Update 2025-05-08 2733 candle_min
This commit is contained in:
557
000240/min/candle-20250508.csv
Normal file
557
000240/min/candle-20250508.csv
Normal file
@@ -0,0 +1,557 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,181500,1195686095,15180,15180,15180,15180,9389
|
||||
20250508,181400,1195686095,15180,15180,15180,15180,0
|
||||
20250508,181300,1195686095,15180,15180,15180,15180,0
|
||||
20250508,181200,1195686095,15180,15180,15180,15180,0
|
||||
20250508,181100,1195686095,15180,15180,15180,15180,0
|
||||
20250508,181000,1195686095,15180,15180,15180,15180,0
|
||||
20250508,180900,1195686095,15180,15180,15180,15180,0
|
||||
20250508,180800,1195686095,15180,15180,15180,15180,0
|
||||
20250508,180700,1195686095,15180,15180,15180,15180,0
|
||||
20250508,180600,1195686095,15180,15180,15180,15180,0
|
||||
20250508,180500,1195686095,15180,15180,15180,15180,0
|
||||
20250508,180400,1195686095,15180,15180,15180,15180,0
|
||||
20250508,180300,1195686095,15180,15180,15180,15180,0
|
||||
20250508,180200,1195686095,15180,15180,15180,15180,0
|
||||
20250508,180100,1195686095,15180,15180,15180,15180,0
|
||||
20250508,180000,1195686095,15180,15180,15180,15180,0
|
||||
20250508,175900,1195686095,15180,15180,15180,15180,0
|
||||
20250508,175800,1195686095,15180,15180,15180,15180,0
|
||||
20250508,175700,1195686095,15180,15180,15180,15180,0
|
||||
20250508,175600,1195686095,15180,15180,15180,15180,0
|
||||
20250508,175500,1195686095,15180,15180,15180,15180,0
|
||||
20250508,175400,1195686095,15180,15180,15180,15180,0
|
||||
20250508,175300,1195686095,15180,15180,15180,15180,0
|
||||
20250508,175200,1195686095,15180,15180,15180,15180,0
|
||||
20250508,175100,1195686095,15180,15180,15180,15180,0
|
||||
20250508,175000,1195686095,15180,15180,15180,15180,0
|
||||
20250508,174900,1195686095,15180,15180,15180,15180,0
|
||||
20250508,174800,1195686095,15180,15180,15180,15180,0
|
||||
20250508,174700,1195686095,15180,15180,15180,15180,0
|
||||
20250508,174600,1195686095,15180,15180,15180,15180,0
|
||||
20250508,174500,1195686095,15180,15180,15180,15180,9389
|
||||
20250508,174400,1195686095,15180,15180,15180,15180,0
|
||||
20250508,174300,1195686095,15180,15180,15180,15180,0
|
||||
20250508,174200,1195686095,15180,15180,15180,15180,0
|
||||
20250508,174100,1195686095,15180,15180,15180,15180,0
|
||||
20250508,174000,1195686095,15180,15180,15180,15180,0
|
||||
20250508,173900,1195686095,15180,15180,15180,15180,0
|
||||
20250508,173800,1195686095,15180,15180,15180,15180,0
|
||||
20250508,173700,1195686095,15180,15180,15180,15180,0
|
||||
20250508,173600,1195686095,15180,15180,15180,15180,0
|
||||
20250508,173500,1195686095,15180,15180,15180,15180,0
|
||||
20250508,173400,1195686095,15180,15180,15180,15180,0
|
||||
20250508,173300,1195686095,15180,15180,15180,15180,0
|
||||
20250508,173200,1195686095,15180,15180,15180,15180,0
|
||||
20250508,173100,1195686095,15180,15180,15180,15180,0
|
||||
20250508,173000,1195686095,15180,15180,15180,15180,0
|
||||
20250508,172900,1195686095,15180,15180,15180,15180,0
|
||||
20250508,172800,1195686095,15180,15180,15180,15180,0
|
||||
20250508,172700,1195686095,15180,15180,15180,15180,0
|
||||
20250508,172600,1195686095,15180,15180,15180,15180,0
|
||||
20250508,172500,1195686095,15180,15180,15180,15180,0
|
||||
20250508,172400,1195686095,15180,15180,15180,15180,0
|
||||
20250508,172300,1195686095,15180,15180,15180,15180,0
|
||||
20250508,172200,1195686095,15180,15180,15180,15180,0
|
||||
20250508,172100,1195686095,15180,15180,15180,15180,0
|
||||
20250508,172000,1195686095,15180,15180,15180,15180,0
|
||||
20250508,171900,1195686095,15180,15180,15180,15180,0
|
||||
20250508,171800,1195686095,15180,15180,15180,15180,0
|
||||
20250508,171700,1195686095,15180,15180,15180,15180,0
|
||||
20250508,171600,1195686095,15180,15180,15180,15180,0
|
||||
20250508,171500,1195686095,15180,15180,15180,15180,9389
|
||||
20250508,171400,1195686095,15180,15180,15180,15180,0
|
||||
20250508,171300,1195686095,15180,15180,15180,15180,0
|
||||
20250508,171200,1195686095,15180,15180,15180,15180,0
|
||||
20250508,171100,1195686095,15180,15180,15180,15180,0
|
||||
20250508,171000,1195686095,15180,15180,15180,15180,0
|
||||
20250508,170900,1195686095,15180,15180,15180,15180,0
