Update 2025-05-08 2733 candle_min
This commit is contained in:
569
004560/min/candle-20250508.csv
Normal file
569
004560/min/candle-20250508.csv
Normal file
@@ -0,0 +1,569 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,182700,338231855,12250,12250,12250,12250,1148
|
||||
20250508,182600,338231855,12250,12250,12250,12250,0
|
||||
20250508,182500,338231855,12250,12250,12250,12250,0
|
||||
20250508,182400,338231855,12250,12250,12250,12250,0
|
||||
20250508,182300,338231855,12250,12250,12250,12250,0
|
||||
20250508,182200,338231855,12250,12250,12250,12250,0
|
||||
20250508,182100,338231855,12250,12250,12250,12250,0
|
||||
20250508,182000,338231855,12250,12250,12250,12250,0
|
||||
20250508,181900,338231855,12250,12250,12250,12250,0
|
||||
20250508,181800,338231855,12250,12250,12250,12250,0
|
||||
20250508,181700,338231855,12250,12250,12250,12250,0
|
||||
20250508,181600,338231855,12250,12250,12250,12250,0
|
||||
20250508,181500,338231855,12250,12250,12250,12250,0
|
||||
20250508,181400,338231855,12250,12250,12250,12250,0
|
||||
20250508,181300,338231855,12250,12250,12250,12250,0
|
||||
20250508,181200,338231855,12250,12250,12250,12250,0
|
||||
20250508,181100,338231855,12250,12250,12250,12250,0
|
||||
20250508,181000,338231855,12250,12250,12250,12250,0
|
||||
20250508,180900,338231855,12250,12250,12250,12250,0
|
||||
20250508,180800,338231855,12250,12250,12250,12250,0
|
||||
20250508,180700,338231855,12250,12250,12250,12250,0
|
||||
20250508,180600,338231855,12250,12250,12250,12250,0
|
||||
20250508,180500,338231855,12250,12250,12250,12250,0
|
||||
20250508,180400,338231855,12250,12250,12250,12250,0
|
||||
20250508,180300,338231855,12250,12250,12250,12250,0
|
||||
20250508,180200,338231855,12250,12250,12250,12250,0
|
||||
20250508,180100,338231855,12250,12250,12250,12250,0
|
||||
20250508,180000,338231855,12250,12250,12250,12250,0
|
||||
20250508,175900,338231855,12250,12250,12250,12250,0
|
||||
20250508,175800,338231855,12250,12250,12250,12250,0
|
||||
20250508,175700,338231855,12250,12250,12250,12250,1148
|
||||
20250508,175600,338231855,12250,12250,12250,12250,0
|
||||
20250508,175500,338231855,12250,12250,12250,12250,0
|
||||
20250508,175400,338231855,12250,12250,12250,12250,0
|
||||
20250508,175300,338231855,12250,12250,12250,12250,0
|
||||
20250508,175200,338231855,12250,12250,12250,12250,0
|
||||
20250508,175100,338231855,12250,12250,12250,12250,0
|
||||
20250508,175000,338231855,12250,12250,12250,12250,0
|
||||
20250508,174900,338231855,12250,12250,12250,12250,0
|
||||
20250508,174800,338231855,12250,12250,12250,12250,0
|
||||
20250508,174700,338231855,12250,12250,12250,12250,0
|
||||
20250508,174600,338231855,12250,12250,12250,12250,0
|
||||
20250508,174500,338231855,12250,12250,12250,12250,0
|
||||
20250508,174400,338231855,12250,12250,12250,12250,0
|
||||
20250508,174300,338231855,12250,12250,12250,12250,0
|
||||
20250508,174200,338231855,12250,12250,12250,12250,0
|
||||
20250508,174100,338231855,12250,12250,12250,12250,0
|
||||
20250508,174000,338231855,12250,12250,12250,12250,0
|
||||
20250508,173900,338231855,12250,12250,12250,12250,0
|
||||
20250508,173800,338231855,12250,12250,12250,12250,0
|
||||
20250508,173700,338231855,12250,12250,12250,12250,0
|
||||
20250508,173600,338231855,12250,12250,12250,12250,0
|
||||
20250508,173500,338231855,12250,12250,12250,12250,0
|
||||
20250508,173400,338231855,12250,12250,12250,12250,0
|
||||
20250508,173300,338231855,12250,12250,12250,12250,0
|
||||
20250508,173200,338231855,12250,12250,12250,12250,0
|
||||
20250508,173100,338231855,12250,12250,12250,12250,0
|
||||
20250508,173000,338231855,12250,12250,12250,12250,0
|
||||
20250508,172900,338231855,12250,12250,12250,12250,0
|
||||
20250508,172800,338231855,12250,12250,12250,12250,0
|
||||
20250508,172700,338231855,12250,12250,12250,12250,1148
|
||||
20250508,172600,338231855,12250,12250,12250,12250,0
|
||||
20250508,172500,338231855,12250,12250,12250,12250,0
|
||||
20250508,172400,338231855,12250,12250,12250,12250,0
|
||||
20250508,172300,338231855,12250,12250,12250,12250,0
|
||||
20250508,172200,338231855,12250,12250,12250,12250,0
|
||||
20250508,172100,338231855,12250,12250,12250,12250,0
|
||||
20250508,172000,338231855,12250,12250,12250,12250,0
