Update 2025-05-08 2733 candle_min
This commit is contained in:
569
004170/min/candle-20250508.csv
Normal file
569
004170/min/candle-20250508.csv
Normal file
@@ -0,0 +1,569 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,182700,6957381150,159600,159600,159600,159600,5027
|
||||
20250508,182600,6957381150,159600,159600,159600,159600,0
|
||||
20250508,182500,6957381150,159600,159600,159600,159600,0
|
||||
20250508,182400,6957381150,159600,159600,159600,159600,0
|
||||
20250508,182300,6957381150,159600,159600,159600,159600,0
|
||||
20250508,182200,6957381150,159600,159600,159600,159600,0
|
||||
20250508,182100,6957381150,159600,159600,159600,159600,0
|
||||
20250508,182000,6957381150,159600,159600,159600,159600,0
|
||||
20250508,181900,6957381150,159600,159600,159600,159600,0
|
||||
20250508,181800,6957381150,159600,159600,159600,159600,0
|
||||
20250508,181700,6957381150,159600,159600,159600,159600,0
|
||||
20250508,181600,6957381150,159600,159600,159600,159600,0
|
||||
20250508,181500,6957381150,159600,159600,159600,159600,0
|
||||
20250508,181400,6957381150,159600,159600,159600,159600,0
|
||||
20250508,181300,6957381150,159600,159600,159600,159600,0
|
||||
20250508,181200,6957381150,159600,159600,159600,159600,0
|
||||
20250508,181100,6957381150,159600,159600,159600,159600,0
|
||||
20250508,181000,6957381150,159600,159600,159600,159600,0
|
||||
20250508,180900,6957381150,159600,159600,159600,159600,0
|
||||
20250508,180800,6957381150,159600,159600,159600,159600,0
|
||||
20250508,180700,6957381150,159600,159600,159600,159600,0
|
||||
20250508,180600,6957381150,159600,159600,159600,159600,0
|
||||
20250508,180500,6957381150,159600,159600,159600,159600,0
|
||||
20250508,180400,6957381150,159600,159600,159600,159600,0
|
||||
20250508,180300,6957381150,159600,159600,159600,159600,0
|
||||
20250508,180200,6957381150,159600,159600,159600,159600,0
|
||||
20250508,180100,6957381150,159600,159600,159600,159600,0
|
||||
20250508,180000,6957381150,159600,159600,159600,159600,0
|
||||
20250508,175900,6957381150,159600,159600,159600,159600,0
|
||||
20250508,175800,6957381150,159600,159600,159600,159600,0
|
||||
20250508,175700,6957381150,159600,159600,159600,159600,5027
|
||||
20250508,175600,6957381150,159600,159600,159600,159600,0
|
||||
20250508,175500,6957381150,159600,159600,159600,159600,0
|
||||
20250508,175400,6957381150,159600,159600,159600,159600,0
|
||||
20250508,175300,6957381150,159600,159600,159600,159600,0
|
||||
20250508,175200,6957381150,159600,159600,159600,159600,0
|
||||
20250508,175100,6957381150,159600,159600,159600,159600,0
|
||||
20250508,175000,6957381150,159600,159600,159600,159600,0
|
||||
20250508,174900,6957381150,159600,159600,159600,159600,0
|
||||
20250508,174800,6957381150,159600,159600,159600,159600,0
|
||||
20250508,174700,6957381150,159600,159600,159600,159600,0
|
||||
20250508,174600,6957381150,159600,159600,159600,159600,0
|
||||
20250508,174500,6957381150,159600,159600,159600,159600,0
|
||||
20250508,174400,6957381150,159600,159600,159600,159600,0
|
||||
20250508,174300,6957381150,159600,159600,159600,159600,0
|
||||
20250508,174200,6957381150,159600,159600,159600,159600,0
|
||||
20250508,174100,6957381150,159600,159600,159600,159600,0
|
||||
20250508,174000,6957381150,159600,159600,159600,159600,0
|
||||
20250508,173900,6957381150,159600,159600,159600,159600,0
|
||||
20250508,173800,6957381150,159600,159600,159600,159600,0
|
||||
20250508,173700,6957381150,159600,159600,159600,159600,0
|
||||
20250508,173600,6957381150,159600,159600,159600,159600,0
|
||||
20250508,173500,6957381150,159600,159600,159600,159600,0
|
||||
20250508,173400,6957381150,159600,159600,159600,159600,0
|
||||
20250508,173300,6957381150,159600,159600,159600,159600,0
|
||||
20250508,173200,6957381150,159600,159600,159600,159600,0
|
||||
20250508,173100,6957381150,159600,159600,159600,159600,0
|
||||
20250508,173000,6957381150,159600,159600,159600,159600,0
|
||||
20250508,172900,6957381150,159600,159600,159600,159600,0
|
||||
20250508,172800,6957381150,159600,159600,159600,159600,0
|
||||
20250508,172700,6957381150,159600,159600,159600,159600,5027
|
||||
20250508,172600,6957381150,159600,159600,159600,159600,0
|
||||
20250508,172500,6957381150,159600,159600,159600,159600,0
|
||||
20250508,172400,6957381150,159600,159600,159600,159600,0
|
||||
20250508,172300,6957381150,159600,159600,159600,159600,0
|
||||
20250508,172200,6957381150,159600,159600,159600,159600,0
|
||||
20250508,172100,6957381150,159600,159600,159600,159600,0
|
||||
20250508,172000,6957381150,159600,159600,159600,159600,0
|
||||
20250508,171900,6957381150,159600,159600,159600,159600,0
|
