Update 2025-05-08 2733 candle_min
This commit is contained in:
569
004430/min/candle-20250508.csv
Normal file
569
004430/min/candle-20250508.csv
Normal file
@@ -0,0 +1,569 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,182700,343395910,12170,12170,12170,12170,1225
|
||||
20250508,182600,343395910,12170,12170,12170,12170,0
|
||||
20250508,182500,343395910,12170,12170,12170,12170,0
|
||||
20250508,182400,343395910,12170,12170,12170,12170,0
|
||||
20250508,182300,343395910,12170,12170,12170,12170,0
|
||||
20250508,182200,343395910,12170,12170,12170,12170,0
|
||||
20250508,182100,343395910,12170,12170,12170,12170,0
|
||||
20250508,182000,343395910,12170,12170,12170,12170,0
|
||||
20250508,181900,343395910,12170,12170,12170,12170,0
|
||||
20250508,181800,343395910,12170,12170,12170,12170,0
|
||||
20250508,181700,343395910,12170,12170,12170,12170,0
|
||||
20250508,181600,343395910,12170,12170,12170,12170,0
|
||||
20250508,181500,343395910,12170,12170,12170,12170,0
|
||||
20250508,181400,343395910,12170,12170,12170,12170,0
|
||||
20250508,181300,343395910,12170,12170,12170,12170,0
|
||||
20250508,181200,343395910,12170,12170,12170,12170,0
|
||||
20250508,181100,343395910,12170,12170,12170,12170,0
|
||||
20250508,181000,343395910,12170,12170,12170,12170,0
|
||||
20250508,180900,343395910,12170,12170,12170,12170,0
|
||||
20250508,180800,343395910,12170,12170,12170,12170,0
|
||||
20250508,180700,343395910,12170,12170,12170,12170,0
|
||||
20250508,180600,343395910,12170,12170,12170,12170,0
|
||||
20250508,180500,343395910,12170,12170,12170,12170,0
|
||||
20250508,180400,343395910,12170,12170,12170,12170,0
|
||||
20250508,180300,343395910,12170,12170,12170,12170,0
|
||||
20250508,180200,343395910,12170,12170,12170,12170,0
|
||||
20250508,180100,343395910,12170,12170,12170,12170,0
|
||||
20250508,180000,343395910,12170,12170,12170,12170,0
|
||||
20250508,175900,343395910,12170,12170,12170,12170,0
|
||||
20250508,175800,343395910,12170,12170,12170,12170,0
|
||||
20250508,175700,343395910,12170,12170,12170,12170,1225
|
||||
20250508,175600,343395910,12170,12170,12170,12170,0
|
||||
20250508,175500,343395910,12170,12170,12170,12170,0
|
||||
20250508,175400,343395910,12170,12170,12170,12170,0
|
||||
20250508,175300,343395910,12170,12170,12170,12170,0
|
||||
20250508,175200,343395910,12170,12170,12170,12170,0
|
||||
20250508,175100,343395910,12170,12170,12170,12170,0
|
||||
20250508,175000,343395910,12170,12170,12170,12170,0
|
||||
20250508,174900,343395910,12170,12170,12170,12170,0
|
||||
20250508,174800,343395910,12170,12170,12170,12170,0
|
||||
20250508,174700,343395910,12170,12170,12170,12170,0
|
||||
20250508,174600,343395910,12170,12170,12170,12170,0
|
||||
20250508,174500,343395910,12170,12170,12170,12170,0
|
||||
20250508,174400,343395910,12170,12170,12170,12170,0
|
||||
20250508,174300,343395910,12170,12170,12170,12170,0
|
||||
20250508,174200,343395910,12170,12170,12170,12170,0
|
||||
20250508,174100,343395910,12170,12170,12170,12170,0
|
||||
20250508,174000,343395910,12170,12170,12170,12170,0
|
||||
20250508,173900,343395910,12170,12170,12170,12170,0
|
||||
20250508,173800,343395910,12170,12170,12170,12170,0
|
||||
20250508,173700,343395910,12170,12170,12170,12170,0
|
||||
20250508,173600,343395910,12170,12170,12170,12170,0
|
||||
20250508,173500,343395910,12170,12170,12170,12170,0
|
||||
20250508,173400,343395910,12170,12170,12170,12170,0
|
||||
20250508,173300,343395910,12170,12170,12170,12170,0
|
||||
20250508,173200,343395910,12170,12170,12170,12170,0
|
||||
20250508,173100,343395910,12170,12170,12170,12170,0
|
||||
20250508,173000,343395910,12170,12170,12170,12170,0
|
||||
20250508,172900,343395910,12170,12170,12170,12170,0
|
||||
20250508,172800,343395910,12170,12170,12170,12170,0
|
||||
20250508,172700,343395910,12170,12170,12170,12170,1225
|
||||
20250508,172600,343395910,12170,12170,12170,12170,0
|
||||
20250508,172500,343395910,12170,12170,12170,12170,0
|
||||
20250508,172400,343395910,12170,12170,12170,12170,0
|
||||
20250508,172300,343395910,12170,12170,12170,12170,0
|
||||
20250508,172200,343395910,12170,12170,12170,12170,0
|
||||
20250508,172100,343395910,12170,12170,12170,12170,0
|
||||
20250508,172000,343395910,12170,12170,12170,12170,0
|
||||