|
||||
20250508,171900,338231855,12250,12250,12250,12250,0
|
||||
20250508,171800,338231855,12250,12250,12250,12250,0
|
||||
20250508,171700,338231855,12250,12250,12250,12250,0
|
||||
20250508,171600,338231855,12250,12250,12250,12250,0
|
||||
20250508,171500,338231855,12250,12250,12250,12250,0
|
||||
20250508,171400,338231855,12250,12250,12250,12250,0
|
||||
20250508,171300,338231855,12250,12250,12250,12250,0
|
||||
20250508,171200,338231855,12250,12250,12250,12250,0
|
||||
20250508,171100,338231855,12250,12250,12250,12250,0
|
||||
20250508,171000,338231855,12250,12250,12250,12250,0
|
||||
20250508,170900,338231855,12250,12250,12250,12250,0
|
||||
20250508,170800,338231855,12250,12250,12250,12250,0
|
||||
20250508,170700,338231855,12250,12250,12250,12250,0
|
||||
20250508,170600,338231855,12250,12250,12250,12250,0
|
||||
20250508,170500,338231855,12250,12250,12250,12250,0
|
||||
20250508,170400,338231855,12250,12250,12250,12250,0
|
||||
20250508,170300,338231855,12250,12250,12250,12250,0
|
||||
20250508,170200,338231855,12250,12250,12250,12250,0
|
||||
20250508,170100,338231855,12250,12250,12250,12250,0
|
||||
20250508,170000,338231855,12250,12250,12250,12250,0
|
||||
20250508,165900,338231855,12250,12250,12250,12250,0
|
||||
20250508,165800,338231855,12250,12250,12250,12250,0
|
||||
20250508,165700,338231855,12250,12250,12250,12250,1148
|
||||
20250508,165600,338231855,12250,12250,12250,12250,0
|
||||
20250508,165500,338231855,12250,12250,12250,12250,0
|
||||
20250508,165400,338231855,12250,12250,12250,12250,0
|
||||
20250508,165300,338231855,12250,12250,12250,12250,0
|
||||
20250508,165200,338231855,12250,12250,12250,12250,0
|
||||
20250508,165100,338231855,12250,12250,12250,12250,0
|
||||
20250508,165000,338231855,12250,12250,12250,12250,0
|
||||
20250508,164900,338231855,12250,12250,12250,12250,0
|
||||
20250508,164800,338231855,12250,12250,12250,12250,0
|
||||
20250508,164700,338231855,12250,12250,12250,12250,0
|
||||
20250508,164600,338231855,12250,12250,12250,12250,0
|
||||
20250508,164500,338231855,12250,12250,12250,12250,0
|
||||
20250508,164400,338231855,12250,12250,12250,12250,0
|
||||
20250508,164300,338231855,12250,12250,12250,12250,0
|
||||
20250508,164200,338231855,12250,12250,12250,12250,0
|
||||
20250508,164100,338231855,12250,12250,12250,12250,0
|
||||
20250508,164000,338231855,12250,12250,12250,12250,0
|
||||
20250508,163900,338231855,12250,12250,12250,12250,0
|
||||
20250508,163800,338231855,12250,12250,12250,12250,0
|
||||
20250508,163700,338231855,12250,12250,12250,12250,0
|
||||
20250508,163600,338231855,12250,12250,12250,12250,0
|
||||
20250508,163500,338231855,12250,12250,12250,12250,0
|
||||
20250508,163400,338231855,12250,12250,12250,12250,0
|
||||
20250508,163300,338231855,12250,12250,12250,12250,0
|
||||
20250508,163200,338231855,12250,12250,12250,12250,0
|
||||
20250508,163100,338231855,12250,12250,12250,12250,0
|
||||
20250508,163000,338231855,12250,12250,12250,12250,0
|
||||
20250508,162900,338231855,12250,12250,12250,12250,0
|
||||
20250508,162800,338231855,12250,12250,12250,12250,0
|
||||
20250508,162700,338231855,12250,12250,12250,12250,1148
|
||||
20250508,162600,338231855,12250,12250,12250,12250,0
|
||||
20250508,162500,338231855,12250,12250,12250,12250,0
|
||||
20250508,162400,338231855,12250,12250,12250,12250,0
|
||||
20250508,162300,338231855,12250,12250,12250,12250,0
|
||||
20250508,162200,338231855,12250,12250,12250,12250,0
|
||||
20250508,162100,338231855,12250,12250,12250,12250,0
|
||||
20250508,162000,338231855,12250,12250,12250,12250,0
|
||||
20250508,161900,338231855,12250,12250,12250,12250,0
|
||||
20250508,161800,338231855,12250,12250,12250,12250,0
|
||||
20250508,161700,338231855,12250,12250,12250,12250,0
|
||||
20250508,161600,338231855,12250,12250,12250,12250,0
|
||||
20250508,161500,338231855,12250,12250,12250,12250,0
|
||||
20250508,161400,338231855,12250,12250,12250,12250,0
|
||||
20250508,161300,338231855,12250,12250,12250,12250,0
|
||||
20250508,161200,338231855,12250,12250,12250,12250,0
|
||||
20250508,161100,338231855,12250,12250,12250,12250,0
|
||||
20250508,161000,338231855,12250,12250,12250,12250,0
|
||||
20250508,160900,338231855,12250,12250,12250,12250,0
|
||||