|
||||
20250508,170800,1195686095,15180,15180,15180,15180,0
|
||||
20250508,170700,1195686095,15180,15180,15180,15180,0
|
||||
20250508,170600,1195686095,15180,15180,15180,15180,0
|
||||
20250508,170500,1195686095,15180,15180,15180,15180,0
|
||||
20250508,170400,1195686095,15180,15180,15180,15180,0
|
||||
20250508,170300,1195686095,15180,15180,15180,15180,0
|
||||
20250508,170200,1195686095,15180,15180,15180,15180,0
|
||||
20250508,170100,1195686095,15180,15180,15180,15180,0
|
||||
20250508,170000,1195686095,15180,15180,15180,15180,0
|
||||
20250508,165900,1195686095,15180,15180,15180,15180,0
|
||||
20250508,165800,1195686095,15180,15180,15180,15180,0
|
||||
20250508,165700,1195686095,15180,15180,15180,15180,0
|
||||
20250508,165600,1195686095,15180,15180,15180,15180,0
|
||||
20250508,165500,1195686095,15180,15180,15180,15180,0
|
||||
20250508,165400,1195686095,15180,15180,15180,15180,0
|
||||
20250508,165300,1195686095,15180,15180,15180,15180,0
|
||||
20250508,165200,1195686095,15180,15180,15180,15180,0
|
||||
20250508,165100,1195686095,15180,15180,15180,15180,0
|
||||
20250508,165000,1195686095,15180,15180,15180,15180,0
|
||||
20250508,164900,1195686095,15180,15180,15180,15180,0
|
||||
20250508,164800,1195686095,15180,15180,15180,15180,0
|
||||
20250508,164700,1195686095,15180,15180,15180,15180,0
|
||||
20250508,164600,1195686095,15180,15180,15180,15180,0
|
||||
20250508,164500,1195686095,15180,15180,15180,15180,9389
|
||||
20250508,164400,1195686095,15180,15180,15180,15180,0
|
||||
20250508,164300,1195686095,15180,15180,15180,15180,0
|
||||
20250508,164200,1195686095,15180,15180,15180,15180,0
|
||||
20250508,164100,1195686095,15180,15180,15180,15180,0
|
||||
20250508,164000,1195686095,15180,15180,15180,15180,0
|
||||
20250508,163900,1195686095,15180,15180,15180,15180,0
|
||||
20250508,163800,1195686095,15180,15180,15180,15180,0
|
||||
20250508,163700,1195686095,15180,15180,15180,15180,0
|
||||
20250508,163600,1195686095,15180,15180,15180,15180,0
|
||||
20250508,163500,1195686095,15180,15180,15180,15180,0
|
||||
20250508,163400,1195686095,15180,15180,15180,15180,0
|
||||
20250508,163300,1195686095,15180,15180,15180,15180,0
|
||||
20250508,163200,1195686095,15180,15180,15180,15180,0
|
||||
20250508,163100,1195686095,15180,15180,15180,15180,0
|
||||
20250508,163000,1195686095,15180,15180,15180,15180,0
|
||||
20250508,162900,1195686095,15180,15180,15180,15180,0
|
||||
20250508,162800,1195686095,15180,15180,15180,15180,0
|
||||
20250508,162700,1195686095,15180,15180,15180,15180,0
|
||||
20250508,162600,1195686095,15180,15180,15180,15180,0
|
||||
20250508,162500,1195686095,15180,15180,15180,15180,0
|
||||
20250508,162400,1195686095,15180,15180,15180,15180,0
|
||||
20250508,162300,1195686095,15180,15180,15180,15180,0
|
||||
20250508,162200,1195686095,15180,15180,15180,15180,0
|
||||
20250508,162100,1195686095,15180,15180,15180,15180,0
|
||||
20250508,162000,1195686095,15180,15180,15180,15180,0
|
||||
20250508,161900,1195686095,15180,15180,15180,15180,0
|
||||
20250508,161800,1195686095,15180,15180,15180,15180,0
|
||||
20250508,161700,1195686095,15180,15180,15180,15180,0
|
||||
20250508,161600,1195686095,15180,15180,15180,15180,0
|
||||
20250508,161500,1195686095,15180,15180,15180,15180,9389
|
||||
20250508,161400,1195686095,15180,15180,15180,15180,0
|
||||
20250508,161300,1195686095,15180,15180,15180,15180,0
|
||||
20250508,161200,1195686095,15180,15180,15180,15180,0
|
||||
20250508,161100,1195686095,15180,15180,15180,15180,0
|
||||
20250508,161000,1195686095,15180,15180,15180,15180,0
|
||||
20250508,160900,1195686095,15180,15180,15180,15180,0
|
||||
20250508,160800,1195686095,15180,15180,15180,15180,0
|
||||
20250508,160700,1195686095,15180,15180,15180,15180,0
|
||||
20250508,160600,1195686095,15180,15180,15180,15180,0
|
||||
20250508,160500,1195686095,15180,15180,15180,15180,0
|
||||
20250508,160400,1195686095,15180,15180,15180,15180,0
|
||||
20250508,160300,1195686095,15180,15180,15180,15180,0
|
||||
20250508,160200,1195686095,15180,15180,15180,15180,0
|
||||
20250508,160100,1195686095,15180,15180,15180,15180,0
|
||||
20250508,160000,1195686095,15180,15180,15180,15180,0
|
||||
20250508,155900,1195686095,15180,15180,15180,15180,0
|
||||
