801490,14960,14940,14980,14930,564
|
||||
20250508,120900,491367220,14910,14950,14950,14910,61
|
||||
20250508,120800,490455800,14940,14920,14940,14900,524
|
||||
20250508,120700,482628610,14910,14960,14960,14890,198
|
||||
20250508,120600,479670750,14970,14930,14970,14890,1194
|
||||
20250508,120500,461813850,14930,14910,14940,14830,127
|
||||
20250508,120400,459920110,14920,14890,14920,14800,630
|
||||
20250508,120300,450529120,14890,14790,14890,14790,179
|
||||
20250508,120200,447878170,14780,14800,14800,14780,337
|
||||
20250508,120100,442891070,14810,14820,14820,14800,222
|
||||
20250508,120000,439604570,14820,14830,14830,14820,91
|
||||
20250508,115900,438255750,14860,14840,14860,14840,18
|
||||
20250508,115800,437988410,14840,14880,14880,14840,14
|
||||
20250508,115700,437780130,14830,14870,14870,14830,43
|
||||
20250508,115600,437140760,14870,14830,14870,14830,12
|
||||
20250508,115500,436962360,14840,14820,14920,14820,324
|
||||
20250508,115400,432155300,14820,14830,14830,14820,17
|
||||
20250508,115300,431903210,14820,14830,14830,14820,143
|
||||
20250508,115200,429783940,14830,14830,14830,14820,149
|
||||
20250508,115100,427574280,14830,14820,14830,14820,16
|
||||
20250508,115000,427337010,14820,14830,14830,14820,36
|
||||
20250508,114900,426803140,14820,14830,14830,14820,2
|
||||
20250508,114800,426773490,14830,14820,14830,14810,458
|
||||
20250508,114700,419986030,14820,14830,14830,14820,66
|
||||
20250508,114600,419007660,14820,14820,14820,14820,12
|
||||
20250508,114500,418829820,14820,14820,14840,14820,63
|
||||
20250508,114400,417895920,14820,14830,14830,14820,158
|
||||
20250508,114300,415552880,14840,14840,14840,14840,125
|
||||
20250508,114200,413697880,14820,14840,14840,14820,30
|
||||
20250508,114100,413252700,14850,14830,14850,14810,245
|
||||
20250508,114000,409618630,14860,14870,14870,14860,262
|
||||
20250508,113900,405723490,14880,14870,14880,14870,104
|
||||
20250508,113800,404176900,14870,14880,14880,14870,8
|
||||
20250508,113700,404057890,14870,14900,14910,14870,1118
|
||||
20250508,113600,387414000,14900,14920,14920,14900,44
|
||||
20250508,113500,386758140,14910,14910,14910,14910,125
|
||||
20250508,113400,384894390,14920,14940,14940,14920,15
|
||||
20250508,113300,384670370,14930,14920,14930,14910,157
|
||||
20250508,113200,382327180,14930,14910,14930,14910,14
|
||||
20250508,113100,382118200,14930,14920,14940,14920,89
|
||||
20250508,113000,380789510,14920,14920,14940,14910,61
|
||||
20250508,112900,379879440,14910,14910,14910,14900,234
|
||||
20250508,112800,376390510,14910,14900,14910,14900,22
|
||||
20250508,112700,376062600,14910,14900,14910,14900,5
|
||||
20250508,112600,375988060,14900,14910,14910,14900,17
|
||||
20250508,112500,375734610,14900,14900,14900,14900,1
|
||||
20250508,112400,375719710,14910,14900,14910,14900,20
|
||||
20250508,112300,375421520,14900,14920,14920,14900,30
|
||||
20250508,112200,374974300,14900,14910,14910,14900,14
|
||||
20250508,112100,374765570,14920,14900,14920,14900,1132
|
||||
20250508,112000,357887450,14880,14880,14880,14880,1
|
||||
20250508,111900,357872570,14890,14890,14910,14880,269
|
||||
20250508,111800,353868420,14880,14880,14900,14880,98
|
||||
20250508,111700,352408970,14880,14890,14890,14880,19
|
||||
20250508,111600,352126070,14890,14890,14890,14880,159
|
||||
20250508,111500,349758570,14890,14900,14900,14890,84
|
||||
20250508,111400,348507790,14880,14900,14900,14880,57
|
||||
20250508,111300,347658510,14900,14860,14900,14860,337
|
||||
20250508,111200,342644660,14830,14850,14850,14830,1069
|
||||
20250508,111100,326770690,14850,14820,14850,14820,168
|
||||
20250508,111000,324276770,14840,14830,14840,14830,138
|
||||
20250508,110900,322229870,14810,14830,14830,14810,48
|
||||
20250508,110800,321518090,14830,14810,14830,14800,58
|
||||
20250508,110700,320659100,14810,14810,14810,14800,12