||||
20250508,171800,6957381150,159600,159600,159600,159600,0
|
||||
20250508,171700,6957381150,159600,159600,159600,159600,0
|
||||
20250508,171600,6957381150,159600,159600,159600,159600,0
|
||||
20250508,171500,6957381150,159600,159600,159600,159600,0
|
||||
20250508,171400,6957381150,159600,159600,159600,159600,0
|
||||
20250508,171300,6957381150,159600,159600,159600,159600,0
|
||||
20250508,171200,6957381150,159600,159600,159600,159600,0
|
||||
20250508,171100,6957381150,159600,159600,159600,159600,0
|
||||
20250508,171000,6957381150,159600,159600,159600,159600,0
|
||||
20250508,170900,6957381150,159600,159600,159600,159600,0
|
||||
20250508,170800,6957381150,159600,159600,159600,159600,0
|
||||
20250508,170700,6957381150,159600,159600,159600,159600,0
|
||||
20250508,170600,6957381150,159600,159600,159600,159600,0
|
||||
20250508,170500,6957381150,159600,159600,159600,159600,0
|
||||
20250508,170400,6957381150,159600,159600,159600,159600,0
|
||||
20250508,170300,6957381150,159600,159600,159600,159600,0
|
||||
20250508,170200,6957381150,159600,159600,159600,159600,0
|
||||
20250508,170100,6957381150,159600,159600,159600,159600,0
|
||||
20250508,170000,6957381150,159600,159600,159600,159600,0
|
||||
20250508,165900,6957381150,159600,159600,159600,159600,0
|
||||
20250508,165800,6957381150,159600,159600,159600,159600,0
|
||||
20250508,165700,6957381150,159600,159600,159600,159600,5027
|
||||
20250508,165600,6957381150,159600,159600,159600,159600,0
|
||||
20250508,165500,6957381150,159600,159600,159600,159600,0
|
||||
20250508,165400,6957381150,159600,159600,159600,159600,0
|
||||
20250508,165300,6957381150,159600,159600,159600,159600,0
|
||||
20250508,165200,6957381150,159600,159600,159600,159600,0
|
||||
20250508,165100,6957381150,159600,159600,159600,159600,0
|
||||
20250508,165000,6957381150,159600,159600,159600,159600,0
|
||||
20250508,164900,6957381150,159600,159600,159600,159600,0
|
||||
20250508,164800,6957381150,159600,159600,159600,159600,0
|
||||
20250508,164700,6957381150,159600,159600,159600,159600,0
|
||||
20250508,164600,6957381150,159600,159600,159600,159600,0
|
||||
20250508,164500,6957381150,159600,159600,159600,159600,0
|
||||
20250508,164400,6957381150,159600,159600,159600,159600,0
|
||||
20250508,164300,6957381150,159600,159600,159600,159600,0
|
||||
20250508,164200,6957381150,159600,159600,159600,159600,0
|
||||
20250508,164100,6957381150,159600,159600,159600,159600,0
|
||||
20250508,164000,6957381150,159600,159600,159600,159600,0
|
||||
20250508,163900,6957381150,159600,159600,159600,159600,0
|
||||
20250508,163800,6957381150,159600,159600,159600,159600,0
|
||||
20250508,163700,6957381150,159600,159600,159600,159600,0
|
||||
20250508,163600,6957381150,159600,159600,159600,159600,0
|
||||
20250508,163500,6957381150,159600,159600,159600,159600,0
|
||||
20250508,163400,6957381150,159600,159600,159600,159600,0
|
||||
20250508,163300,6957381150,159600,159600,159600,159600,0
|
||||
20250508,163200,6957381150,159600,159600,159600,159600,0
|
||||
20250508,163100,6957381150,159600,159600,159600,159600,0
|
||||
20250508,163000,6957381150,159600,159600,159600,159600,0
|
||||
20250508,162900,6957381150,159600,159600,159600,159600,0
|
||||
20250508,162800,6957381150,159600,159600,159600,159600,0
|
||||
20250508,162700,6957381150,159600,159600,159600,159600,5027
|
||||
20250508,162600,6957381150,159600,159600,159600,159600,0
|
||||
20250508,162500,6957381150,159600,159600,159600,159600,0
|
||||
20250508,162400,6957381150,159600,159600,159600,159600,0
|
||||
20250508,162300,6957381150,159600,159600,159600,159600,0
|
||||
20250508,162200,6957381150,159600,159600,159600,159600,0
|
||||
20250508,162100,6957381150,159600,159600,159600,159600,0
|
||||
20250508,162000,6957381150,159600,159600,159600,159600,0
|
||||
20250508,161900,6957381150,159600,159600,159600,159600,0
|
||||
20250508,161800,6957381150,159600,159600,159600,159600,0
|
||||
20250508,161700,6957381150,159600,159600,159600,159600,0
|
||||
20250508,161600,6957381150,159600,159600,159600,159600,0
|
||||
20250508,161500,6957381150,159600,159600,159600,159600,0
|
||||
20250508,161400,6957381150,159600,159600,159600,159600,0
|
||||
20250508,161300,6957381150,159600,159600,159600,159600,0
|
||||
20250508,161200,6957381150,159600,159600,159600,159600,0
|
||||
20250508,161100,6957381150,159600,159600,159600,159600,0
|
||||
20250508,161000,6957381150,159600,159600,159600,159600,0
|
||||
20250508,160900,6957381150,159600,159600,159600,159600,0
|
||||
20250508,160800,6957381150,159600,159600,159600,159600,0
|
||||
20250508,160700,6957381150,159600,159600,159600,159600,0
|
||||