20250508,160800,338231855,12250,12250,12250,12250,0
|
||||
20250508,160700,338231855,12250,12250,12250,12250,0
|
||||
20250508,160600,338231855,12250,12250,12250,12250,0
|
||||
20250508,160500,338231855,12250,12250,12250,12250,0
|
||||
20250508,160400,338231855,12250,12250,12250,12250,0
|
||||
20250508,160300,338231855,12250,12250,12250,12250,0
|
||||
20250508,160200,338231855,12250,12250,12250,12250,0
|
||||
20250508,160100,338231855,12250,12250,12250,12250,0
|
||||
20250508,160000,338231855,12250,12250,12250,12250,0
|
||||
20250508,155900,338231855,12250,12250,12250,12250,0
|
||||
20250508,155800,338231855,12250,12250,12250,12250,0
|
||||
20250508,155700,338231855,12250,12250,12250,12250,1148
|
||||
20250508,155600,338231855,12250,12250,12250,12250,0
|
||||
20250508,155500,338231855,12250,12250,12250,12250,0
|
||||
20250508,155400,338231855,12250,12250,12250,12250,0
|
||||
20250508,155300,338231855,12250,12250,12250,12250,0
|
||||
20250508,155200,338231855,12250,12250,12250,12250,0
|
||||
20250508,155100,338231855,12250,12250,12250,12250,0
|
||||
20250508,155000,338231855,12250,12250,12250,12250,0
|
||||
20250508,154900,338231855,12250,12250,12250,12250,0
|
||||
20250508,154800,338231855,12250,12250,12250,12250,0
|
||||
20250508,154700,338231855,12250,12250,12250,12250,0
|
||||
20250508,154600,338231855,12250,12250,12250,12250,0
|
||||
20250508,154500,338231855,12250,12250,12250,12250,0
|
||||
20250508,154400,338231855,12250,12250,12250,12250,0
|
||||
20250508,154300,338231855,12250,12250,12250,12250,0
|
||||
20250508,154200,338231855,12250,12250,12250,12250,0
|
||||
20250508,154100,338231855,12250,12250,12250,12250,0
|
||||
20250508,154000,338231855,12250,12250,12250,12250,0
|
||||
20250508,153900,338231855,12250,12250,12250,12250,0
|
||||
20250508,153800,338231855,12250,12250,12250,12250,0
|
||||
20250508,153700,338231855,12250,12250,12250,12250,0
|
||||
20250508,153600,338231855,12250,12250,12250,12250,0
|
||||
20250508,153500,338231855,12250,12250,12250,12250,0
|
||||
20250508,153400,338231855,12250,12250,12250,12250,0
|
||||
20250508,153300,338231855,12250,12250,12250,12250,0
|
||||
20250508,153200,338231855,12250,12250,12250,12250,0
|
||||
20250508,153100,338231855,12250,12250,12250,12250,0
|
||||
20250508,153000,338231855,12250,12250,12250,12250,1148
|
||||
20250508,152900,324168855,12170,12170,12170,12170,0
|
||||
20250508,152800,324168855,12170,12170,12170,12170,0
|
||||
20250508,152700,324168855,12170,12170,12170,12170,0
|
||||
20250508,152600,324168855,12170,12170,12170,12170,0
|
||||
20250508,152500,324168855,12170,12170,12170,12170,0
|
||||
20250508,152400,324168855,12170,12170,12170,12170,0
|
||||
20250508,152300,324168855,12170,12170,12170,12170,0
|
||||
20250508,152200,324168855,12170,12170,12170,12170,0
|
||||
20250508,152100,324168855,12170,12170,12170,12170,0
|
||||
20250508,152000,324168855,12170,12170,12170,12170,0
|
||||
20250508,151900,324168855,12170,12170,12170,12170,12
|
||||
20250508,151800,324022815,12200,12200,12200,12200,7
|
||||
20250508,151700,323937415,12210,12210,12210,12210,0
|
||||
20250508,151600,323937415,12210,12210,12210,12210,7
|
||||
20250508,151500,323851945,12190,12210,12210,12190,288
|
||||
20250508,151400,320340685,12210,12210,12210,12210,127
|
||||
20250508,151300,318790015,12200,12200,12200,12180,1289
|
||||
20250508,151200,303088255,12200,12190,12200,12190,56
|
||||
20250508,151100,302405545,12180,12190,12190,12180,330
|
||||
20250508,151000,298385145,12190,12180,12190,12180,357
|
||||
20250508,150900,294033775,12190,12190,12190,12190,7
|
||||
20250508,150800,293948445,12180,12180,12180,12180,30
|
||||
20250508,150700,293583045,12180,12190,12190,12180,22
|
||||
20250508,150600,293315015,12190,12190,12190,12190,1
|
||||
20250508,150500,293302825,12180,12180,12190,12180,42
|
||||
20250508,150400,292791195,12180,12180,12180,12180,103
|
||||
20250508,150300,291536655,12190,12190,12190,12190,7
|
||||
20250508,150200,291451325,12180,12180,12180,12180,408
|
||||
20250508,150100,286481885,12190,12190,12190,12190,6
|
||||
20250508,150000,286408745,12190,12190,12190,12190,0
|
||||
20250508,145900,286408745,12190,12190,12190,12190,7
|
||||
20250508,145800,286323415,12190,12190,12190,12190,0
|
||||
20250508,145700,286323415,12190,12190,12190,12190,238