20250508,171900,343395910,12170,12170,12170,12170,0
|
||||
20250508,171800,343395910,12170,12170,12170,12170,0
|
||||
20250508,171700,343395910,12170,12170,12170,12170,0
|
||||
20250508,171600,343395910,12170,12170,12170,12170,0
|
||||
20250508,171500,343395910,12170,12170,12170,12170,0
|
||||
20250508,171400,343395910,12170,12170,12170,12170,0
|
||||
20250508,171300,343395910,12170,12170,12170,12170,0
|
||||
20250508,171200,343395910,12170,12170,12170,12170,0
|
||||
20250508,171100,343395910,12170,12170,12170,12170,0
|
||||
20250508,171000,343395910,12170,12170,12170,12170,0
|
||||
20250508,170900,343395910,12170,12170,12170,12170,0
|
||||
20250508,170800,343395910,12170,12170,12170,12170,0
|
||||
20250508,170700,343395910,12170,12170,12170,12170,0
|
||||
20250508,170600,343395910,12170,12170,12170,12170,0
|
||||
20250508,170500,343395910,12170,12170,12170,12170,0
|
||||
20250508,170400,343395910,12170,12170,12170,12170,0
|
||||
20250508,170300,343395910,12170,12170,12170,12170,0
|
||||
20250508,170200,343395910,12170,12170,12170,12170,0
|
||||
20250508,170100,343395910,12170,12170,12170,12170,0
|
||||
20250508,170000,343395910,12170,12170,12170,12170,0
|
||||
20250508,165900,343395910,12170,12170,12170,12170,0
|
||||
20250508,165800,343395910,12170,12170,12170,12170,0
|
||||
20250508,165700,343395910,12170,12170,12170,12170,1225
|
||||
20250508,165600,343395910,12170,12170,12170,12170,0
|
||||
20250508,165500,343395910,12170,12170,12170,12170,0
|
||||
20250508,165400,343395910,12170,12170,12170,12170,0
|
||||
20250508,165300,343395910,12170,12170,12170,12170,0
|
||||
20250508,165200,343395910,12170,12170,12170,12170,0
|
||||
20250508,165100,343395910,12170,12170,12170,12170,0
|
||||
20250508,165000,343395910,12170,12170,12170,12170,0
|
||||
20250508,164900,343395910,12170,12170,12170,12170,0
|
||||
20250508,164800,343395910,12170,12170,12170,12170,0
|
||||
20250508,164700,343395910,12170,12170,12170,12170,0
|
||||
20250508,164600,343395910,12170,12170,12170,12170,0
|
||||
20250508,164500,343395910,12170,12170,12170,12170,0
|
||||
20250508,164400,343395910,12170,12170,12170,12170,0
|
||||
20250508,164300,343395910,12170,12170,12170,12170,0
|
||||
20250508,164200,343395910,12170,12170,12170,12170,0
|
||||
20250508,164100,343395910,12170,12170,12170,12170,0
|
||||
20250508,164000,343395910,12170,12170,12170,12170,0
|
||||
20250508,163900,343395910,12170,12170,12170,12170,0
|
||||
20250508,163800,343395910,12170,12170,12170,12170,0
|
||||
20250508,163700,343395910,12170,12170,12170,12170,0
|
||||
20250508,163600,343395910,12170,12170,12170,12170,0
|
||||
20250508,163500,343395910,12170,12170,12170,12170,0
|
||||
20250508,163400,343395910,12170,12170,12170,12170,0
|
||||
20250508,163300,343395910,12170,12170,12170,12170,0
|
||||
20250508,163200,343395910,12170,12170,12170,12170,0
|
||||
20250508,163100,343395910,12170,12170,12170,12170,0
|
||||
20250508,163000,343395910,12170,12170,12170,12170,0
|
||||
20250508,162900,343395910,12170,12170,12170,12170,0
|
||||
20250508,162800,343395910,12170,12170,12170,12170,0
|
||||
20250508,162700,343395910,12170,12170,12170,12170,1225
|
||||
20250508,162600,343395910,12170,12170,12170,12170,0
|
||||
20250508,162500,343395910,12170,12170,12170,12170,0
|
||||
20250508,162400,343395910,12170,12170,12170,12170,0
|
||||
20250508,162300,343395910,12170,12170,12170,12170,0
|
||||
20250508,162200,343395910,12170,12170,12170,12170,0
|
||||
20250508,162100,343395910,12170,12170,12170,12170,0
|
||||
20250508,162000,343395910,12170,12170,12170,12170,0
|
||||
20250508,161900,343395910,12170,12170,12170,12170,0
|
||||
20250508,161800,343395910,12170,12170,12170,12170,0
|
||||
20250508,161700,343395910,12170,12170,12170,12170,0
|
||||
20250508,161600,343395910,12170,12170,12170,12170,0
|
||||
20250508,161500,343395910,12170,12170,12170,12170,0
|
||||
20250508,161400,343395910,12170,12170,12170,12170,0
|
||||
20250508,161300,343395910,12170,12170,12170,12170,0
|
||||
20250508,161200,343395910,12170,12170,12170,12170,0
|
||||
20250508,161100,343395910,12170,12170,12170,12170,0
|
||||
20250508,161000,343395910,12170,12170,12170,12170,0
|
||||
20250508,160900,343395910,12170,12170,12170,12170,0
|
||||
20250508,160800,343395910,12170,12170,12170,12170,0
|
||||