20250508,160600,6957381150,159600,159600,159600,159600,0
|
||||
20250508,160500,6957381150,159600,159600,159600,159600,0
|
||||
20250508,160400,6957381150,159600,159600,159600,159600,0
|
||||
20250508,160300,6957381150,159600,159600,159600,159600,0
|
||||
20250508,160200,6957381150,159600,159600,159600,159600,0
|
||||
20250508,160100,6957381150,159600,159600,159600,159600,0
|
||||
20250508,160000,6957381150,159600,159600,159600,159600,0
|
||||
20250508,155900,6957381150,159600,159600,159600,159600,0
|
||||
20250508,155800,6957381150,159600,159600,159600,159600,0
|
||||
20250508,155700,6957381150,159600,159600,159600,159600,5027
|
||||
20250508,155600,6957381150,159600,159600,159600,159600,0
|
||||
20250508,155500,6957381150,159600,159600,159600,159600,0
|
||||
20250508,155400,6957381150,159600,159600,159600,159600,0
|
||||
20250508,155300,6957381150,159600,159600,159600,159600,0
|
||||
20250508,155200,6957381150,159600,159600,159600,159600,0
|
||||
20250508,155100,6957381150,159600,159600,159600,159600,0
|
||||
20250508,155000,6957381150,159600,159600,159600,159600,0
|
||||
20250508,154900,6957381150,159600,159600,159600,159600,0
|
||||
20250508,154800,6957381150,159600,159600,159600,159600,0
|
||||
20250508,154700,6957381150,159600,159600,159600,159600,0
|
||||
20250508,154600,6957381150,159600,159600,159600,159600,0
|
||||
20250508,154500,6957381150,159600,159600,159600,159600,0
|
||||
20250508,154400,6957381150,159600,159600,159600,159600,0
|
||||
20250508,154300,6957381150,159600,159600,159600,159600,0
|
||||
20250508,154200,6957381150,159600,159600,159600,159600,0
|
||||
20250508,154100,6957381150,159600,159600,159600,159600,0
|
||||
20250508,154000,6957381150,159600,159600,159600,159600,0
|
||||
20250508,153900,6957381150,159600,159600,159600,159600,0
|
||||
20250508,153800,6957381150,159600,159600,159600,159600,0
|
||||
20250508,153700,6957381150,159600,159600,159600,159600,0
|
||||
20250508,153600,6957381150,159600,159600,159600,159600,0
|
||||
20250508,153500,6957381150,159600,159600,159600,159600,0
|
||||
20250508,153400,6957381150,159600,159600,159600,159600,0
|
||||
20250508,153300,6957381150,159600,159600,159600,159600,0
|
||||
20250508,153200,6957381150,159600,159600,159600,159600,0
|
||||
20250508,153100,6957381150,159600,159600,159600,159600,0
|
||||
20250508,153000,6957381150,159600,159600,159600,159600,5027
|
||||
20250508,152900,6155071950,160700,160700,160700,160700,0
|
||||
20250508,152800,6155071950,160700,160700,160700,160700,0
|
||||
20250508,152700,6155071950,160700,160700,160700,160700,0
|
||||
20250508,152600,6155071950,160700,160700,160700,160700,0
|
||||
20250508,152500,6155071950,160700,160700,160700,160700,0
|
||||
20250508,152400,6155071950,160700,160700,160700,160700,0
|
||||
20250508,152300,6155071950,160700,160700,160700,160700,0
|
||||
20250508,152200,6155071950,160700,160700,160700,160700,0
|
||||
20250508,152100,6155071950,160700,160700,160700,160700,0
|
||||
20250508,152000,6155071950,160700,160700,160700,160700,0
|
||||
20250508,151900,6155071950,160700,160700,160700,160300,23
|
||||
20250508,151800,6151378450,160900,160900,160900,160900,44
|
||||
20250508,151700,6144298850,160600,160600,160800,160300,103
|
||||
20250508,151600,6127752250,160600,160600,160700,160500,49
|
||||
20250508,151500,6119881550,160700,160600,160700,160600,22
|
||||
20250508,151400,6116347450,160700,160600,160700,160400,49
|
||||
20250508,151300,6108477750,160700,160700,160900,160500,28
|
||||
20250508,151200,6103979550,160900,160900,160900,160700,45
|
||||
20250508,151100,6096742650,160700,160900,160900,160700,36
|
||||
20250508,151000,6090954250,160700,160800,160900,160700,70
|
||||
20250508,150900,6079699650,160800,160800,160800,160700,30
|
||||
20250508,150800,6074876850,160800,160700,160800,160700,65
|
||||
20250508,150700,6064430150,160600,160700,160800,160600,55
|
||||
20250508,150600,6055593250,160800,160700,160800,160700,102
|
||||
20250508,150500,6039199650,160700,160700,160700,160600,135
|
||||
20250508,150400,6017507250,160700,160700,160700,160600,64
|
||||
20250508,150300,6007223350,160700,160900,161000,160700,92
|
||||
20250508,150200,5992422850,160900,160900,160900,160900,91
|
||||
20250508,150100,5977780950,160900,160700,160900,160700,115
|
||||
20250508,150000,5959294050,160700,160900,160900,160700,70
|
||||
20250508,145900,5948037250,160800,161000,161000,160800,142
|
||||
20250508,145800,5925196350,161000,160700,161000,160700,101
|
||||
20250508,145700,5908960550,160700,160900,161000,160600,152
|
||||
20250508,145600,5884511850,160900,160900,160900,160800,93
|
||||
20250508,145500,5869548350,160900,160600,160900,160600,125
|
||||