|
||||
20250508,145600,283422195,12190,12190,12190,12190,12
|
||||
20250508,145500,283275915,12190,12190,12190,12190,0
|
||||
20250508,145400,283275915,12190,12190,12190,12190,16
|
||||
20250508,145300,283080875,12190,12180,12190,12180,85
|
||||
20250508,145200,282045565,12180,12190,12190,12180,73
|
||||
20250508,145100,281156365,12190,12190,12190,12190,0
|
||||
20250508,145000,281156365,12190,12190,12190,12190,67
|
||||
20250508,144900,280339635,12190,12190,12190,12190,0
|
||||
20250508,144800,280339635,12190,12190,12190,12190,7
|
||||
20250508,144700,280254305,12190,12190,12190,12190,131
|
||||
20250508,144600,278657415,12190,12190,12190,12190,127
|
||||
20250508,144500,277109285,12190,12190,12190,12190,141
|
||||
20250508,144400,275390495,12190,12180,12190,12180,367
|
||||
20250508,144300,270917435,12190,12190,12190,12190,36
|
||||
20250508,144200,270478595,12190,12190,12190,12190,0
|
||||
20250508,144100,270478595,12190,12190,12190,12190,7
|
||||
20250508,144000,270393265,12180,12180,12180,12180,79
|
||||
20250508,143900,269431045,12190,12190,12190,12190,7
|
||||
20250508,143800,269345715,12190,12190,12190,12190,60
|
||||
20250508,143700,268614315,12190,12190,12190,12190,7
|
||||
20250508,143600,268528985,12190,12190,12190,12190,0
|
||||
20250508,143500,268528985,12190,12190,12190,12190,114
|
||||
20250508,143400,267139325,12190,12190,12190,12190,0
|
||||
20250508,143300,267139325,12190,12190,12190,12190,6
|
||||
20250508,143200,267066185,12190,12190,12190,12190,215
|
||||
20250508,143100,264445335,12180,12180,12180,12180,346
|
||||
20250508,143000,260231055,12190,12190,12190,12190,7
|
||||
20250508,142900,260145725,12190,12180,12190,12180,136
|
||||
20250508,142800,258487985,12190,12180,12190,12180,584
|
||||
20250508,142700,251369125,12190,12190,12190,12190,0
|
||||
20250508,142600,251369125,12190,12190,12190,12190,7
|
||||
20250508,142500,251283795,12180,12180,12180,12180,120
|
||||
20250508,142400,249822195,12190,12190,12190,12190,6
|
||||
20250508,142300,249749055,12190,12180,12190,12180,576
|
||||
20250508,142200,242728985,12190,12180,12190,12180,204
|
||||
20250508,142100,240244195,12180,12185,12185,12180,20
|
||||
20250508,142000,240000570,12180,12180,12180,12180,6
|
||||
20250508,141900,239927490,12180,12180,12180,12180,7
|
||||
20250508,141800,239842230,12170,12170,12170,12170,0
|
||||
20250508,141700,239842230,12170,12170,12170,12170,104
|
||||
20250508,141600,238576550,12150,12150,12150,12150,30
|
||||
20250508,141500,238212050,12170,12170,12170,12170,6
|
||||
20250508,141400,238139030,12170,12170,12170,12170,0
|
||||
20250508,141300,238139030,12170,12170,12170,12170,7
|
||||
20250508,141200,238053840,12170,12170,12170,12170,0
|
||||
20250508,141100,238053840,12170,12150,12170,12130,164
|
||||
20250508,141000,236063020,12170,12170,12170,12170,0
|
||||
20250508,140900,236063020,12170,12170,12170,12170,7
|
||||
20250508,140800,235977830,12170,12170,12170,12170,0
|
||||
20250508,140700,235977830,12170,12170,12170,12170,7
|
||||
20250508,140600,235892640,12150,12170,12170,12150,15
|
||||
20250508,140500,235710270,12170,12170,12170,12170,0
|
||||
20250508,140400,235710270,12170,12170,12170,12170,7
|
||||
20250508,140300,235625080,12180,12180,12180,12180,0
|
||||
20250508,140200,235625080,12180,12180,12180,12180,7
|
||||
20250508,140100,235539820,12180,12180,12180,12180,0
|
||||
20250508,140000,235539820,12180,12180,12180,12180,7
|
||||
20250508,135900,235454560,12180,12180,12180,12180,0
|
||||
20250508,135800,235454560,12180,12180,12180,12180,7
|
||||
20250508,135700,235369300,12180,12180,12180,12180,0
|
||||
20250508,135600,235369300,12180,12180,12180,12180,6
|
||||
20250508,135500,235296220,12180,12180,12180,12180,0
|
||||
20250508,135400,235296220,12180,12180,12180,12180,7
|
||||
20250508,135300,235210960,12180,12180,12180,12180,7
|
||||
20250508,135200,235125700,12170,12170,12170,12170,3
|
||||
20250508,135100,235089190,12180,12180,12180,12180,7
|
||||
20250508,135000,235003930,12180,12170,12180,12170,320
|
||||
20250508,134900,231106830,12150,12150,12170,12130,598
|
||||
20250508,134800,223840240,12150,12150,12150,12150,108
|
||||
20250508,134700,222528040,12180,12180,12180,12180,6
|
||||
20250508,134600,222454960,12150,12150,12150,12150,0