|
||||
20250508,110600,320481390,14810,14810,14810,14810,16
|
||||
20250508,110500,320244430,14800,14810,14810,14800,105
|
||||
20250508,110400,318690390,14810,14830,14830,14800,153
|
||||
20250508,110300,316421720,14810,14780,14810,14780,83
|
||||
20250508,110200,315192660,14810,14810,14810,14790,16
|
||||
20250508,110100,314955760,14790,14810,14810,14790,12
|
||||
20250508,110000,314778060,14800,14800,14800,14800,16
|
||||
20250508,105900,314541260,14810,14800,14810,14800,16
|
||||
20250508,105800,314304310,14810,14810,14810,14810,4
|
||||
20250508,105700,314245070,14800,14840,14840,14800,273
|
||||
20250508,105600,310193900,14840,14780,14840,14770,921
|
||||
20250508,105500,296538260,14770,14770,14780,14770,21
|
||||
20250508,105400,296227980,14780,14780,14780,14780,0
|
||||
20250508,105300,296227980,14780,14770,14780,14760,39
|
||||
20250508,105200,295651850,14760,14760,14760,14760,2
|
||||
20250508,105100,295622330,14780,14770,14780,14770,16
|
||||
20250508,105000,295385890,14780,14780,14780,14780,13
|
||||
20250508,104900,295193750,14760,14770,14770,14760,4
|
||||
20250508,104800,295134680,14770,14760,14770,14760,177
|
||||
20250508,104700,292521850,14750,14760,14760,14740,113
|
||||
20250508,104600,290854110,14770,14770,14780,14770,231
|
||||
20250508,104500,287442120,14770,14780,14780,14770,7
|
||||
20250508,104400,287338680,14780,14780,14780,14770,220
|
||||
20250508,104300,284089080,14760,14760,14760,14760,2
|
||||
20250508,104200,284059560,14780,14770,14780,14770,19
|
||||
20250508,104100,283778820,14760,14760,14760,14760,10
|
||||
20250508,104000,283631220,14760,14760,14760,14750,68
|
||||
20250508,103900,282627580,14780,14770,14780,14760,17
|
||||
20250508,103800,282376360,14770,14770,14770,14770,3
|
||||
20250508,103700,282332050,14770,14780,14790,14770,176
|
||||
20250508,103600,279730780,14780,14800,14800,14780,87
|
||||
20250508,103500,278444650,14800,14810,14830,14800,33
|
||||
20250508,103400,277955850,14830,14820,14830,14820,73
|
||||
20250508,103300,276873280,14840,14800,14840,14790,117
|
||||
20250508,103200,275140750,14790,14790,14790,14790,3
|
||||
20250508,103100,275096380,14800,14780,14800,14780,14
|
||||
20250508,103000,274889200,14790,14780,14790,14780,17
|
||||
20250508,102900,274637790,14770,14780,14790,14770,81
|
||||
20250508,102800,273440500,14780,14840,14840,14780,15
|
||||
20250508,102700,273217960,14770,14770,14770,14770,3
|
||||
20250508,102600,273173650,14840,14840,14840,14840,31
|
||||
20250508,102500,272713610,14760,14810,14840,14760,15
|
||||
20250508,102400,272491530,14810,14800,14810,14800,173
|
||||
20250508,102300,269930100,14810,14740,14810,14740,77
|
||||
20250508,102200,268791890,14730,14740,14740,14730,84
|
||||
20250508,102100,267553770,14740,14740,14740,14740,1
|
||||
20250508,102000,267539030,14740,14740,14740,14740,11
|
||||
20250508,101900,267376890,14710,14720,14730,14710,30
|
||||
20250508,101800,266935260,14730,14730,14730,14720,82
|
||||
20250508,101700,265727980,14730,14730,14730,14730,43
|
||||
20250508,101600,265094590,14730,14730,14730,14730,11
|
||||
20250508,101500,264932560,14730,14730,14730,14730,26
|
||||
20250508,101400,264549580,14720,14710,14720,14710,113
|
||||
20250508,101300,262886290,14730,14790,14790,14700,1653
|
||||
20250508,101200,238518320,14800,14800,14800,14800,7
|
||||
20250508,101100,238414720,14790,14800,14800,14790,19
|
||||
20250508,101000,238133560,14800,14800,14800,14800,0
|
||||
20250508,100900,238133560,14800,14770,14800,14770,837
|
||||
20250508,100800,225764170,14770,14770,14770,14770,6
|
||||
20250508,100700,225675550,14770,14770,14770,14760,148
|
||||
20250508,100600,223489600,14770,14770,14770,14770,0
|
||||
20250508,100500,223489600,14770,14820,14820,14770,1409
|
||||
20250508,100400,202637520,14850,14850,14850,14850,11
|
||||
20250508,100300,202474170,14830,14840,14840,14830,55