20250508,145400,5849451450,160700,160600,160700,160600,118
|
||||
20250508,145300,5830492150,160700,160900,160900,160500,104
|
||||
20250508,145200,5813780450,160900,160900,160900,160600,49
|
||||
20250508,145100,5805899750,161000,160900,161000,160900,150
|
||||
20250508,145000,5781757950,160900,161000,161000,160900,94
|
||||
20250508,144900,5766625550,161000,160700,161000,160700,137
|
||||
20250508,144800,5744574450,160700,161000,161000,160700,96
|
||||
20250508,144700,5729123250,161000,160800,161000,160800,196
|
||||
20250508,144600,5697588050,160900,160900,160900,160800,110
|
||||
20250508,144500,5679892950,160900,160600,160900,160600,130
|
||||
20250508,144400,5659003550,160600,160700,160900,160600,115
|
||||
20250508,144300,5640509550,160700,160700,160900,160500,175
|
||||
20250508,144200,5612386550,160700,160800,160900,160600,93
|
||||
20250508,144100,5597436850,160900,160700,160900,160700,131
|
||||
20250508,144000,5576367650,160700,160800,161000,160700,87
|
||||
20250508,143900,5562378050,160900,160800,161000,160700,224
|
||||
20250508,143800,5526363550,160700,160800,160900,160700,132
|
||||
20250508,143700,5505139850,160800,160800,160800,160800,113
|
||||
20250508,143600,5486969450,160900,160900,161000,160800,118
|
||||
20250508,143500,5467987750,160900,160800,160900,160800,190
|
||||
20250508,143400,5437421000,160900,160800,160900,160700,114
|
||||
20250508,143300,5419087800,160800,160900,160900,160700,94
|
||||
20250508,143200,5403970100,160900,160900,160900,160800,228
|
||||
20250508,143100,5367290600,160800,160900,160900,160800,103
|
||||
20250508,143000,5350718000,160800,160800,160900,160800,107
|
||||
20250508,142900,5333505500,160800,160800,160900,160800,148
|
||||
20250508,142800,5309702500,160800,160750,160900,160600,165
|
||||
20250508,142700,5283171850,160800,160800,160800,160700,83
|
||||
20250508,142600,5269825850,160800,160800,160800,160700,171
|
||||
20250508,142500,5242332250,160800,160800,160800,160700,156
|
||||
20250508,142400,5217247850,160800,160700,160800,160700,124
|
||||
20250508,142300,5197309250,160800,160800,160800,160700,140
|
||||
20250508,142200,5174798150,160800,160700,160800,160600,128
|
||||
20250508,142100,5154225150,160600,160600,160700,160600,54
|
||||
20250508,142000,5145548550,160700,160600,160750,160600,202
|
||||
20250508,141900,5113091200,160700,160600,160700,160600,158
|
||||
20250508,141800,5087715200,160600,160600,160600,160500,114
|
||||
20250508,141700,5069407100,160600,160700,160700,160600,146
|
||||
20250508,141600,5045951100,160700,160700,160700,160500,107
|
||||
20250508,141500,5028763300,160500,160200,160600,160200,319
|
||||
20250508,141400,4977564800,160300,160300,160500,160200,161
|
||||
20250508,141300,4951752400,160200,160400,160500,160100,112
|
||||
20250508,141200,4933804450,160500,160300,160500,160300,81
|
||||
20250508,141100,4920818750,160300,160200,160300,160200,151
|
||||
20250508,141000,4896619850,160300,160200,160300,160100,75
|
||||
20250508,140900,4884602950,160300,160100,160300,160000,138
|
||||
20250508,140800,4862509150,160100,160000,160100,160000,65
|
||||
20250508,140700,4852105250,160000,160000,160100,160000,70
|
||||
20250508,140600,4840900550,159900,160300,160300,159900,61
|
||||
20250508,140500,4831134650,160100,160000,160100,159900,115
|
||||
20250508,140400,4812733100,160000,160100,160300,160000,51
|
||||
20250508,140300,4804567100,160000,160000,160100,159900,87
|
||||
20250508,140200,4790642900,160100,160100,160200,160000,78
|
||||
20250508,140100,4778153100,160100,160000,160100,160000,60
|
||||
20250508,140000,4768551000,160100,160300,160300,159800,130
|
||||
20250508,135900,4747732900,160300,160100,160300,160100,52
|
||||
20250508,135800,4739403000,160100,160100,160100,160000,40
|
||||
20250508,135700,4732999150,160100,159900,160100,159900,59
|
||||
20250508,135600,4723553850,160000,160100,160300,160000,218
|
||||
20250508,135500,4688645850,160100,160100,160200,160100,18
|
||||
20250508,135400,4685762850,160200,160100,160200,160000,82
|
||||
20250508,135300,4672635250,159900,159800,159900,159800,104
|
||||
20250508,135200,4656012450,159800,160100,160200,159800,77
|
||||
20250508,135100,4643695550,160100,160100,160100,160000,67
|
||||
20250508,135000,4632969000,160100,159900,160100,159800,186
|
||||
20250508,134900,4603224300,160000,160000,160000,159900,31
|
||||
20250508,134800,4598264400,159900,160000,160000,159900,94
|
||||
20250508,134700,4583229100,160000,159800,160100,159800,85
|
||||
20250508,134600,4569635400,159800,159900,160000,159800,43
|
||||
20250508,134500,4562759500,159900,160000,160100,159900,98
|
||||
20250508,134400,4547079900,160000,159900,160000,159900,54