|
||||
20250508,134500,222454960,12150,12180,12180,12140,451
|
||||
20250508,134400,216978910,12150,12170,12170,12150,486
|
||||
20250508,134300,211070940,12190,12190,12190,12190,7
|
||||
20250508,134200,210985610,12190,12190,12190,12190,30
|
||||
20250508,134100,210619910,12190,12190,12190,12190,7
|
||||
20250508,134000,210534580,12190,12190,12190,12190,7
|
||||
20250508,133900,210449250,12160,12160,12160,12160,0
|
||||
20250508,133800,210449250,12160,12160,12190,12160,107
|
||||
20250508,133700,209147950,12160,12160,12160,12160,1
|
||||
20250508,133600,209135790,12200,12200,12200,12200,7
|
||||
20250508,133500,209050390,12160,12160,12160,12160,0
|
||||
20250508,133400,209050390,12160,12200,12200,12160,8
|
||||
20250508,133300,208952830,12210,12210,12210,12210,0
|
||||
20250508,133200,208952830,12210,12210,12210,12210,7
|
||||
20250508,133100,208867360,12210,12210,12210,12210,0
|
||||
20250508,133000,208867360,12210,12210,12210,12210,7
|
||||
20250508,132900,208781890,12210,12210,12210,12210,0
|
||||
20250508,132800,208781890,12210,12210,12210,12210,6
|
||||
20250508,132700,208708630,12210,12210,12210,12210,7
|
||||
20250508,132600,208623160,12130,12150,12150,12130,500
|
||||
20250508,132500,202555950,12210,12210,12210,12210,7
|
||||
20250508,132400,202470480,12210,12210,12210,12210,0
|
||||
20250508,132300,202470480,12210,12190,12210,12190,424
|
||||
20250508,132200,197297000,12190,12190,12190,12190,0
|
||||
20250508,132100,197297000,12190,12190,12190,12190,65
|
||||
20250508,132000,196504650,12190,12190,12190,12190,0
|
||||
20250508,131900,196504650,12190,12190,12190,12190,6
|
||||
20250508,131800,196431510,12190,12190,12190,12190,295
|
||||
20250508,131700,192835460,12220,12220,12220,12220,7
|
||||
20250508,131600,192749920,12200,12190,12200,12190,216
|
||||
20250508,131500,190115870,12190,12190,12190,12190,7
|
||||
20250508,131400,190030540,12190,12190,12190,12190,7
|
||||
20250508,131300,189945210,12150,12150,12150,12150,72
|
||||
20250508,131200,189070410,12180,12170,12180,12170,676
|
||||
20250508,131100,180837970,12170,12170,12170,12170,0
|
||||
20250508,131000,180837970,12170,12170,12170,12170,6
|
||||
20250508,130900,180764950,12170,12170,12170,12170,0
|
||||
20250508,130800,180764950,12170,12170,12170,12170,7
|
||||
20250508,130700,180679760,12170,12170,12170,12170,0
|
||||
20250508,130600,180679760,12170,12170,12170,12170,7
|
||||
20250508,130500,180594570,12170,12170,12170,12170,0
|
||||
20250508,130400,180594570,12170,12170,12170,12170,7
|
||||
20250508,130300,180509380,12170,12170,12170,12170,7
|
||||
20250508,130200,180424190,12170,12170,12170,12170,0
|
||||
20250508,130100,180424190,12170,12170,12170,12170,6
|
||||
20250508,130000,180351170,12170,12170,12170,12170,0
|
||||
20250508,125900,180351170,12170,12170,12170,12170,7
|
||||
20250508,125800,180265980,12170,12170,12170,12170,17
|
||||
20250508,125700,180059090,12180,12150,12180,12150,134
|
||||
20250508,125600,178430220,12170,12170,12170,12170,0
|
||||
20250508,125500,178430220,12170,12170,12170,12170,7
|
||||
20250508,125400,178345030,12170,12170,12170,12170,0
|
||||
20250508,125300,178345030,12170,12170,12170,12170,7
|
||||
20250508,125200,178259840,12170,12170,12170,12170,7
|
||||
20250508,125100,178174650,12170,12170,12170,12170,6
|
||||
20250508,125000,178101630,12170,12170,12170,12170,7
|
||||
20250508,124900,178016440,12180,12180,12180,12180,0
|
||||
20250508,124800,178016440,12180,12180,12180,12180,7
|
||||
20250508,124700,177931180,12190,12190,12190,12190,0
|
||||
20250508,124600,177931180,12190,12190,12190,12190,7
|
||||
20250508,124500,177845850,12190,12190,12190,12190,0
|
||||
20250508,124400,177845850,12190,12190,12190,12190,7
|
||||
20250508,124300,177760520,12190,12190,12190,12190,0
|
||||
20250508,124200,177760520,12190,12190,12190,12190,6
|
||||
20250508,124100,177687380,12140,12180,12180,12140,105
|
||||
20250508,124000,176412220,12180,12180,12180,12180,7
|
||||
20250508,123900,176326960,12180,12180,12180,12180,0
|
||||
20250508,123800,176326960,12180,12180,12180,12180,7
|
||||
20250508,123700,176241700,12170,12170,12170,12170,14
|
||||
20250508,123600,176071320,12160,12160,12160,12160,42
|
||||
20250508,123500,175560600,12160,12160,12160,12160,7