20250508,160700,343395910,12170,12170,12170,12170,0
|
||||
20250508,160600,343395910,12170,12170,12170,12170,0
|
||||
20250508,160500,343395910,12170,12170,12170,12170,0
|
||||
20250508,160400,343395910,12170,12170,12170,12170,0
|
||||
20250508,160300,343395910,12170,12170,12170,12170,0
|
||||
20250508,160200,343395910,12170,12170,12170,12170,0
|
||||
20250508,160100,343395910,12170,12170,12170,12170,0
|
||||
20250508,160000,343395910,12170,12170,12170,12170,0
|
||||
20250508,155900,343395910,12170,12170,12170,12170,0
|
||||
20250508,155800,343395910,12170,12170,12170,12170,0
|
||||
20250508,155700,343395910,12170,12170,12170,12170,1225
|
||||
20250508,155600,343395910,12170,12170,12170,12170,0
|
||||
20250508,155500,343395910,12170,12170,12170,12170,0
|
||||
20250508,155400,343395910,12170,12170,12170,12170,0
|
||||
20250508,155300,343395910,12170,12170,12170,12170,0
|
||||
20250508,155200,343395910,12170,12170,12170,12170,0
|
||||
20250508,155100,343395910,12170,12170,12170,12170,0
|
||||
20250508,155000,343395910,12170,12170,12170,12170,0
|
||||
20250508,154900,343395910,12170,12170,12170,12170,0
|
||||
20250508,154800,343395910,12170,12170,12170,12170,0
|
||||
20250508,154700,343395910,12170,12170,12170,12170,0
|
||||
20250508,154600,343395910,12170,12170,12170,12170,0
|
||||
20250508,154500,343395910,12170,12170,12170,12170,0
|
||||
20250508,154400,343395910,12170,12170,12170,12170,0
|
||||
20250508,154300,343395910,12170,12170,12170,12170,0
|
||||
20250508,154200,343395910,12170,12170,12170,12170,0
|
||||
20250508,154100,343395910,12170,12170,12170,12170,0
|
||||
20250508,154000,343395910,12170,12170,12170,12170,0
|
||||
20250508,153900,343395910,12170,12170,12170,12170,0
|
||||
20250508,153800,343395910,12170,12170,12170,12170,0
|
||||
20250508,153700,343395910,12170,12170,12170,12170,0
|
||||
20250508,153600,343395910,12170,12170,12170,12170,0
|
||||
20250508,153500,343395910,12170,12170,12170,12170,0
|
||||
20250508,153400,343395910,12170,12170,12170,12170,0
|
||||
20250508,153300,343395910,12170,12170,12170,12170,0
|
||||
20250508,153200,343395910,12170,12170,12170,12170,0
|
||||
20250508,153100,343395910,12170,12170,12170,12170,0
|
||||
20250508,153000,343395910,12170,12170,12170,12170,1225
|
||||
20250508,152900,328487660,12260,12260,12260,12260,0
|
||||
20250508,152800,328487660,12260,12260,12260,12260,0
|
||||
20250508,152700,328487660,12260,12260,12260,12260,0
|
||||
20250508,152600,328487660,12260,12260,12260,12260,0
|
||||
20250508,152500,328487660,12260,12260,12260,12260,0
|
||||
20250508,152400,328487660,12260,12260,12260,12260,0
|
||||
20250508,152300,328487660,12260,12260,12260,12260,0
|
||||
20250508,152200,328487660,12260,12260,12260,12260,0
|
||||
20250508,152100,328487660,12260,12260,12260,12260,0
|
||||
20250508,152000,328487660,12260,12260,12260,12260,0
|
||||
20250508,151900,328487660,12260,12260,12260,12250,3
|
||||
20250508,151800,328450890,12250,12250,12250,12250,2
|
||||
20250508,151700,328426390,12270,12270,12270,12270,0
|
||||
20250508,151600,328426390,12270,12270,12270,12260,3
|
||||
20250508,151500,328389590,12270,12260,12270,12260,146
|
||||
20250508,151400,326598190,12270,12270,12270,12250,40
|
||||
20250508,151300,326107870,12270,12260,12270,12260,3
|
||||
20250508,151200,326071080,12270,12270,12270,12260,11
|
||||
20250508,151100,325936130,12270,12260,12270,12260,12
|
||||
20250508,151000,325789000,12260,12260,12260,12260,0
|
||||
20250508,150900,325789000,12260,12260,12260,12260,1
|
||||
20250508,150800,325776740,12260,12260,12260,12260,1
|
||||
20250508,150700,325764480,12260,12260,12260,12260,229
|
||||
20250508,150600,322956940,12260,12260,12260,12260,2
|
||||
20250508,150500,322932420,12260,12260,12260,12260,1
|
||||
20250508,150400,322920160,12260,12260,12260,12260,1
|
||||
20250508,150300,322907900,12260,12260,12260,12260,1
|
||||
20250508,150200,322895640,12260,12260,12260,12260,1
|
||||
20250508,150100,322883380,12260,12260,12260,12260,0
|
||||
20250508,150000,322883380,12260,12260,12260,12260,21
|
||||
20250508,145900,322625920,12260,12260,12260,12260,2
|
||||
20250508,145800,322601400,12270,12260,12270,12260,7
|
||||
20250508,145700,322515520,12270,12260,12270,12260,39
|
||||
20250508,145600,322037000,12260,12260,12260,12260,20
|