20250508,155800,1195686095,15180,15180,15180,15180,0
|
||||
20250508,155700,1195686095,15180,15180,15180,15180,0
|
||||
20250508,155600,1195686095,15180,15180,15180,15180,0
|
||||
20250508,155500,1195686095,15180,15180,15180,15180,0
|
||||
20250508,155400,1195686095,15180,15180,15180,15180,0
|
||||
20250508,155300,1195686095,15180,15180,15180,15180,0
|
||||
20250508,155200,1195686095,15180,15180,15180,15180,0
|
||||
20250508,155100,1195686095,15180,15180,15180,15180,0
|
||||
20250508,155000,1195686095,15180,15180,15180,15180,0
|
||||
20250508,154900,1195686095,15180,15180,15180,15180,0
|
||||
20250508,154800,1195686095,15180,15180,15180,15180,0
|
||||
20250508,154700,1195686095,15180,15180,15180,15180,0
|
||||
20250508,154600,1195686095,15180,15180,15180,15180,0
|
||||
20250508,154500,1195686095,15180,15180,15180,15180,9389
|
||||
20250508,154400,1195686095,15180,15180,15180,15180,0
|
||||
20250508,154300,1195686095,15180,15180,15180,15180,0
|
||||
20250508,154200,1195686095,15180,15180,15180,15180,0
|
||||
20250508,154100,1195686095,15180,15180,15180,15180,0
|
||||
20250508,154000,1195686095,15180,15180,15180,15180,0
|
||||
20250508,153900,1195686095,15180,15180,15180,15180,0
|
||||
20250508,153800,1195686095,15180,15180,15180,15180,0
|
||||
20250508,153700,1195686095,15180,15180,15180,15180,0
|
||||
20250508,153600,1195686095,15180,15180,15180,15180,0
|
||||
20250508,153500,1195686095,15180,15180,15180,15180,0
|
||||
20250508,153400,1195686095,15180,15180,15180,15180,0
|
||||
20250508,153300,1195686095,15180,15180,15180,15180,0
|
||||
20250508,153200,1195686095,15180,15180,15180,15180,0
|
||||
20250508,153100,1195686095,15180,15180,15180,15180,0
|
||||
20250508,153000,1195686095,15180,15180,15180,15180,9389
|
||||
20250508,152900,1053161075,15220,15220,15220,15220,0
|
||||
20250508,152800,1053161075,15220,15220,15220,15220,0
|
||||
20250508,152700,1053161075,15220,15220,15220,15220,0
|
||||
20250508,152600,1053161075,15220,15220,15220,15220,0
|
||||
20250508,152500,1053161075,15220,15220,15220,15220,0
|
||||
20250508,152400,1053161075,15220,15220,15220,15220,0
|
||||
20250508,152300,1053161075,15220,15220,15220,15220,0
|
||||
20250508,152200,1053161075,15220,15220,15220,15220,0
|
||||
20250508,152100,1053161075,15220,15220,15220,15220,0
|
||||
20250508,152000,1053161075,15220,15220,15220,15220,0
|
||||
20250508,151900,1053161075,15220,15210,15220,15190,54
|
||||
20250508,151800,1052340605,15210,15210,15210,15210,0
|
||||
20250508,151700,1052340605,15210,15170,15220,15170,624
|
||||
20250508,151600,1042851465,15180,15180,15180,15170,189
|
||||
20250508,151500,1039982705,15180,15190,15190,15180,124
|
||||
20250508,151400,1038099365,15190,15180,15190,15180,44
|
||||
20250508,151300,1037431315,15190,15190,15190,15180,480
|
||||
20250508,151200,1030140355,15180,15180,15190,15180,57
|
||||
20250508,151100,1029275055,15180,15180,15190,15180,120
|
||||
20250508,151000,1027452555,15190,15180,15190,15180,418
|
||||
20250508,150900,1021105155,15180,15180,15190,15180,161
|
||||
20250508,150800,1018660095,15190,15180,15190,15180,52
|
||||
20250508,150700,1017870685,15190,15180,15190,15180,123
|
||||
20250508,150600,1016002565,15180,15200,15200,15180,133
|
||||
20250508,150500,1013981465,15190,15190,15200,15190,76
|
||||
20250508,150400,1012827015,15200,15190,15200,15190,112
|
||||
20250508,150300,1011125655,15190,15190,15190,15190,44
|
||||
20250508,150200,1010457295,15200,15180,15200,15180,108
|
||||
20250508,150100,1008816925,15180,15180,15190,15180,56
|
||||
20250508,150000,1007966795,15190,15180,15190,15180,139
|
||||
20250508,145900,1005855825,15180,15180,15190,15180,46
|
||||
20250508,145800,1005157525,15190,15180,15190,15180,145
|
||||
20250508,145700,1002955245,15180,15220,15220,15180,326
|
||||
20250508,145600,998003285,15220,15220,15230,15220,155
|
||||
20250508,145500,995643185,15220,15210,15230,15210,173
|
||||
20250508,145400,993010825,15200,15230,15230,15190,36
|
||||
20250508,145300,992463505,15230,15190,15230,15190,397
|
||||
20250508,145200,986421955,15190,15190,15200,15190,79
|
||||
20250508,145100,985221175,15220,15200,15220,15200,274
|
||||
20250508,145000,981052765,15190,15190,15200,15180,225
|
||||
20250508,144900,977635165,15200,15190,15200,15190,134
|
||||