|
||||
20250508,123400,175475480,12160,12160,12160,12160,0
|
||||
20250508,123300,175475480,12160,12160,12160,12160,99
|
||||
20250508,123200,174271640,12160,12160,12160,12160,0
|
||||
20250508,123100,174271640,12160,12160,12160,12160,94
|
||||
20250508,123000,173128600,12160,12160,12160,12160,0
|
||||
20250508,122900,173128600,12160,12160,12160,12160,94
|
||||
20250508,122800,171985560,12160,12160,12160,12160,295
|
||||
20250508,122700,168398360,12160,12160,12160,12160,7
|
||||
20250508,122600,168313240,12160,12160,12160,12160,0
|
||||
20250508,122500,168313240,12160,12140,12160,12140,14
|
||||
20250508,122400,168143140,12160,12160,12160,12160,6
|
||||
20250508,122300,168070180,12140,12140,12140,12140,7
|
||||
20250508,122200,167985200,12160,12160,12160,12160,7
|
||||
20250508,122100,167900080,12160,12160,12160,12160,0
|
||||
20250508,122000,167900080,12160,12160,12160,12160,7
|
||||
20250508,121900,167814960,12160,12160,12160,12160,0
|
||||
20250508,121800,167814960,12160,12160,12160,12160,7
|
||||
20250508,121700,167729840,12160,12160,12160,12160,0
|
||||
20250508,121600,167729840,12160,12160,12160,12160,184
|
||||
20250508,121500,165492400,12160,12140,12160,12140,1177
|
||||
20250508,121400,151180180,12160,12160,12160,12160,6
|
||||
20250508,121300,151107220,12160,12160,12160,12160,0
|
||||
20250508,121200,151107220,12160,12140,12160,12130,1052
|
||||
20250508,121100,138345040,12140,12150,12150,12140,34
|
||||
20250508,121000,137931950,12130,12130,12130,12130,0
|
||||
20250508,120900,137931950,12130,12150,12150,12130,8
|
||||
20250508,120800,137834770,12130,12130,12130,12130,0
|
||||
20250508,120700,137834770,12130,12150,12150,12130,265
|
||||
20250508,120600,134620000,12140,12140,12140,12140,0
|
||||
20250508,120500,134620000,12140,12140,12140,12140,68
|
||||
20250508,120400,133794480,12140,12140,12140,12140,0
|
||||
20250508,120300,133794480,12140,12140,12140,12140,7
|
||||
20250508,120200,133709500,12140,12140,12140,12140,0
|
||||
20250508,120100,133709500,12140,12130,12140,12080,2277
|
||||
20250508,120000,106147810,12130,12130,12130,12130,1
|
||||
20250508,115900,106135680,12140,12130,12140,12130,14
|
||||
20250508,115800,105965790,12130,12140,12140,12130,14
|
||||
20250508,115700,105795900,12130,12130,12130,12130,0
|
||||
20250508,115600,105795900,12130,12140,12140,12130,13
|
||||
20250508,115500,105638150,12130,12130,12130,12130,1
|
||||
20250508,115400,105626020,12140,12130,12140,12130,18
|
||||
20250508,115300,105407610,12140,12140,12140,12140,0
|
||||
20250508,115200,105407610,12140,12140,12140,12140,7
|
||||
20250508,115100,105322630,12140,12140,12140,12140,5
|
||||
20250508,115000,105261930,12140,12140,12140,12140,7
|
||||
20250508,114900,105176950,12130,12130,12130,12130,0
|
||||
20250508,114800,105176950,12130,12140,12140,12130,18
|
||||
20250508,114700,104958540,12150,12150,12150,12150,0
|
||||
20250508,114600,104958540,12150,12150,12150,12150,6
|
||||
20250508,114500,104885640,12150,12150,12150,12150,7
|
||||
20250508,114400,104800590,12150,12150,12150,12150,0
|
||||
20250508,114300,104800590,12150,12150,12150,12150,7
|
||||
20250508,114200,104715540,12130,12130,12130,12130,0
|
||||
20250508,114100,104715540,12130,12150,12150,12130,18
|
||||
20250508,114000,104497060,12130,12130,12130,12130,12
|
||||
20250508,113900,104351500,12150,12150,12150,12150,7
|
||||
20250508,113800,104266450,12150,12150,12150,12150,2
|
||||
20250508,113700,104242150,12150,12130,12150,12130,7
|
||||
20250508,113600,104157120,12150,12150,12150,12150,0
|
||||
20250508,113500,104157120,12150,12150,12150,12150,19
|
||||
20250508,113400,103926270,12150,12150,12150,12150,0
|
||||
20250508,113300,103926270,12150,12130,12150,12130,92
|
||||
20250508,113200,102810170,12130,12150,12150,12120,384
|
||||
20250508,113100,98154770,12130,12130,12130,12130,9
|
||||
20250508,113000,98045600,12150,12150,12150,12150,7
|
||||
20250508,112900,97960550,12150,12150,12150,12150,1
|
||||
20250508,112800,97948400,12150,12150,12150,12150,6
|
||||
20250508,112700,97875500,12140,12140,12140,12140,0
|
||||
20250508,112600,97875500,12140,12140,12140,12140,57
|
||||
20250508,112500,97183520,12140,12140,12140,12140,137
|
||||
20250508,112400,95520340,12140,12140,12140,12140,7