||||
20250508,145500,321791800,12260,12260,12260,12260,2
|
||||
20250508,145400,321767280,12260,12260,12260,12260,0
|
||||
20250508,145300,321767280,12260,12260,12270,12260,266
|
||||
20250508,145200,318503660,12260,12260,12260,12260,1
|
||||
20250508,145100,318491400,12260,12260,12260,12260,2
|
||||
20250508,145000,318466880,12260,12260,12260,12260,0
|
||||
20250508,144900,318466880,12260,12260,12260,12260,20
|
||||
20250508,144800,318221680,12260,12260,12260,12260,5
|
||||
20250508,144700,318160380,12260,12260,12260,12260,0
|
||||
20250508,144600,318160380,12260,12260,12260,12260,20
|
||||
20250508,144500,317915180,12260,12270,12270,12260,9
|
||||
20250508,144400,317804760,12260,12260,12260,12260,1
|
||||
20250508,144300,317792500,12260,12260,12260,12260,17
|
||||
20250508,144200,317584080,12260,12260,12260,12260,6
|
||||
20250508,144100,317510520,12260,12260,12260,12260,2
|
||||
20250508,144000,317486000,12260,12260,12260,12260,0
|
||||
20250508,143900,317486000,12260,12260,12260,12260,21
|
||||
20250508,143800,317228540,12260,12260,12260,12260,0
|
||||
20250508,143700,317228540,12260,12250,12260,12250,5
|
||||
20250508,143600,317167250,12250,12250,12250,12250,0
|
||||
20250508,143500,317167250,12250,12260,12260,12250,22
|
||||
20250508,143400,316897720,12260,12260,12260,12260,0
|
||||
20250508,143300,316897720,12260,12260,12260,12260,0
|
||||
20250508,143200,316897720,12260,12260,12260,12250,21
|
||||
20250508,143100,316640280,12260,12260,12260,12260,1
|
||||
20250508,143000,316628020,12270,12270,12270,12270,4
|
||||
20250508,142900,316578940,12260,12260,12260,12260,21
|
||||
20250508,142800,316321480,12260,12260,12260,12260,1
|
||||
20250508,142700,316309220,12260,12260,12260,12260,1
|
||||
20250508,142600,316296960,12260,12260,12260,12260,20
|
||||
20250508,142500,316051760,12260,12260,12260,12260,3
|
||||
20250508,142400,316014980,12250,12260,12260,12250,151
|
||||
20250508,142300,314165220,12260,12260,12260,12260,2
|
||||
20250508,142200,314140700,12260,12260,12260,12250,19
|
||||
20250508,142100,313907770,12260,12260,12260,12260,3
|
||||
20250508,142000,313870990,12260,12260,12260,12260,420
|
||||
20250508,141900,308721790,12260,12260,12260,12260,1
|
||||
20250508,141800,308709530,12260,12260,12260,12260,20
|
||||
20250508,141700,308464330,12260,12260,12260,12260,1
|
||||
20250508,141600,308452070,12260,12260,12260,12260,0
|
||||
20250508,141500,308452070,12260,12260,12260,12260,21
|
||||
20250508,141400,308194610,12270,12260,12270,12260,7
|
||||
20250508,141300,308108730,12270,12270,12270,12270,4
|
||||
20250508,141200,308059650,12260,12260,12260,12260,1
|
||||
20250508,141100,308047390,12260,12260,12260,12260,20
|
||||
20250508,141000,307802190,12260,12260,12260,12260,0
|
||||
20250508,140900,307802190,12260,12260,12260,12260,2
|
||||
20250508,140800,307777670,12260,12260,12260,12260,20
|
||||
20250508,140700,307532470,12260,12260,12260,12260,1
|
||||
20250508,140600,307520210,12260,12260,12260,12260,0
|
||||
20250508,140500,307520210,12260,12260,12260,12260,19
|
||||
20250508,140400,307287270,12260,12260,12260,12260,2
|
||||
20250508,140300,307262750,12260,12260,12260,12260,0
|
||||
20250508,140200,307262750,12260,12260,12260,12260,1
|
||||
20250508,140100,307250490,12260,12260,12270,12260,248
|
||||
20250508,140000,304210000,12260,12260,12260,12190,763
|
||||
20250508,135900,294893380,12260,12260,12260,12220,835
|
||||
20250508,135800,284665170,12260,12260,12270,12260,22
|
||||
20250508,135700,284395440,12270,12260,12270,12260,92
|
||||
20250508,135600,283266610,12260,12260,12260,12260,0
|
||||
20250508,135500,283266610,12260,12260,12260,12260,1
|
||||
20250508,135400,283254350,12260,12260,12270,12260,67
|
||||
20250508,135300,282432470,12270,12270,12270,12270,46
|
||||
20250508,135200,281868050,12260,12270,12270,12260,186
|
||||
20250508,135100,279585850,12260,12260,12260,12260,20
|
||||
20250508,135000,279340650,12260,12260,12260,12260,1
|
||||
20250508,134900,279328390,12270,12270,12270,12270,102
|
||||
20250508,134800,278076850,12260,12260,12260,12260,1
|
||||
20250508,134700,278064590,12260,12260,12260,12260,20
|
||||
20250508,134600,277819390,12260,12260,12260,12260,0
|
||||
20250508,134500,277819390,12260,12260,12260,12260,3
|
||||