20250508,144800,975598665,15200,15190,15200,15190,42
|
||||
20250508,144700,974960655,15190,15190,15190,15190,145
|
||||
20250508,144600,972758105,15190,15190,15200,15190,52
|
||||
20250508,144500,971968185,15200,15190,15200,15190,289
|
||||
20250508,144400,967577305,15170,15170,15170,15170,0
|
||||
20250508,144300,967577305,15170,15180,15250,15170,526
|
||||
20250508,144200,959568085,15180,15180,15190,15180,151
|
||||
20250508,144100,957274925,15180,15180,15180,15180,27
|
||||
20250508,144000,956865065,15190,15180,15190,15180,166
|
||||
20250508,143900,954345025,15170,15160,15170,15160,217
|
||||
20250508,143800,951053525,15170,15160,15170,15160,129
|
||||
20250508,143700,949096865,15160,15170,15170,15160,47
|
||||
20250508,143600,948384295,15170,15180,15180,15160,143
|
||||
20250508,143500,946214995,15170,15180,15180,15170,145
|
||||
20250508,143400,944014415,15170,15180,15180,15170,50
|
||||
20250508,143300,943255835,15170,15170,15180,15170,116
|
||||
20250508,143200,941495035,15180,15170,15180,15170,262
|
||||
20250508,143100,937520405,15160,15170,15170,15160,167
|
||||
20250508,143000,934987705,15170,15160,15170,15160,464
|
||||
20250508,142900,927953405,15160,15160,15160,15150,1014
|
||||
20250508,142800,912581845,15160,15170,15170,15160,1481
|
||||
20250508,142700,890129755,15170,15170,15170,15160,189
|
||||
20250508,142600,887263105,15170,15170,15180,15170,130
|
||||
20250508,142500,885290875,15170,15170,15170,15160,226
|
||||
20250508,142400,881863875,15160,15160,15170,15160,335
|
||||
20250508,142300,876784055,15160,15170,15170,15160,126
|
||||
20250508,142200,874873115,15170,15170,15180,15170,250
|
||||
20250508,142100,871079505,15180,15170,15180,15170,128
|
||||
20250508,142000,869137675,15170,15180,15180,15170,238
|
||||
20250508,141900,865526255,15180,15170,15180,15170,1095
|
||||
20250508,141800,848905105,15170,15170,15180,15160,230
|
||||
20250508,141700,845416135,15170,15170,15170,15170,189
|
||||
20250508,141600,842549005,15170,15190,15190,15170,300
|
||||
20250508,141500,837994805,15200,15200,15200,15190,238
|
||||
20250508,141400,834378505,15190,15190,15200,15190,271
|
||||
20250508,141300,830259965,15190,15190,15210,15190,612
|
||||
20250508,141200,820957235,15190,15190,15190,15180,211
|
||||
20250508,141100,817752625,15180,15200,15200,15180,170
|
||||
20250508,141000,815170895,15180,15190,15200,15180,251
|
||||
20250508,140900,811359095,15200,15200,15210,15180,1104
|
||||
20250508,140800,794578475,15200,15220,15220,15200,112
|
||||
20250508,140700,792875405,15220,15220,15220,15210,199
|
||||
20250508,140600,789847355,15220,15220,15230,15220,162
|
||||
20250508,140500,787381625,15210,15230,15230,15210,74
|
||||
20250508,140400,786255345,15230,15230,15230,15220,157
|
||||
20250508,140300,783864415,15220,15230,15230,15220,32
|
||||
20250508,140200,783377325,15220,15220,15230,15220,178
|
||||
20250508,140100,780667165,15220,15220,15220,15220,61
|
||||
20250508,140000,779738745,15220,15220,15220,15210,83
|
||||
20250508,135900,778475765,15210,15220,15220,15210,41
|
||||
20250508,135800,777852065,15220,15220,15220,15210,194
|
||||
20250508,135700,774899615,15240,15240,15240,15240,0
|
||||
20250508,135600,774899615,15240,15230,15240,15230,179
|
||||
20250508,135500,772172075,15240,15220,15240,15220,233
|
||||
20250508,135400,768622235,15220,15220,15230,15220,108
|
||||
20250508,135300,766977885,15220,15210,15220,15210,294
|
||||
20250508,135200,762504565,15200,15220,15220,15200,84
|
||||
20250508,135100,761227195,15210,15200,15210,15200,278
|
||||
20250508,135000,757001085,15190,15200,15200,15190,72
|
||||
20250508,134900,755907375,15190,15190,15190,15190,101
|
||||
20250508,134800,754373185,15200,15210,15220,15200,514
|
||||
20250508,134700,746559735,15210,15210,15210,15210,63
|
||||
20250508,134600,745601505,15210,15220,15220,15210,42
|
||||
20250508,134500,744962645,15210,15210,15210,15200,306
|
||||
20250508,134400,740308775,15200,15200,15210,15200,115
|
||||
20250508,134300,738560745,15190,15200,15200,15190,56
|
||||
20250508,134200,737709785,15200,15200,15200,15200,77
|
||||
20250508,134100,736539385,15200,15200,15200,15200,6
|
||||
20250508,134000,736448185,15200,15200,15200,15200,112
|
||||
20250508,133900,734745785,15190,15200,15200,15190,32