|
||||
20250508,134300,4538442000,160100,159900,160100,159800,64
|
||||
20250508,134200,4528205750,159900,159800,159900,159700,107
|
||||
20250508,134100,4511105150,159800,159700,159800,159700,117
|
||||
20250508,134000,4492415950,159700,160000,160000,159700,44
|
||||
20250508,133900,4485382250,160000,159900,160100,159900,50
|
||||
20250508,133800,4477379050,160200,160200,160200,159800,98
|
||||
20250508,133700,4461696850,160200,159800,160200,159800,71
|
||||
20250508,133600,4450343650,159900,159900,159900,159800,36
|
||||
20250508,133500,4444588200,159900,160200,160200,159800,93
|
||||
20250508,133400,4429706000,160300,160100,160300,160100,75
|
||||
20250508,133300,4417697300,160100,160300,160300,160000,70
|
||||
20250508,133200,4406486500,160100,160200,160200,160100,102
|
||||
20250508,133100,4390149100,160200,160200,160200,160200,81
|
||||
20250508,133000,4377172900,160200,160200,160200,160100,59
|
||||
20250508,132900,4367721400,160300,160200,160300,160200,60
|
||||
20250508,132800,4358106800,160200,160200,160300,160200,55
|
||||
20250508,132700,4349295450,160300,160300,160300,160200,82
|
||||
20250508,132600,4336152750,160200,160200,160300,160200,85
|
||||
20250508,132500,4322530250,160200,160200,160200,160100,49
|
||||
20250508,132400,4314680650,160200,160200,160200,160200,52
|
||||
20250508,132300,4306350250,160100,160100,160200,160100,77
|
||||
20250508,132200,4294015450,160100,160250,160250,160000,264
|
||||
20250508,132100,4251759100,160200,160400,160400,160200,78
|
||||
20250508,132000,4239257800,160400,160400,160400,160300,60
|
||||
20250508,131900,4229634400,160400,160300,160400,160300,91
|
||||
20250508,131800,4215040100,160400,160400,160400,160300,64
|
||||
20250508,131700,4204776600,160300,160500,160500,160200,69
|
||||
20250508,131600,4193708200,160500,160600,160700,160400,98
|
||||
20250508,131500,4177967600,160600,160700,160700,160600,73
|
||||
20250508,131400,4166241100,160600,160600,160700,160600,53
|
||||
20250508,131300,4157726200,160600,160600,160700,160600,83
|
||||
20250508,131200,4144393500,160600,160600,160700,160600,81
|
||||
20250508,131100,4131382700,160600,160400,160600,160400,87
|
||||
20250508,131000,4117419300,160400,160500,160500,160400,61
|
||||
20250508,130900,4107632100,160500,160400,160500,160400,50
|
||||
20250508,130800,4099608000,160500,160500,160500,160200,145
|
||||
20250508,130700,4076347700,160500,160600,160600,160400,80
|
||||
20250508,130600,4063505100,160500,160600,160600,160500,49
|
||||
20250508,130500,4055636050,160600,160700,160700,160500,45
|
||||
20250508,130400,4048407950,160600,160700,160700,160600,202
|
||||
20250508,130300,4015962650,160600,160600,160700,160600,112
|
||||
20250508,130200,3997972950,160700,160600,160700,160600,65
|
||||
20250508,130100,3987533650,160600,160600,160700,160500,54
|
||||
20250508,130000,3978861150,160600,160600,160700,160600,124
|
||||
20250508,125900,3958945550,160500,160600,160600,160500,44
|
||||
20250508,125800,3951880000,160600,160500,160700,160500,61
|
||||
20250508,125700,3942086400,160500,160500,160600,160400,48
|
||||
20250508,125600,3934378900,160600,160700,160700,160500,152
|
||||
20250508,125500,3909970000,160600,160400,160600,160400,54
|
||||
20250508,125400,3901298300,160500,160400,160600,160300,95
|
||||
20250508,125300,3886057100,160300,160600,160600,160300,43
|
||||
20250508,125200,3879153800,160600,160300,160600,160200,118
|
||||
20250508,125100,3860217400,160400,160400,160600,160300,72
|
||||
20250508,125000,3848670100,160300,160400,160500,160200,95
|
||||
20250508,124900,3833434100,160400,160400,160400,160300,89
|
||||
20250508,124800,3819161900,160400,160300,160400,160300,93
|
||||
20250508,124700,3804250200,160400,160300,160400,160200,87
|
||||
20250508,124600,3790301300,160200,160200,160300,160200,81
|
||||
20250508,124500,3777317600,160200,160400,160400,160200,74
|
||||
20250508,124400,3765448800,160300,160400,160400,160300,111
|
||||
20250508,124300,3747646650,160400,160500,160500,160300,86
|
||||
20250508,124200,3733850350,160500,160600,160600,160300,77
|
||||
20250508,124100,3721495650,160500,160500,160500,160300,139
|
||||
20250508,124000,3699191450,160400,160200,160400,160200,60
|
||||
20250508,123900,3689567950,160500,160500,160500,160200,41
|
||||
20250508,123800,3682992850,160500,160400,160500,160100,51
|
||||
20250508,123700,3674808350,160400,160400,160500,160100,154
|
||||
20250508,123600,3650107200,160300,160500,160500,160300,29
|
||||
20250508,123500,3645454800,160400,160500,160500,160400,148
|
||||
20250508,123400,3621703500,160400,160500,160500,160400,44
|
||||
20250508,123300,3614642600,160600,160400,160600,160300,87
|
||||