20250508,134400,277782610,12260,12260,12260,12260,19
|
||||
20250508,134300,277549670,12260,12260,12260,12260,1
|
||||
20250508,134200,277537410,12260,12260,12260,12260,0
|
||||
20250508,134100,277537410,12260,12260,12260,12260,6
|
||||
20250508,134000,277463850,12260,12260,12260,12260,18
|
||||
20250508,133900,277243170,12270,12270,12270,12270,10
|
||||
20250508,133800,277120470,12270,12270,12270,12270,0
|
||||
20250508,133700,277120470,12270,12250,12270,12250,25
|
||||
20250508,133600,276814110,12260,12260,12260,12260,3
|
||||
20250508,133500,276777330,12250,12250,12250,12250,0
|
||||
20250508,133400,276777330,12250,12250,12250,12240,46
|
||||
20250508,133300,276214020,12250,12250,12250,12250,91
|
||||
20250508,133200,275099270,12260,12260,12260,12260,0
|
||||
20250508,133100,275099270,12260,12260,12260,12260,13
|
||||
20250508,133000,274939890,12260,12260,12260,12260,8
|
||||
20250508,132900,274841810,12270,12270,12270,12270,0
|
||||
20250508,132800,274841810,12270,12270,12270,12270,0
|
||||
20250508,132700,274841810,12270,12270,12270,12270,21
|
||||
20250508,132600,274584140,12270,12270,12270,12270,1
|
||||
20250508,132500,274571870,12280,12280,12280,12280,0
|
||||
20250508,132400,274571870,12280,12270,12280,12270,42
|
||||
20250508,132300,274056130,12270,12270,12270,12270,20
|
||||
20250508,132200,273810730,12270,12270,12270,12270,0
|
||||
20250508,132100,273810730,12270,12270,12270,12270,1
|
||||
20250508,132000,273798460,12270,12270,12270,12270,20
|
||||
20250508,131900,273553060,12270,12270,12270,12270,0
|
||||
20250508,131800,273553060,12270,12270,12270,12270,2
|
||||
20250508,131700,273528520,12270,12270,12270,12270,1
|
||||
20250508,131600,273516250,12270,12270,12270,12270,20
|
||||
20250508,131500,273270850,12270,12270,12270,12270,0
|
||||
20250508,131400,273270850,12270,12270,12270,12270,1
|
||||
20250508,131300,273258580,12270,12270,12270,12270,21
|
||||
20250508,131200,273000910,12270,12270,12270,12270,0
|
||||
20250508,131100,273000910,12270,12270,12270,12270,1
|
||||
20250508,131000,272988640,12270,12280,12280,12270,15
|
||||
20250508,130900,272804450,12270,12270,12270,12270,6
|
||||
20250508,130800,272730830,12280,12280,12280,12280,8
|
||||
20250508,130700,272632590,12280,12270,12280,12270,9
|
||||
20250508,130600,272522090,12270,12260,12270,12260,38
|
||||
20250508,130500,272055840,12270,12260,12270,12260,2
|
||||
20250508,130400,272031310,12250,12250,12250,12250,1
|
||||
20250508,130300,272019060,12260,12260,12260,12260,0
|
||||
20250508,130200,272019060,12260,12260,12260,12260,0
|
||||
20250508,130100,272019060,12260,12260,12260,12260,3
|
||||
20250508,130000,271982280,12270,12270,12270,12270,19
|
||||
20250508,125900,271749150,12260,12260,12260,12260,15
|
||||
20250508,125800,271565250,12280,12270,12280,12270,17
|
||||
20250508,125700,271356500,12280,12280,12280,12280,6
|
||||
20250508,125600,271282820,12280,12280,12280,12280,19
|
||||
20250508,125500,271049500,12280,12280,12280,12280,10
|
||||
20250508,125400,270926700,12260,12260,12260,12260,12
|
||||
20250508,125300,270779580,12280,12280,12280,12280,9
|
||||
20250508,125200,270669060,12260,12260,12260,12260,14
|
||||
20250508,125100,270497420,12280,12280,12280,12280,7
|
||||
20250508,125000,270411460,12260,12270,12270,12260,148
|
||||
20250508,124900,268596860,12280,12280,12280,12280,7
|
||||
20250508,124800,268510900,12300,12300,12300,12300,1
|
||||
20250508,124700,268498600,12280,12280,12280,12275,87
|
||||
20250508,124600,267430600,12290,12290,12290,12290,0
|
||||
20250508,124500,267430600,12290,12290,12290,12290,22
|
||||
20250508,124400,267160220,12290,12300,12300,12290,40
|
||||
20250508,124300,266668340,12290,12290,12290,12290,0
|
||||
20250508,124200,266668340,12290,12290,12290,12290,14
|
||||
20250508,124100,266496280,12300,12300,12300,12300,0
|
||||
20250508,124000,266496280,12300,12300,12300,12290,32
|
||||
20250508,123900,266102810,12300,12300,12300,12300,14
|
||||
20250508,123800,265930610,12300,12300,12300,12300,0
|
||||
20250508,123700,265930610,12300,12300,12300,12300,15
|
||||
20250508,123600,265746110,12310,12310,12310,12310,31
|
||||
20250508,123500,265364500,12310,12310,12320,12310,33
|
||||
20250508,123400,264958260,12310,12310,12310,12310,0
|
||||
20250508,123300,264958260,12310,12310,12310,12310,0