|
||||
20250508,133800,734259645,15200,15200,15200,15190,214
|
||||
20250508,133700,731007195,15190,15190,15200,15190,18
|
||||
20250508,133600,730733665,15200,15200,15210,15200,186
|
||||
20250508,133500,727905485,15200,15210,15210,15200,84
|
||||
20250508,133400,726628105,15220,15210,15220,15210,161
|
||||
20250508,133300,724178275,15220,15220,15220,15210,128
|
||||
20250508,133200,722230385,15210,15220,15220,15210,32
|
||||
20250508,133100,721743575,15220,15220,15230,15220,170
|
||||
20250508,133000,719155115,15220,15220,15220,15220,71
|
||||
20250508,132900,718074495,15230,15230,15230,15220,33
|
||||
20250508,132800,717572155,15250,15200,15250,15200,1060
|
||||
20250508,132700,701419315,15210,15210,15210,15200,160
|
||||
20250508,132600,698986025,15200,15200,15210,15200,58
|
||||
20250508,132500,698104175,15210,15190,15210,15190,67
|
||||
20250508,132400,697086045,15200,15210,15210,15200,132
|
||||
20250508,132300,695078645,15210,15210,15210,15200,40
|
||||
20250508,132200,694470475,15210,15220,15220,15210,142
|
||||
20250508,132100,692309265,15220,15210,15220,15210,93
|
||||
20250508,132000,690894705,15220,15210,15220,15210,135
|
||||
20250508,131900,688840265,15210,15210,15220,15210,166
|
||||
20250508,131800,686314185,15210,15200,15210,15200,123
|
||||
20250508,131700,684444335,15220,15220,15230,15200,39
|
||||
20250508,131600,683851025,15230,15230,15230,15230,152
|
||||
20250508,131500,681536065,15250,15250,15250,15240,892
|
||||
20250508,131400,667934555,15250,15240,15250,15240,341
|
||||
20250508,131300,662734705,15250,15230,15250,15230,168
|
||||
20250508,131200,660174785,15220,15230,15230,15220,59
|
||||
20250508,131100,659276455,15230,15220,15230,15220,171
|
||||
20250508,131000,656673655,15210,15220,15220,15210,28
|
||||
20250508,130900,656247745,15210,15210,15220,15210,171
|
||||
20250508,130800,653645625,15210,15210,15220,15210,35
|
||||
20250508,130700,653113225,15220,15200,15220,15200,107
|
||||
20250508,130600,651485945,15200,15200,15200,15200,90
|
||||
20250508,130500,650117945,15200,15200,15200,15190,173
|
||||
20250508,130400,647488615,15190,15190,15190,15190,24
|
||||
20250508,130300,647124055,15200,15200,15200,15190,210
|
||||
20250508,130200,643932355,15190,15190,15200,15180,150
|
||||
20250508,130100,641654055,15190,15180,15190,15180,25
|
||||
20250508,130000,641274515,15180,15190,15190,15180,118
|
||||
20250508,125900,639482345,15180,15180,15190,15170,149
|
||||
20250508,125800,637221475,15180,15180,15190,15180,322
|
||||
20250508,125700,632331965,15190,15180,15190,15180,83
|
||||
20250508,125600,631071975,15190,15180,15190,15180,171
|
||||
20250508,125500,628475205,15190,15190,15190,15180,86
|
||||
20250508,125400,627169645,15180,15180,15190,15180,153
|
||||
20250508,125300,624846095,15190,15180,15190,15180,234
|
||||
20250508,125200,621293335,15180,15180,15180,15170,133
|
||||
20250508,125100,619274655,15170,15180,15180,15170,359
|
||||
20250508,125000,613825585,15170,15170,15170,15170,120
|
||||
20250508,124900,612005185,15170,15180,15180,15170,125
|
||||
20250508,124800,610107755,15180,15190,15190,15180,111
|
||||
20250508,124700,608421865,15190,15190,15200,15190,158
|
||||
20250508,124600,606020765,15190,15190,15200,15190,130
|
||||
20250508,124500,604046015,15190,15190,15200,15190,27
|
||||
20250508,124400,603635845,15200,15200,15200,15200,251
|
||||
20250508,124300,599820645,15200,15190,15200,15190,210
|
||||
20250508,124200,596629165,15190,15210,15210,15190,459
|
||||
20250508,124100,589649075,15210,15210,15220,15210,206
|
||||
20250508,124000,586515585,15210,15210,15220,15210,274
|
||||
20250508,123900,582346335,15220,15220,15230,15210,100
|
||||
20250508,123800,580824305,15220,15220,15230,15220,214
|
||||
20250508,123700,577566225,15230,15220,15230,15220,58
|
||||
20250508,123600,576683385,15230,15220,15230,15220,202
|
||||
20250508,123500,573607925,15220,15230,15230,15220,57
|
||||
20250508,123400,572740315,15230,15220,15230,15220,161
|
||||
20250508,123300,570288795,15230,15230,15230,15230,3
|
||||
20250508,123200,570243105,15230,15230,15230,15230,120
|
||||
20250508,123100,568415505,15230,15210,15230,15210,192
|
||||
20250508,123000,565493605,15210,15210,15210,15210,82
|
||||
20250508,122900,564246385,15220,15210,15220,15210,110