|
||||
20250508,112300,95435360,12130,12130,12130,12130,50
|
||||
20250508,112200,94828860,12140,12120,12140,12120,24
|
||||
20250508,112100,94537810,12130,12130,12130,12130,1
|
||||
20250508,112000,94525680,12130,12130,12130,12130,7
|
||||
20250508,111900,94440770,12140,12140,12140,12140,11
|
||||
20250508,111800,94307230,12140,12140,12140,12140,0
|
||||
20250508,111700,94307230,12140,12140,12140,12140,7
|
||||
20250508,111600,94222250,12140,12140,12140,12140,0
|
||||
20250508,111500,94222250,12140,12140,12140,12140,7
|
||||
20250508,111400,94137270,12140,12140,12140,12140,0
|
||||
20250508,111300,94137270,12140,12140,12140,12140,7
|
||||
20250508,111200,94052290,12140,12140,12140,12140,0
|
||||
20250508,111100,94052290,12140,12140,12140,12140,7
|
||||
20250508,111000,93967310,12130,12130,12130,12130,10
|
||||
20250508,110900,93846010,12130,12130,12130,12130,7
|
||||
20250508,110800,93761100,12130,12130,12130,12130,7
|
||||
20250508,110700,93676190,12130,12130,12130,12130,0
|
||||
20250508,110600,93676190,12130,12130,12130,12130,7
|
||||
20250508,110500,93591280,12130,12130,12130,12130,0
|
||||
20250508,110400,93591280,12130,12120,12130,12120,8
|
||||
20250508,110300,93494250,12140,12140,12140,12140,0
|
||||
20250508,110200,93494250,12140,12140,12140,12140,7
|
||||
20250508,110100,93409270,12140,12140,12140,12140,0
|
||||
20250508,110000,93409270,12140,12140,12140,12140,7
|
||||
20250508,105900,93324290,12140,12140,12140,12140,0
|
||||
20250508,105800,93324290,12140,12140,12140,12140,7
|
||||
20250508,105700,93239310,12140,12140,12140,12140,10
|
||||
20250508,105600,93117910,12140,12140,12140,12140,7
|
||||
20250508,105500,93032930,12130,12130,12130,12110,121
|
||||
20250508,105400,91565440,12130,12130,12130,12130,0
|
||||
20250508,105300,91565440,12130,12130,12130,12130,7
|
||||
20250508,105200,91480530,12120,12120,12120,12120,0
|
||||
20250508,105100,91480530,12120,12160,12160,12120,468
|
||||
20250508,105000,85806460,12160,12170,12170,12160,181
|
||||
20250508,104900,83605480,12170,12160,12170,12160,125
|
||||
20250508,104800,82085410,12160,12170,12170,12140,719
|
||||
20250508,104700,73345970,12170,12170,12170,12170,7
|
||||
20250508,104600,73260780,12160,12160,12160,12160,0
|
||||
20250508,104500,73260780,12160,12170,12170,12160,17
|
||||
20250508,104400,73053990,12170,12170,12170,12170,160
|
||||
20250508,104300,71106790,12170,12170,12170,12170,7
|
||||
20250508,104200,71021600,12170,12170,12170,12170,6
|
||||
20250508,104100,70948580,12170,12170,12170,12170,0
|
||||
20250508,104000,70948580,12170,12170,12170,12170,7
|
||||
20250508,103900,70863390,12160,12170,12170,12160,9
|
||||
20250508,103800,70753940,12170,12170,12170,12170,7
|
||||
20250508,103700,70668750,12160,12160,12160,12160,0
|
||||
20250508,103600,70668750,12160,12170,12170,12160,18
|
||||
20250508,103500,70449800,12160,12160,12160,12160,0
|
||||
20250508,103400,70449800,12160,12170,12170,12160,9
|
||||
20250508,103300,70340290,12160,12160,12160,12160,11
|
||||
20250508,103200,70206530,12170,12170,12170,12170,6
|
||||
20250508,103100,70133510,12170,12170,12170,12170,0
|
||||
20250508,103000,70133510,12170,12160,12170,12160,68
|
||||
20250508,102900,69306570,12160,12170,12170,12160,254
|
||||
20250508,102800,66217850,12160,12160,12160,12160,11
|
||||
20250508,102700,66084090,12180,12180,12180,12180,7
|
||||
20250508,102600,65998830,12180,12160,12180,12160,308
|
||||
20250508,102500,62247550,12180,12180,12180,12180,7
|
||||
20250508,102400,62162290,12160,12160,12160,12160,8
|
||||
20250508,102300,62065010,12180,12180,12210,12160,2265
|
||||
20250508,102200,34413320,12150,12150,12150,12150,8
|
||||
20250508,102100,34316120,12180,12180,12180,12180,7
|
||||
20250508,102000,34230860,12150,12150,12150,12150,0
|
||||
20250508,101900,34230860,12150,12180,12180,12150,9
|
||||
20250508,101800,34121270,12180,12180,12180,12180,0
|
||||
20250508,101700,34121270,12180,12150,12180,12150,30
|
||||
20250508,101600,33756560,12180,12180,12180,12180,7
|
||||
20250508,101500,33671300,12180,12180,12180,12180,5
|
||||
20250508,101400,33610400,12180,12180,12180,12180,6
|
||||
20250508,101300,33537320,12180,12180,12180,12180,101
|
||||
20250508,101200,32307140,12180,12180,12180,12180,8
|
||||