|
||||
20250508,123200,264958260,12310,12310,12310,12310,97
|
||||
20250508,123100,263764190,12320,12320,12320,12320,5
|
||||
20250508,123000,263702590,12310,12310,12310,12310,13
|
||||
20250508,122900,263542560,12320,12320,12320,12320,7
|
||||
20250508,122800,263456320,12320,12310,12320,12310,23
|
||||
20250508,122700,263173100,12320,12320,12320,12320,0
|
||||
20250508,122600,263173100,12320,12320,12320,12320,10
|
||||
20250508,122500,263049900,12310,12310,12310,12310,13
|
||||
20250508,122400,262889870,12330,12320,12330,12320,92
|
||||
20250508,122300,261755720,12320,12310,12320,12310,632
|
||||
20250508,122200,253969620,12310,12310,12310,12310,19
|
||||
20250508,122100,253735730,12320,12320,12320,12320,7
|
||||
20250508,122000,253649490,12310,12320,12320,12310,20
|
||||
20250508,121900,253403220,12320,12320,12320,12320,0
|
||||
20250508,121800,253403220,12320,12320,12330,12320,411
|
||||
20250508,121700,248339610,12320,12320,12320,12320,0
|
||||
20250508,121600,248339610,12320,12320,12320,12320,60
|
||||
20250508,121500,247600410,12320,12320,12320,12320,32
|
||||
20250508,121400,247206170,12320,12320,12320,12320,0
|
||||
20250508,121300,247206170,12320,12320,12320,12320,15
|
||||
20250508,121200,247021370,12320,12320,12320,12320,0
|
||||
20250508,121100,247021370,12320,12320,12320,12320,12
|
||||
20250508,121000,246873530,12340,12340,12340,12340,6
|
||||
20250508,120900,246799490,12330,12330,12330,12330,34
|
||||
20250508,120800,246380270,12330,12330,12330,12330,68
|
||||
20250508,120700,245541830,12330,12330,12330,12330,0
|
||||
20250508,120600,245541830,12330,12330,12330,12330,33
|
||||
20250508,120500,245134940,12330,12330,12330,12330,0
|
||||
20250508,120400,245134940,12330,12330,12330,12330,19
|
||||
20250508,120300,244900670,12330,12330,12330,12330,16
|
||||
20250508,120200,244703390,12330,12330,12330,12330,83
|
||||
20250508,120100,243680000,12330,12330,12330,12330,76
|
||||
20250508,120000,242742920,12330,12330,12330,12330,1
|
||||
20250508,115900,242730590,12330,12330,12330,12330,25
|
||||
20250508,115800,242422340,12330,12330,12330,12330,0
|
||||
20250508,115700,242422340,12330,12330,12330,12330,63
|
||||
20250508,115600,241645550,12330,12330,12330,12330,14
|
||||
20250508,115500,241472930,12340,12330,12340,12330,11
|
||||
20250508,115400,241337200,12330,12330,12330,12330,36
|
||||
20250508,115300,240893320,12340,12340,12340,12340,9
|
||||
20250508,115200,240782260,12330,12330,12330,12330,0
|
||||
20250508,115100,240782260,12330,12330,12330,12330,29
|
||||
20250508,115000,240424690,12330,12340,12340,12330,34
|
||||
20250508,114900,240005260,12330,12330,12330,12330,17
|
||||
20250508,114800,239795650,12330,12330,12330,12330,0
|
||||
20250508,114700,239795650,12330,12330,12330,12330,19
|
||||
20250508,114600,239561380,12330,12330,12330,12330,168
|
||||
20250508,114500,237489940,12330,12330,12330,12330,0
|
||||
20250508,114400,237489940,12330,12330,12330,12330,35
|
||||
20250508,114300,237058390,12330,12330,12330,12330,0
|
||||
20250508,114200,237058390,12330,12330,12330,12330,13
|
||||
20250508,114100,236898100,12330,12330,12330,12330,5
|
||||
20250508,114000,236836450,12330,12330,12330,12330,0
|
||||
20250508,113900,236836450,12330,12330,12330,12330,16
|
||||
20250508,113800,236639170,12330,12330,12330,12330,137
|
||||
20250508,113700,234949960,12330,12330,12330,12330,11
|
||||
20250508,113600,234814330,12360,12360,12360,12360,14
|
||||
20250508,113500,234641290,12330,12330,12330,12330,0
|
||||
20250508,113400,234641290,12330,12350,12350,12330,33
|
||||
20250508,113300,234234020,12360,12360,12360,12360,14
|
||||
20250508,113200,234060980,12330,12330,12330,12330,13
|
||||
20250508,113100,233900690,12350,12330,12350,12330,5
|
||||
20250508,113000,233838960,12350,12330,12350,12330,32
|
||||
20250508,112900,233444100,12390,12360,12390,12360,108
|
||||
20250508,112800,232108500,12330,12330,12330,12330,0
|
||||
20250508,112700,232108500,12330,12350,12350,12330,107
|
||||
20250508,112600,230787770,12360,12360,12360,12360,10
|
||||
20250508,112500,230664170,12360,12360,12360,12360,49
|
||||
20250508,112400,230058530,12370,12370,12370,12370,0
|
||||
20250508,112300,230058530,12370,12370,12370,12370,94
|
||||
20250508,112200,228895750,12370,12370,12370,12370,14
|
||||