|
||||
20250508,122800,562572205,15210,15210,15220,15210,45
|
||||
20250508,122700,561887705,15220,15220,15220,15220,112
|
||||
20250508,122600,560183065,15220,15220,15220,15220,78
|
||||
20250508,122500,558995905,15230,15220,15230,15220,163
|
||||
20250508,122400,556513945,15220,15230,15230,15220,22
|
||||
20250508,122300,556178915,15240,15240,15240,15230,165
|
||||
20250508,122200,553664935,15230,15240,15240,15230,145
|
||||
20250508,122100,551455465,15230,15240,15240,15230,16
|
||||
20250508,122000,551211755,15230,15230,15230,15230,98
|
||||
20250508,121900,549719215,15230,15200,15230,15190,472
|
||||
20250508,121800,542540725,15195,15195,15200,15195,162
|
||||
20250508,121700,540078595,15195,15200,15200,15195,11
|
||||
20250508,121600,539911430,15200,15190,15200,15190,183
|
||||
20250508,121500,537131630,15180,15170,15180,15170,546
|
||||
20250508,121400,528843930,15180,15190,15190,15170,566
|
||||
20250508,121300,520251760,15180,15180,15180,15170,120
|
||||
20250508,121200,518430850,15180,15170,15180,15170,180
|
||||
20250508,121100,515699270,15170,15180,15180,15170,109
|
||||
20250508,121000,514045190,15170,15170,15170,15170,106
|
||||
20250508,120900,512437170,15180,15190,15200,15160,1526
|
||||
20250508,120800,489282110,15190,15190,15190,15190,72
|
||||
20250508,120700,488188430,15200,15200,15200,15190,131
|
||||
20250508,120600,486197420,15200,15190,15200,15190,61
|
||||
20250508,120500,485270780,15200,15200,15200,15190,107
|
||||
20250508,120400,483644400,15190,15190,15190,15180,109
|
||||
20250508,120300,481988730,15190,15190,15190,15170,389
|
||||
20250508,120200,476084860,15190,15180,15190,15170,240
|
||||
20250508,120100,472441890,15170,15180,15180,15170,38
|
||||
20250508,120000,471865080,15190,15190,15190,15180,124
|
||||
20250508,115900,469981680,15180,15180,15180,15180,64
|
||||
20250508,115800,469010160,15190,15180,15190,15170,81
|
||||
20250508,115700,467780530,15180,15190,15190,15180,63
|
||||
20250508,115600,466823660,15200,15180,15200,15180,139
|
||||
20250508,115500,464712790,15180,15180,15180,15180,68
|
||||
20250508,115400,463680550,15190,15180,15190,15180,282
|
||||
20250508,115300,459398100,15190,15190,15190,15190,59
|
||||
20250508,115200,458501890,15200,15200,15210,15190,183
|
||||
20250508,115100,455720590,15200,15210,15210,15200,170
|
||||
20250508,115000,453135530,15200,15210,15220,15200,149
|
||||
20250508,114900,450869730,15210,15210,15220,15210,167
|
||||
20250508,114800,448328650,15220,15210,15220,15210,21
|
||||
20250508,114700,448009160,15220,15230,15230,15220,327
|
||||
20250508,114600,443030280,15230,15230,15240,15230,127
|
||||
20250508,114500,441096030,15240,15240,15240,15240,103
|
||||
20250508,114400,439526310,15240,15230,15240,15230,9
|
||||
20250508,114300,439389210,15240,15230,15240,15230,226
|
||||
20250508,114200,435946200,15240,15220,15240,15220,153
|
||||
20250508,114100,433617070,15220,15210,15220,15210,198
|
||||
20250508,114000,430604520,15210,15220,15220,15210,108
|
||||
20250508,113900,428960770,15220,15220,15220,15220,5
|
||||
20250508,113800,428884670,15220,15210,15220,15210,214
|
||||
20250508,113700,425628730,15210,15210,15210,15210,59
|
||||
20250508,113600,424731340,15210,15220,15220,15210,190
|
||||
20250508,113500,421840320,15220,15210,15220,15210,94
|
||||
20250508,113400,420410570,15220,15230,15240,15220,222
|
||||
20250508,113300,417028600,15230,15240,15240,15230,64
|
||||
20250508,113200,416053830,15240,15250,15250,15240,44
|
||||
20250508,113100,415382900,15250,15260,15260,15250,229
|
||||
20250508,113000,411889680,15250,15260,15260,15250,112
|
||||
20250508,112900,410181590,15250,15260,15260,15240,156
|
||||
20250508,112800,407801560,15260,15250,15260,15250,152
|
||||
20250508,112700,405483530,15260,15260,15260,15260,0
|
||||
20250508,112600,405483530,15260,15240,15260,15230,139
|
||||
20250508,112500,403364430,15240,15230,15240,15230,189
|
||||
20250508,112400,400485550,15230,15230,15230,15230,116
|
||||
20250508,112300,398718870,15230,15220,15230,15220,158
|
||||
20250508,112200,396313050,15220,15230,15230,15220,53
|
||||
20250508,112100,395506360,15230,15220,15230,15220,107
|
||||
20250508,112000,393876760,15230,15230,15230,15220,153
|
||||
20250508,111900,391547080,15220,15220,15220,15220,100