20250508,123200,3600683800,160400,160400,160600,160300,73
|
||||
20250508,123100,3588969900,160500,160300,160600,160300,98
|
||||
20250508,123000,3573245000,160300,160400,160400,160300,30
|
||||
20250508,122900,3568434700,160400,160400,160400,160300,116
|
||||
20250508,122800,3549828750,160400,160000,160400,160000,47
|
||||
20250508,122700,3542295050,160300,160300,160400,160100,62
|
||||
20250508,122600,3532356750,160400,160300,160500,160200,123
|
||||
20250508,122500,3512630150,160300,160200,160500,160200,100
|
||||
20250508,122400,3496594950,160200,160400,160400,160100,71
|
||||
20250508,122300,3485213350,160400,160400,160400,160300,81
|
||||
20250508,122200,3472223750,160400,160600,160600,160300,124
|
||||
20250508,122100,3452337350,160600,160300,160600,160200,145
|
||||
20250508,122000,3429076550,160300,160300,160500,160200,81
|
||||
20250508,121900,3416090650,160200,160400,160400,160200,57
|
||||
20250508,121800,3406954350,160400,160500,160500,160300,92
|
||||
20250508,121700,3392196250,160500,160200,160500,160100,105
|
||||
20250508,121600,3375360850,160200,160200,160200,160100,80
|
||||
20250508,121500,3362545850,160200,160100,160400,160100,63
|
||||
20250508,121400,3352449250,160150,160100,160400,160000,196
|
||||
20250508,121300,3321066700,160100,160200,160400,160000,87
|
||||
20250508,121200,3307125900,160300,160200,160300,160200,74
|
||||
20250508,121100,3295267700,160100,160300,160400,160100,105
|
||||
20250508,121000,3278441400,160300,160300,160300,160200,105
|
||||
20250508,120900,3261612900,160300,160300,160300,160200,91
|
||||
20250508,120800,3247028000,160200,160400,160500,160200,106
|
||||
20250508,120700,3230025900,160500,160500,160500,160400,59
|
||||
20250508,120600,3220556550,160400,160300,160400,160300,125
|
||||
20250508,120500,3200507350,160300,160300,160500,160300,75
|
||||
20250508,120400,3188476150,160400,160400,160400,160200,18
|
||||
20250508,120300,3185589150,160400,160200,160400,160200,128
|
||||
20250508,120200,3165064350,160300,160300,160300,160200,110
|
||||
20250508,120100,3147431550,160300,160400,160400,160200,48
|
||||
20250508,120000,3139735750,160400,160500,160500,160300,47
|
||||
20250508,115900,3132198400,160300,160300,160500,160300,114
|
||||
20250508,115800,3113915200,160300,160400,160500,160300,27
|
||||
20250508,115700,3109584600,160300,160300,160300,160200,52
|
||||
20250508,115600,3101249400,160500,160400,160600,160200,158
|
||||
20250508,115500,3075913600,160300,160400,160400,160300,68
|
||||
20250508,115400,3065006900,160300,160400,160600,160300,108
|
||||
20250508,115300,3047683700,160500,160300,160500,160300,43
|
||||
20250508,115200,3040786800,160300,160400,160500,160300,35
|
||||
20250508,115100,3035171900,160400,160300,160500,160200,75
|
||||
20250508,115000,3023142800,160300,160400,160500,160200,102
|
||||
20250508,114900,3006788100,160400,160300,160400,160300,36
|
||||
20250508,114800,3001014500,160300,160400,160500,160300,67
|
||||
20250508,114700,2990266100,160400,160300,160400,160300,124
|
||||
20250508,114600,2970377500,160400,160400,160500,160300,119
|
||||
20250508,114500,2951287300,160500,160400,160500,160400,46
|
||||
20250508,114400,2943906300,160300,160300,160500,160300,139
|
||||
20250508,114300,2921607200,160300,160300,160300,160100,92
|
||||
20250508,114200,2906862000,160200,160100,160400,160100,64
|
||||
20250508,114100,2896604200,160200,160300,160300,160100,45
|
||||
20250508,114000,2889393600,160300,160100,160300,160100,160
|
||||
20250508,113900,2863768200,160200,159800,160400,159800,151
|
||||
20250508,113800,2839604100,159700,160300,160300,159600,188
|
||||
20250508,113700,2809559100,160200,160000,160200,159900,24
|
||||
20250508,113600,2805716100,159900,160300,160300,159700,161
|
||||
20250508,113500,2779955000,160200,160200,160300,160100,89
|
||||
20250508,113400,2765697700,160000,160000,160300,160000,64
|
||||
20250508,113300,2755450800,160000,160000,160100,160000,83
|
||||
20250508,113200,2742170100,160000,159900,160000,159500,90
|
||||
20250508,113100,2727785600,159900,160000,160000,159800,117
|
||||
20250508,113000,2709077100,160000,159900,160000,159900,59
|
||||
20250508,112900,2699638500,159900,160100,160200,159900,52
|
||||
20250508,112800,2691312500,160200,160200,160200,160100,91
|
||||
20250508,112700,2676740900,160000,160200,160200,159900,111
|
||||
20250508,112600,2658972500,160300,160100,160300,160000,45
|
||||
20250508,112500,2651765800,160100,160200,160300,160000,119
|
||||
20250508,112400,2632706600,160200,160200,160300,160100,124
|
||||
20250508,112300,2612835400,160200,160200,160300,160200,54
|
||||
20250508,112200,2604184400,160200,160100,160200,160100,63