20250508,101100,32209700,12180,12180,12180,12180,0
|
||||
20250508,101000,32209700,12180,12180,12180,12180,7
|
||||
20250508,100900,32124440,12180,12180,12180,12180,0
|
||||
20250508,100800,32124440,12180,12180,12180,12180,7
|
||||
20250508,100700,32039180,12140,12140,12140,12140,2
|
||||
20250508,100600,32014900,12140,12140,12180,12140,10
|
||||
20250508,100500,31893220,12140,12140,12140,12140,3
|
||||
20250508,100400,31856800,12180,12160,12180,12130,161
|
||||
20250508,100300,29901040,12180,12180,12180,12180,7
|
||||
20250508,100200,29815780,12160,12160,12160,12160,0
|
||||
20250508,100100,29815780,12160,12160,12160,12160,37
|
||||
20250508,100000,29365860,12160,12160,12160,12160,9
|
||||
20250508,095900,29256420,12160,12180,12180,12160,15
|
||||
20250508,095800,29073880,12180,12180,12180,12180,0
|
||||
20250508,095700,29073880,12180,12170,12180,12170,343
|
||||
20250508,095600,24896650,12150,12150,12150,12150,7
|
||||
20250508,095500,24811600,12170,12140,12170,12140,206
|
||||
20250508,095400,22310580,12140,12140,12140,12140,33
|
||||
20250508,095300,21909960,12130,12170,12170,12130,207
|
||||
20250508,095200,19395870,12180,12180,12180,12180,0
|
||||
20250508,095100,19395870,12180,12180,12180,12180,18
|
||||
20250508,095000,19176630,12180,12180,12180,12180,7
|
||||
20250508,094900,19091370,12180,12180,12180,12180,0
|
||||
20250508,094800,19091370,12180,12180,12180,12180,7
|
||||
20250508,094700,19006110,12180,12180,12180,12180,0
|
||||
20250508,094600,19006110,12180,12170,12180,12170,99
|
||||
20250508,094500,17801220,12170,12170,12170,12170,0
|
||||
20250508,094400,17801220,12170,12170,12170,12170,7
|
||||
20250508,094300,17716030,12180,12180,12180,12180,0
|
||||
20250508,094200,17716030,12180,12150,12180,12150,15
|
||||
20250508,094100,17533570,12180,12180,12180,12180,1
|
||||
20250508,094000,17521390,12180,12150,12180,12150,16
|
||||
20250508,093900,17326750,12180,12180,12180,12180,0
|
||||
20250508,093800,17326750,12180,12180,12180,12180,105
|
||||
20250508,093700,16047850,12180,12180,12180,12180,6
|
||||
20250508,093600,15974770,12140,12180,12180,12140,11
|
||||
20250508,093500,15841110,12180,12180,12180,12180,7
|
||||
20250508,093400,15755850,12140,12150,12150,12140,148
|
||||
20250508,093300,13958800,12180,12180,12180,12160,129
|
||||
20250508,093200,12390000,12180,12180,12180,12170,15
|
||||
20250508,093100,12207430,12180,12180,12180,12180,22
|
||||
20250508,093000,11939470,12140,12140,12140,12140,22
|
||||
20250508,092900,11672390,12140,12180,12180,12140,11
|
||||
20250508,092800,11538570,12180,12180,12180,12180,0
|
||||
20250508,092700,11538570,12180,12120,12180,12120,15
|
||||
20250508,092600,11356410,12120,12170,12170,12120,10
|
||||
20250508,092500,11235160,12170,12120,12170,12120,16
|
||||
20250508,092400,11040890,12170,12170,12170,12170,7
|
||||
20250508,092300,10955700,12110,12110,12110,12110,9
|
||||
20250508,092200,10846710,12170,12170,12170,12170,7
|
||||
20250508,092100,10761520,12090,12140,12140,12090,220
|
||||
20250508,092000,8096940,12170,12170,12170,12170,7
|
||||
20250508,091900,8011750,12150,12150,12150,12150,20
|
||||
20250508,091800,7768750,12170,12170,12170,12170,6
|
||||
20250508,091700,7695730,12120,12170,12170,12120,12
|
||||
20250508,091600,7550240,12150,12180,12180,12150,19
|
||||
20250508,091500,7319160,12210,12210,12210,12210,0
|
||||
20250508,091400,7319160,12210,12210,12210,12210,10
|
||||
20250508,091300,7197060,12220,12230,12230,12180,114
|
||||
20250508,091200,5807740,12230,12230,12230,12230,2
|
||||
20250508,091100,5783280,12230,12240,12240,12230,16
|
||||
20250508,091000,5587520,12240,12240,12240,12240,2
|
||||
20250508,090900,5563040,12240,12250,12250,12230,28
|
||||
20250508,090800,5220170,12250,12250,12250,12250,2
|
||||
20250508,090700,5195670,12250,12250,12250,12250,3
|
||||
20250508,090600,5158920,12250,12250,12250,12190,13
|
||||
20250508,090500,5000330,12250,12190,12250,12190,13
|
||||
20250508,090400,4841740,12250,12250,12250,12250,2
|
||||
20250508,090300,4817240,12200,12250,12250,12200,146
|
||||
20250508,090200,3029390,12250,12240,12250,12240,141
|
||||
20250508,090100,1303530,12240,12240,12240,12240,7
|
||||
20250508,090000,1217850,12180,12170,12210,12170,100
|
||||
|
Reference in New Issue
Block a user