|
||||
20250508,111800,390025080,15230,15230,15230,15220,205
|
||||
20250508,111700,386903440,15230,15220,15230,15220,106
|
||||
20250508,111600,385290070,15220,15230,15230,15220,150
|
||||
20250508,111500,383005720,15230,15230,15230,15220,104
|
||||
20250508,111400,381422790,15220,15220,15230,15220,268
|
||||
20250508,111300,377342650,15220,15220,15220,15220,51
|
||||
20250508,111200,376566430,15230,15230,15230,15220,145
|
||||
20250508,111100,374358590,15230,15230,15230,15230,109
|
||||
20250508,111000,372698520,15220,15220,15230,15220,106
|
||||
20250508,110900,371085170,15220,15230,15230,15220,138
|
||||
20250508,110800,368983850,15230,15230,15240,15230,129
|
||||
20250508,110700,367019140,15230,15240,15250,15230,127
|
||||
20250508,110600,365082640,15240,15240,15250,15240,136
|
||||
20250508,110500,363009900,15250,15250,15250,15240,75
|
||||
20250508,110400,361866690,15250,15240,15250,15240,8
|
||||
20250508,110300,361744740,15250,15240,15250,15240,310
|
||||
20250508,110200,357019240,15240,15230,15240,15230,75
|
||||
20250508,110100,355876900,15230,15220,15230,15220,755
|
||||
20250508,110000,344378430,15230,15220,15230,15220,45
|
||||
20250508,105900,343693090,15220,15220,15220,15220,312
|
||||
20250508,105800,338944450,15210,15220,15220,15210,195
|
||||
20250508,105700,335977180,15220,15240,15240,15220,174
|
||||
20250508,105600,333327510,15240,15240,15240,15240,138
|
||||
20250508,105500,331224390,15230,15230,15230,15230,110
|
||||
20250508,105400,329549090,15240,15240,15240,15240,134
|
||||
20250508,105300,327506930,15240,15240,15250,15240,107
|
||||
20250508,105200,325876200,15250,15250,15250,15230,88
|
||||
20250508,105100,324535360,15250,15250,15250,15250,0
|
||||
20250508,105000,324535360,15250,15220,15250,15220,159
|
||||
20250508,104900,322112270,15220,15230,15250,15220,193
|
||||
20250508,104800,319172530,15220,15220,15220,15210,291
|
||||
20250508,104700,314744070,15210,15210,15220,15210,117
|
||||
20250508,104600,312963490,15210,15210,15220,15210,76
|
||||
20250508,104500,311807490,15220,15210,15220,15210,179
|
||||
20250508,104400,309083600,15230,15240,15240,15220,106
|
||||
20250508,104300,307469690,15230,15240,15240,15230,225
|
||||
20250508,104200,304041940,15240,15240,15250,15240,31
|
||||
20250508,104100,303569470,15240,15240,15250,15230,110
|
||||
20250508,104000,301893070,15240,15240,15250,15240,81
|
||||
20250508,103900,300658540,15240,15240,15240,15240,303
|
||||
20250508,103800,296040820,15240,15250,15250,15240,330
|
||||
20250508,103700,291010350,15240,15240,15250,15240,21
|
||||
20250508,103600,290690300,15250,15250,15250,15250,94
|
||||
20250508,103500,289256800,15250,15250,15250,15250,10
|
||||
20250508,103400,289104300,15250,15250,15250,15250,119
|
||||
20250508,103300,287289550,15240,15240,15240,15240,104
|
||||
20250508,103200,285704590,15240,15240,15240,15230,161
|
||||
20250508,103100,283250980,15230,15230,15230,15220,260
|
||||
20250508,103000,279291190,15230,15250,15250,15230,208
|
||||
20250508,102900,276121750,15250,15250,15250,15240,123
|
||||
20250508,102800,274246090,15240,15250,15250,15240,16
|
||||
20250508,102700,274002180,15260,15270,15270,15260,388
|
||||
20250508,102600,268078470,15270,15290,15290,15270,622
|
||||
20250508,102500,258569190,15290,15270,15290,15270,180
|
||||
20250508,102400,255819430,15280,15280,15280,15270,63
|
||||
20250508,102300,254856970,15290,15290,15290,15290,115
|
||||
20250508,102200,253098620,15290,15290,15290,15290,5
|
||||
20250508,102100,253022170,15290,15280,15290,15280,228
|
||||
20250508,102000,249538300,15280,15280,15280,15270,43
|
||||
20250508,101900,248881400,15280,15280,15280,15260,263
|
||||
20250508,101800,244864430,15280,15320,15320,15280,140
|
||||
20250508,101700,242724000,15320,15320,15320,15320,13
|
||||
20250508,101600,242524840,15300,15310,15330,15300,304
|
||||
20250508,101500,237867620,15310,15310,15310,15310,5
|
||||
20250508,101400,237791070,15310,15310,15310,15310,134
|
||||
20250508,101300,235739530,15310,15310,15310,15310,16
|
||||
20250508,101200,235494570,15310,15310,15310,15310,100
|
||||
20250508,101100,233963570,15310,15320,15320,15310,93
|
||||
20250508,101000,232539460,15330,15320,15330,15320,188
|
||||