20250508,112100,228722570,12390,12390,12390,12390,0
|
||||
20250508,112000,228722570,12390,12390,12390,12390,0
|
||||
20250508,111900,228722570,12390,12390,12390,12390,69
|
||||
20250508,111800,227867660,12390,12390,12390,12390,1
|
||||
20250508,111700,227855270,12410,12400,12410,12400,17
|
||||
20250508,111600,227644460,12400,12400,12400,12400,3
|
||||
20250508,111500,227607260,12400,12400,12400,12400,17
|
||||
20250508,111400,227396460,12400,12400,12400,12400,0
|
||||
20250508,111300,227396460,12400,12400,12400,12400,33
|
||||
20250508,111200,226987260,12400,12400,12400,12400,0
|
||||
20250508,111100,226987260,12400,12400,12400,12400,1
|
||||
20250508,111000,226974860,12410,12410,12410,12410,6
|
||||
20250508,110900,226900400,12430,12430,12430,12430,0
|
||||
20250508,110800,226900400,12430,12420,12430,12420,12
|
||||
20250508,110700,226751250,12430,12430,12430,12430,0
|
||||
20250508,110600,226751250,12430,12420,12430,12420,39
|
||||
20250508,110500,226266680,12420,12420,12420,12420,0
|
||||
20250508,110400,226266680,12420,12450,12450,12420,217
|
||||
20250508,110300,223565060,12450,12450,12450,12450,11
|
||||
20250508,110200,223428110,12470,12470,12470,12470,14
|
||||
20250508,110100,223253530,12460,12460,12460,12460,10
|
||||
20250508,110000,223128930,12450,12430,12450,12430,328
|
||||
20250508,105900,219045820,12440,12440,12440,12440,0
|
||||
20250508,105800,219045820,12440,12440,12440,12440,0
|
||||
20250508,105700,219045820,12440,12440,12440,12440,0
|
||||
20250508,105600,219045820,12440,12440,12440,12440,34
|
||||
20250508,105500,218622860,12450,12450,12450,12450,1
|
||||
20250508,105400,218610410,12440,12440,12440,12440,12
|
||||
20250508,105300,218461130,12450,12450,12450,12450,0
|
||||
20250508,105200,218461130,12450,12460,12460,12450,465
|
||||
20250508,105100,212671750,12450,12450,12450,12450,17
|
||||
20250508,105000,212460100,12450,12450,12450,12450,0
|
||||
20250508,104900,212460100,12450,12450,12450,12450,19
|
||||
20250508,104800,212223550,12450,12450,12450,12450,11
|
||||
20250508,104700,212086600,12450,12450,12450,12450,0
|
||||
20250508,104600,212086600,12450,12450,12450,12450,19
|
||||
20250508,104500,211850050,12450,12450,12460,12450,566
|
||||
20250508,104400,204802880,12450,12450,12450,12450,500
|
||||
20250508,104300,198577880,12450,12440,12450,12440,80
|
||||
20250508,104200,197582060,12430,12430,12430,12430,34
|
||||
20250508,104100,197159440,12430,12430,12430,12430,0
|
||||
20250508,104000,197159440,12430,12430,12430,12430,0
|
||||
20250508,103900,197159440,12430,12430,12430,12430,31
|
||||
20250508,103800,196774110,12430,12430,12430,12430,0
|
||||
20250508,103700,196774110,12430,12430,12430,12430,14
|
||||
20250508,103600,196600090,12440,12440,12440,12440,1
|
||||
20250508,103500,196587650,12420,12430,12430,12420,64
|
||||
20250508,103400,195792580,12430,12425,12430,12425,62
|
||||
20250508,103300,195022160,12420,12435,12435,12420,4
|
||||
20250508,103200,194972440,12440,12440,12440,12440,50
|
||||
20250508,103100,194350440,12440,12440,12440,12440,1
|
||||
20250508,103000,194338000,12450,12450,12450,12450,0
|
||||
20250508,102900,194338000,12450,12450,12450,12450,58
|
||||
20250508,102800,193615900,12450,12450,12450,12450,1
|
||||
20250508,102700,193603450,12450,12480,12480,12450,788
|
||||
20250508,102600,183775630,12480,12480,12480,12480,0
|
||||
20250508,102500,183775630,12480,12490,12500,12480,847
|
||||
20250508,102400,173196650,12480,12480,12480,12480,12
|
||||
20250508,102300,173046890,12480,12480,12480,12480,83
|
||||
20250508,102200,172011050,12480,12480,12480,12480,16
|
||||
20250508,102100,171811370,12480,12480,12480,12480,19
|
||||
20250508,102000,171574250,12480,12480,12480,12480,0
|
||||
20250508,101900,171574250,12480,12480,12480,12480,206
|
||||
20250508,101800,169003370,12490,12500,12500,12490,74
|
||||
20250508,101700,168078560,12500,12500,12500,12480,91
|
||||
20250508,101600,166941420,12500,12470,12500,12470,1132
|
||||
20250508,101500,152796470,12470,12470,12470,12470,10
|
||||
20250508,101400,152671770,12470,12460,12470,12450,181
|
||||
20250508,101300,150415560,12460,12460,12460,12460,15
|
||||
20250508,101200,150228660,12450,12450,12450,12450,13
|
||||
20250508,101100,150066810,12450,12460,12460,12450,22
|
||||