|
||||
20250508,112100,2594093300,160200,160200,160200,160100,86
|
||||
20250508,112000,2580316400,160200,160400,160400,160100,55
|
||||
20250508,111900,2571498600,160400,160300,160400,160200,36
|
||||
20250508,111800,2565725300,160400,160300,160400,160300,105
|
||||
20250508,111700,2548890800,160300,160300,160400,160200,120
|
||||
20250508,111600,2529655100,160300,160400,160400,160200,79
|
||||
20250508,111500,2516990900,160400,160400,160400,160300,68
|
||||
20250508,111400,2506088300,160300,160300,160400,160300,29
|
||||
20250508,111300,2501437200,160300,160400,160400,160200,92
|
||||
20250508,111200,2486688600,160400,160300,160400,160100,101
|
||||
20250508,111100,2470498200,160300,160300,160300,160200,58
|
||||
20250508,111000,2461201000,160200,160500,160500,160100,92
|
||||
20250508,110900,2446452000,160400,160200,160500,160200,81
|
||||
20250508,110800,2433461600,159900,160400,160400,159900,151
|
||||
20250508,110700,2409259300,160400,160300,160400,160300,71
|
||||
20250508,110600,2397873700,160400,160400,160400,160000,85
|
||||
20250508,110500,2384249100,160400,160300,160400,160100,114
|
||||
20250508,110400,2365979300,160300,160300,160300,160200,44
|
||||
20250508,110300,2358926200,160300,160400,160500,160100,74
|
||||
20250508,110200,2347062700,160500,160000,160500,160000,103
|
||||
20250508,110100,2330570400,160200,160200,160400,160200,99
|
||||
20250508,110000,2314699900,160300,160500,160500,160200,95
|
||||
20250508,105900,2299476800,160400,160500,160500,160400,92
|
||||
20250508,105800,2284712000,160400,160200,160500,160200,125
|
||||
20250508,105700,2264669000,160200,160300,160400,160200,104
|
||||
20250508,105600,2247997400,160300,160400,160500,160300,61
|
||||
20250508,105500,2238212000,160500,160400,160500,160200,120
|
||||
20250508,105400,2218961000,160400,160200,160400,160200,33
|
||||
20250508,105300,2213670000,160200,160300,160500,160100,113
|
||||
20250508,105200,2195556900,160300,160300,160300,160100,60
|
||||
20250508,105100,2185942400,160300,160100,160300,160100,68
|
||||
20250508,105000,2175045500,160100,160700,160700,160000,96
|
||||
20250508,104900,2159666800,160600,160100,160600,160100,72
|
||||
20250508,104800,2148119300,160200,160200,160500,160200,41
|
||||
20250508,104700,2141547400,160100,160100,160100,160000,162
|
||||
20250508,104600,2115614400,160200,160100,160200,159700,110
|
||||
20250508,104500,2098004300,160100,160300,160500,159600,146
|
||||
20250508,104400,2074640700,160300,160800,160800,160100,196
|
||||
20250508,104300,2043199200,160700,160800,160800,160700,125
|
||||
20250508,104200,2023100400,160700,160900,160900,160700,89
|
||||
20250508,104100,2008782000,160800,160900,160900,160800,39
|
||||
20250508,104000,2002509200,160900,160900,160900,160700,286
|
||||
20250508,103900,1956501900,160900,160900,160900,160800,81
|
||||
20250508,103800,1943470600,160800,160700,160900,160700,111
|
||||
20250508,103700,1925623100,160800,160700,160800,160700,69
|
||||
20250508,103600,1914530100,160700,160800,160800,160700,84
|
||||
20250508,103500,1901024600,160700,160700,160700,160600,106
|
||||
20250508,103400,1883991800,160700,160600,160700,160600,162
|
||||
20250508,103300,1857962600,160500,160700,160700,160400,254
|
||||
20250508,103200,1817166800,160700,160700,160700,160400,108
|
||||
20250508,103100,1799824500,160700,160400,160800,160400,160
|
||||
20250508,103000,1774121500,160400,160600,160700,160400,81
|
||||
20250508,102900,1761115300,160500,160600,160600,160400,44
|
||||
20250508,102800,1754053400,160500,160500,160500,160400,101
|
||||
20250508,102700,1737843100,160500,160800,160800,160400,123
|
||||
20250508,102600,1718095900,160800,160700,160800,160500,37
|
||||
20250508,102500,1712149300,160700,160700,160700,160600,70
|
||||
20250508,102400,1700902900,160700,160900,160900,160700,77
|
||||
20250508,102300,1688521500,160800,160800,160900,160800,132
|
||||
20250508,102200,1667294300,160800,160700,160800,160700,73
|
||||
20250508,102100,1655556700,160700,160700,160800,160700,68
|
||||
20250508,102000,1644625200,160700,160800,160900,160700,193
|
||||
20250508,101900,1613593100,160800,160700,160800,160700,108
|
||||
20250508,101800,1596227200,160700,160800,160800,160700,85
|
||||
20250508,101700,1582561600,160700,160300,160700,160300,79
|
||||
20250508,101600,1569872100,160400,160500,160600,160400,166
|
||||
20250508,101500,1543221400,160500,160400,160500,160400,70
|
||||
20250508,101400,1531987000,160400,160600,160600,160400,146
|
||||
20250508,101300,1508555700,160500,160600,160600,160500,53
|
||||
20250508,101200,1500044800,160600,160700,160700,160600,132
|
||||
20250508,101100,1478838100,160700,160700,160700,160600,73