|
||||
20250508,100200,201658010,14840,14850,14850,14840,15
|
||||
20250508,100100,201435300,14850,14850,14850,14850,10
|
||||
20250508,100000,201286800,14850,14850,14850,14840,19
|
||||
20250508,095900,201004660,14840,14840,14840,14840,4
|
||||
20250508,095800,200945300,14850,14840,14850,14840,142
|
||||
20250508,095700,198836660,14840,14840,14840,14840,0
|
||||
20250508,095600,198836660,14840,14850,14850,14835,237
|
||||
20250508,095500,195319600,14850,14850,14850,14850,0
|
||||
20250508,095400,195319600,14850,14860,14880,14850,71
|
||||
20250508,095300,194265000,14890,14890,14890,14890,11
|
||||
20250508,095200,194101210,14880,14880,14880,14880,1
|
||||
20250508,095100,194086330,14870,14870,14870,14870,16
|
||||
20250508,095000,193848410,14870,14870,14870,14870,237
|
||||
20250508,094900,190324220,14880,14880,14880,14880,15
|
||||
20250508,094800,190101020,14870,14870,14870,14840,1514
|
||||
20250508,094700,167600510,14880,14880,14880,14880,17
|
||||
20250508,094600,167347550,14870,14860,14870,14860,77
|
||||
20250508,094500,166203310,14870,14880,14880,14870,17
|
||||
20250508,094400,165950510,14880,14880,14880,14880,101
|
||||
20250508,094300,164447630,14880,14900,14900,14860,217
|
||||
20250508,094200,161218880,14880,14910,14910,14880,119
|
||||
20250508,094100,159446950,14910,14900,14910,14900,7
|
||||
20250508,094000,159342620,14900,14910,14910,14900,13
|
||||
20250508,093900,159148910,14890,14930,14930,14890,205
|
||||
20250508,093800,156090810,14920,14920,14930,14920,115
|
||||
20250508,093700,154374890,14920,14920,14920,14920,4
|
||||
20250508,093600,154315210,14920,14920,14920,14920,17
|
||||
20250508,093500,154061570,14890,14890,14890,14890,9
|
||||
20250508,093400,153927560,14930,14930,14930,14930,11
|
||||
20250508,093300,153763330,14940,14940,14940,14940,0
|
||||
20250508,093200,153763330,14940,14940,14940,14940,12
|
||||
20250508,093100,153584050,14940,14950,14950,14810,712
|
||||
20250508,093000,143002450,14950,14930,14950,14920,639
|
||||
20250508,092900,133468080,14920,14830,14970,14830,4204
|
||||
20250508,092800,70768860,14830,14830,14830,14830,0
|
||||
20250508,092700,70768860,14830,14780,14830,14780,423
|
||||
20250508,092600,64496270,14820,14820,14820,14820,0
|
||||
20250508,092500,64496270,14820,14870,14870,14820,15
|
||||
20250508,092400,64273920,14870,14870,14870,14870,5
|
||||
20250508,092300,64199570,14870,14870,14870,14870,14
|
||||
20250508,092200,63991390,14870,14870,14870,14870,1
|
||||
20250508,092100,63976520,14770,14850,14880,14770,240
|
||||
20250508,092000,60412340,14760,14850,14850,14760,105
|
||||
20250508,091900,58861100,14850,14850,14850,14850,0
|
||||
20250508,091800,58861100,14850,14850,14850,14850,13
|
||||
20250508,091700,58668050,14830,14830,14830,14830,7
|
||||
20250508,091600,58564240,14840,14840,14840,14840,12
|
||||
20250508,091500,58386160,14780,14810,14820,14760,1378
|
||||
20250508,091400,37983410,14830,14830,14860,14820,942
|
||||
20250508,091300,24017600,14900,14880,14900,14860,17
|
||||
20250508,091200,23764660,14880,14860,14880,14850,100
|
||||
20250508,091100,22279380,14860,14850,14860,14850,28
|
||||
20250508,091000,21863490,14850,14850,14850,14850,36
|
||||
20250508,090900,21328890,14850,14800,14850,14800,62
|
||||
20250508,090800,20410890,14800,14800,14800,14790,213
|
||||
20250508,090700,17258560,14800,14850,14850,14800,13
|
||||
20250508,090600,17065610,14830,14850,14850,14800,111
|
||||
20250508,090500,15417410,14850,14900,14910,14840,126
|
||||
20250508,090400,13541460,14910,14910,14910,14840,88
|
||||
20250508,090300,12233770,14910,14830,14910,14810,115
|
||||
20250508,090200,10527720,14910,14850,14910,14830,157
|
||||
20250508,090100,8188190,14850,14920,14930,14850,275
|
||||
20250508,090000,4097230,14920,14910,14920,14870,275
|
||||
|
Reference in New Issue
Block a user