20250508,101000,149792900,12450,12460,12460,12450,24
|
||||
20250508,100900,149494030,12460,12450,12460,12450,11
|
||||
20250508,100800,149357070,12450,12430,12450,12430,473
|
||||
20250508,100700,143468770,12440,12430,12440,12430,27
|
||||
20250508,100600,143133080,12420,12420,12420,12420,0
|
||||
20250508,100500,143133080,12420,12410,12420,12410,29
|
||||
20250508,100400,142773000,12430,12430,12430,12430,0
|
||||
20250508,100300,142773000,12430,12430,12430,12430,0
|
||||
20250508,100200,142773000,12430,12430,12430,12430,0
|
||||
20250508,100100,142773000,12430,12430,12430,12430,90
|
||||
20250508,100000,141654300,12440,12440,12440,12440,26
|
||||
20250508,095900,141330860,12440,12440,12440,12440,90
|
||||
20250508,095800,140211260,12450,12450,12450,12450,19
|
||||
20250508,095700,139974710,12440,12410,12470,12410,1487
|
||||
20250508,095600,121464530,12390,12390,12410,12390,674
|
||||
20250508,095500,113102060,12380,12370,12380,12370,19
|
||||
20250508,095400,112866900,12370,12360,12370,12360,166
|
||||
20250508,095300,110813580,12360,12350,12360,12340,35
|
||||
20250508,095200,110381330,12370,12370,12370,12370,0
|
||||
20250508,095100,110381330,12370,12370,12370,12370,0
|
||||
20250508,095000,110381330,12370,12370,12370,12370,11
|
||||
20250508,094900,110245260,12370,12350,12370,12350,101
|
||||
20250508,094800,108996570,12360,12360,12360,12360,0
|
||||
20250508,094700,108996570,12360,12360,12360,12360,8
|
||||
20250508,094600,108897690,12350,12360,12360,12350,181
|
||||
20250508,094500,106661800,12360,12360,12360,12360,1
|
||||
20250508,094400,106649440,12370,12380,12380,12370,210
|
||||
20250508,094300,104050230,12380,12380,12380,12380,15
|
||||
20250508,094200,103864530,12390,12390,12390,12390,0
|
||||
20250508,094100,103864530,12390,12380,12390,12380,14
|
||||
20250508,094000,103691200,12390,12390,12390,12390,6
|
||||
20250508,093900,103616860,12380,12370,12380,12370,65
|
||||
20250508,093800,102812330,12370,12380,12380,12370,24
|
||||
20250508,093700,102515370,12370,12390,12390,12370,48
|
||||
20250508,093600,101921060,12420,12350,12420,12340,1341
|
||||
20250508,093500,85312770,12340,12340,12340,12330,27
|
||||
20250508,093400,84979600,12330,12310,12330,12310,636
|
||||
20250508,093300,77144870,12290,12340,12340,12280,696
|
||||
20250508,093200,68587020,12340,12340,12340,12340,1
|
||||
20250508,093100,68574680,12350,12360,12360,12340,207
|
||||
20250508,093000,66017680,12360,12360,12360,12360,47
|
||||
20250508,092900,65436760,12360,12350,12360,12350,67
|
||||
20250508,092800,64608810,12350,12340,12350,12340,63
|
||||
20250508,092700,63831320,12340,12350,12350,12340,629
|
||||
20250508,092600,56064460,12340,12350,12350,12340,196
|
||||
20250508,092500,53644560,12350,12340,12350,12330,304
|
||||
20250508,092400,49891260,12330,12310,12330,12310,890
|
||||
20250508,092300,38924170,12310,12310,12310,12310,19
|
||||
20250508,092200,38690280,12310,12310,12310,12310,14
|
||||
20250508,092100,38517940,12320,12290,12320,12290,182
|
||||
20250508,092000,36277670,12290,12290,12290,12290,1
|
||||
20250508,091900,36265380,12290,12290,12290,12290,22
|
||||
20250508,091800,35995000,12280,12290,12290,12280,473
|
||||
20250508,091700,30181880,12280,12280,12280,12280,11
|
||||
20250508,091600,30046800,12290,12290,12290,12290,13
|
||||
20250508,091500,29887030,12290,12290,12290,12290,30
|
||||
20250508,091400,29518330,12290,12290,12290,12280,19
|
||||
20250508,091300,29284970,12290,12280,12290,12280,503
|
||||
20250508,091200,23103180,12280,12280,12280,12280,4
|
||||
20250508,091100,23054060,12270,12270,12270,12260,592
|
||||
20250508,091000,15791820,12270,12270,12270,12270,462
|
||||
20250508,090900,10123080,12260,12240,12270,12240,498
|
||||
20250508,090800,4020940,12240,12220,12240,12220,13
|
||||
20250508,090700,3862030,12220,12230,12230,12220,3
|
||||
20250508,090600,3825350,12230,12240,12240,12130,7
|
||||
20250508,090500,3740020,12230,12230,12230,12150,116
|
||||
20250508,090400,2327420,12240,12240,12240,12220,35
|
||||
20250508,090300,1899640,12240,12250,12250,12240,3
|
||||
20250508,090200,1862900,12250,12250,12250,12240,54
|
||||
20250508,090100,1201520,12250,12220,12250,12220,4
|
||||
20250508,090000,1152570,12210,12120,12210,12120,95
|
||||
|
Reference in New Issue
Block a user