|
||||
20250508,101000,1467107800,160600,160700,160700,160500,100
|
||||
20250508,100900,1451042100,160600,160700,160700,160600,47
|
||||
20250508,100800,1443489900,160700,160700,160900,160400,1020
|
||||
20250508,100700,1279533300,160600,160500,160600,160300,114
|
||||
20250508,100600,1261230100,160600,160600,160600,160500,88
|
||||
20250508,100500,1247098500,160500,160600,160600,160400,76
|
||||
20250508,100400,1234899500,160600,160600,160600,160400,97
|
||||
20250508,100300,1219328600,160600,160400,160600,160400,379
|
||||
20250508,100200,1158501500,160400,160100,160500,160100,128
|
||||
20250508,100100,1137978000,160200,160200,160400,160000,86
|
||||
20250508,100000,1124194800,160400,160100,160400,160000,161
|
||||
20250508,095900,1098384200,160200,159900,160200,159700,106
|
||||
20250508,095800,1081435100,159800,160300,160300,159700,51
|
||||
20250508,095700,1073279700,160300,159800,160300,159700,205
|
||||
20250508,095600,1040465200,159900,159700,160000,159700,54
|
||||
20250508,095500,1031832200,159600,160000,160000,159600,52
|
||||
20250508,095400,1023520000,160000,160000,160000,159800,44
|
||||
20250508,095300,1016480900,159800,159700,160100,159600,114
|
||||
20250508,095200,998260500,159600,159900,160000,159400,248
|
||||
20250508,095100,958640000,160000,160000,160100,160000,54
|
||||
20250508,095000,949996300,160000,160100,160200,160000,27
|
||||
20250508,094900,945672500,160100,160100,160200,160000,82
|
||||
20250508,094800,932543100,160000,160300,160300,160000,92
|
||||
20250508,094700,917800500,160200,160400,160400,160200,34
|
||||
20250508,094600,912349100,160300,160300,160300,160200,34
|
||||
20250508,094500,906899100,160400,160100,160400,160000,101
|
||||
20250508,094400,890714500,160100,160100,160100,160000,30
|
||||
20250508,094300,885911800,160200,160200,160300,160200,39
|
||||
20250508,094200,879662000,160200,160400,160400,160200,63
|
||||
20250508,094100,869563200,160300,160400,160400,160200,119
|
||||
20250508,094000,850484800,160400,160200,160400,160100,70
|
||||
20250508,093900,839268800,160200,160300,160300,160100,46
|
||||
20250508,093800,831900600,160200,160200,160400,160200,73
|
||||
20250508,093700,820200200,160200,160200,160300,160100,83
|
||||
20250508,093600,806902600,160200,160200,160200,160100,52
|
||||
20250508,093500,798572600,160100,160500,160500,160100,67
|
||||
20250508,093400,787830100,160400,160600,160600,160200,67
|
||||
20250508,093300,777080500,160500,160600,160700,160400,178
|
||||
20250508,093200,748495300,160600,160300,160600,160200,607
|
||||
20250508,093100,651110000,160200,160200,160300,160100,69
|
||||
20250508,093000,640054700,160200,160200,160300,160100,118
|
||||
20250508,092900,621148500,160100,160200,160200,160100,11
|
||||
20250508,092800,619386700,160200,160200,160300,160100,29
|
||||
20250508,092700,614740800,160200,160300,160300,160200,57
|
||||
20250508,092600,605605300,160400,160200,160400,160200,67
|
||||
20250508,092500,594864300,160200,160200,160300,160200,35
|
||||
20250508,092400,589256100,160100,160200,160300,160000,108
|
||||
20250508,092300,571949900,160200,160100,160300,160100,91
|
||||
20250508,092200,557373600,160100,159900,160200,159900,93
|
||||
20250508,092100,542486900,159800,159800,160200,159800,36
|
||||
20250508,092000,536726400,159900,159900,160000,159700,39
|
||||
20250508,091900,530492400,160100,160300,160300,160000,110
|
||||
20250508,091800,512873200,160200,159700,160200,159700,125
|
||||
20250508,091700,492873600,159700,159700,159800,159600,26
|
||||
20250508,091600,488722300,159700,159600,159700,159500,108
|
||||
20250508,091500,471487400,159600,159300,159800,159300,88
|
||||
20250508,091400,457452500,159300,159400,159500,159300,34
|
||||
20250508,091300,452032000,159400,159500,159500,159400,53
|
||||
20250508,091200,443583400,159400,160000,160200,159400,222
|
||||
20250508,091100,408112300,160000,160000,160000,159600,130
|
||||
20250508,091000,387330200,160300,160300,160300,160200,26
|
||||
20250508,090900,383162800,160000,159900,160500,159900,414
|
||||
20250508,090800,316820000,160000,160400,160400,159900,163
|
||||
20250508,090700,290716800,160500,160300,160500,160100,252
|
||||
20250508,090600,250282000,160000,160400,160600,160000,536
|
||||
20250508,090500,164341300,159900,159700,160500,159700,518
|
||||
20250508,090400,81330600,159700,159100,159800,158900,96
|
||||
20250508,090300,66036200,159900,158700,159900,158400,118
|
||||
20250508,090200,47239200,158800,160000,160000,158400,70
|
||||
20250508,090100,36112200,160300,159600,160300,157700,45
|
||||
20250508,090000,28963500,159600,158300,159600,157200,183
|
||||
|
Reference in New Issue
Block a user