20250508,100900,229658290,15330,15330,15330,15330,20
|
||||
20250508,100800,229351690,15330,15330,15330,15330,20
|
||||
20250508,100700,229045090,15380,15320,15380,15320,684
|
||||
20250508,100600,218551060,15320,15340,15340,15320,95
|
||||
20250508,100500,217094180,15340,15340,15350,15340,190
|
||||
20250508,100400,214179270,15340,15340,15360,15340,103
|
||||
20250508,100300,212598850,15380,15380,15380,15380,0
|
||||
20250508,100200,212598850,15380,15320,15380,15320,345
|
||||
20250508,100100,207303510,15350,15370,15380,15320,235
|
||||
20250508,100000,203693980,15380,15350,15380,15350,165
|
||||
20250508,095900,201159940,15380,15340,15380,15340,117
|
||||
20250508,095800,199364200,15400,15400,15400,15400,0
|
||||
20250508,095700,199364200,15400,15360,15400,15350,583
|
||||
20250508,095600,190401560,15360,15310,15360,15310,500
|
||||
20250508,095500,182735520,15320,15340,15340,15320,24
|
||||
20250508,095400,182367600,15320,15320,15340,15320,281
|
||||
20250508,095300,178060970,15330,15330,15330,15320,47
|
||||
20250508,095200,177340600,15340,15335,15340,15320,158
|
||||
20250508,095100,174918470,15340,15320,15340,15320,29
|
||||
20250508,095000,174473870,15330,15330,15340,15330,304
|
||||
20250508,094900,169812010,15330,15340,15340,15320,145
|
||||
20250508,094800,167588900,15340,15340,15340,15330,192
|
||||
20250508,094700,164645010,15340,15340,15340,15330,224
|
||||
20250508,094600,161209440,15330,15330,15340,15330,141
|
||||
20250508,094500,159047710,15340,15340,15350,15340,115
|
||||
20250508,094400,157283400,15350,15340,15350,15330,80
|
||||
20250508,094300,156056180,15350,15360,15360,15330,125
|
||||
20250508,094200,154138390,15330,15350,15360,15330,180
|
||||
20250508,094100,151376130,15360,15360,15360,15340,141
|
||||
20250508,094000,149211830,15360,15360,15360,15340,129
|
||||
20250508,093900,147231650,15360,15355,15360,15330,154
|
||||
20250508,093800,144869440,15360,15330,15360,15330,111
|
||||
20250508,093700,143166850,15360,15360,15370,15320,305
|
||||
20250508,093600,138483360,15370,15340,15370,15340,85
|
||||
20250508,093500,137178950,15370,15340,15390,15330,288
|
||||
20250508,093400,132760720,15390,15390,15390,15390,5
|
||||
20250508,093300,132683770,15390,15370,15390,15370,50
|
||||
20250508,093200,131915070,15390,15320,15390,15320,626
|
||||
20250508,093100,122298210,15360,15330,15370,15300,233
|
||||
20250508,093000,118725420,15370,15300,15380,15300,329
|
||||
20250508,092900,113678320,15300,15370,15380,15280,117
|
||||
20250508,092800,111885680,15360,15260,15370,15260,184
|
||||
20250508,092700,109064780,15380,15330,15380,15230,433
|
||||
20250508,092600,102421200,15390,15330,15390,15330,30
|
||||
20250508,092500,101960950,15390,15340,15390,15340,128
|
||||
20250508,092400,99991080,15390,15320,15390,15320,62
|
||||
20250508,092300,99040400,15390,15390,15390,15320,230
|
||||
20250508,092200,95506650,15390,15390,15390,15390,18
|
||||
20250508,092100,95229630,15390,15310,15400,15310,1407
|
||||
20250508,092000,73665040,15310,15220,15310,15220,648
|
||||
20250508,091900,63771230,15270,15240,15270,15220,124
|
||||
20250508,091800,61877880,15270,15220,15270,15220,180
|
||||
20250508,091700,59136480,15220,15210,15270,15210,77
|
||||
20250508,091600,57964460,15270,15260,15280,15210,133
|
||||
20250508,091500,55934960,15230,15280,15280,15230,267
|
||||
20250508,091400,51859560,15280,15270,15280,15230,149
|
||||
20250508,091300,49584120,15270,15270,15270,15210,147
|
||||
20250508,091200,47345150,15270,15320,15320,15230,164
|
||||
20250508,091100,44843910,15320,15330,15330,15250,179
|
||||
20250508,091000,42110500,15330,15330,15330,15270,100
|
||||
20250508,090900,40580020,15320,15330,15330,15280,345
|
||||
20250508,090800,35306430,15330,15330,15330,15280,65
|
||||
20250508,090700,34312180,15330,15330,15330,15330,17
|
||||
20250508,090600,34051570,15330,15280,15330,15280,187
|
||||
20250508,090500,31186660,15330,15330,15330,15270,83
|
||||
20250508,090400,29917080,15330,15370,15370,15270,174
|
||||
20250508,090300,27255320,15310,15410,15410,15310,343
|
||||
20250508,090200,21992580,15430,15370,15430,15320,340
|
||||
20250508,090100,16762300,15410,15330,15420,15240,332
|
||||
20250508,090000,11674750,15330,15280,15340,15230,764
|
||||
|
Reference in New Issue
Block a user