Update 2025-05-08 2733 candle_min
This commit is contained in:
600
032190/min/candle-20250508.csv
Normal file
600
032190/min/candle-20250508.csv
Normal file
@@ -0,0 +1,600 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,185800,2106590560,12600,12600,12600,12600,9757
|
||||
20250508,185700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,185600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,185500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,185400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,185300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,185200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,185100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,185000,2106590560,12600,12600,12600,12600,0
|
||||
20250508,184900,2106590560,12600,12600,12600,12600,0
|
||||
20250508,184800,2106590560,12600,12600,12600,12600,0
|
||||
20250508,184700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,184600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,184500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,184400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,184300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,184200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,184100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,184000,2106590560,12600,12600,12600,12600,0
|
||||
20250508,183900,2106590560,12600,12600,12600,12600,0
|
||||
20250508,183800,2106590560,12600,12600,12600,12600,0
|
||||
20250508,183700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,183600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,183500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,183400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,183300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,183200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,183100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,183000,2106590560,12600,12600,12600,12600,0
|
||||
20250508,182900,2106590560,12600,12600,12600,12600,0
|
||||
20250508,182800,2106590560,12600,12600,12600,12600,9757
|
||||
20250508,182700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,182600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,182500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,182400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,182300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,182200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,182100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,182000,2106590560,12600,12600,12600,12600,0
|
||||
20250508,181900,2106590560,12600,12600,12600,12600,0
|
||||
20250508,181800,2106590560,12600,12600,12600,12600,0
|
||||
20250508,181700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,181600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,181500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,181400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,181300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,181200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,181100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,181000,2106590560,12600,12600,12600,12600,0
|
||||
20250508,180900,2106590560,12600,12600,12600,12600,0
|
||||
20250508,180800,2106590560,12600,12600,12600,12600,0
|
||||
20250508,180700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,180600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,180500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,180400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,180300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,180200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,180100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,180000,2106590560,12600,12600,12600,12600,0
|
||||
20250508,175900,2106590560,12600,12600,12600,12600,0
|
||||
20250508,175800,2106590560,12600,12600,12600,12600,9757
|
||||
20250508,175700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,175600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,175500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,175400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,175300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,175200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,175100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,175000,2106590560,12600,12600,12600,12600,0
|
||||
20250508,174900,2106590560,12600,12600,12600,12600,0
|
||||
20250508,174800,2106590560,12600,12600,12600,12600,0
|
||||
20250508,174700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,174600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,174500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,174400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,174300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,174200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,174100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,174000,2106590560,12600,12600,12600,12600,0
|
||||
20250508,173900,2106590560,12600,12600,12600,12600,0
|
||||
20250508,173800,2106590560,12600,12600,12600,12600,0
|
||||
20250508,173700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,173600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,173500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,173400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,173300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,173200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,173100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,173000,2106590560,12600,12600,12600,12600,0
|
||||
20250508,172900,2106590560,12600,12600,12600,12600,0
|
||||
20250508,172800,2106590560,12600,12600,12600,12600,9757
|
||||
20250508,172700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,172600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,172500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,172400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,172300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,172200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,172100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,172000,2106590560,12600,12600,12600,12600,0
|
||||
20250508,171900,2106590560,12600,12600,12600,12600,0
|
||||
20250508,171800,2106590560,12600,12600,12600,12600,0
|
||||
20250508,171700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,171600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,171500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,171400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,171300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,171200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,171100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,171000,2106590560,12600,12600,12600,12600,0
|
||||
20250508,170900,2106590560,12600,12600,12600,12600,0
|
||||
20250508,170800,2106590560,12600,12600,12600,12600,0
|
||||
20250508,170700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,170600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,170500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,170400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,170300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,170200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,170100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,170000,2106590560,12600,12600,12600,12600,0
|
||||
20250508,165900,2106590560,12600,12600,12600,12600,0
|
||||
20250508,165800,2106590560,12600,12600,12600,12600,9757
|
||||
20250508,165700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,165600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,165500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,165400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,165300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,165200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,165100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,165000,2106590560,12600,12600,12600,12600,0
|
||||
20250508,164900,2106590560,12600,12600,12600,12600,0
|
||||
20250508,164800,2106590560,12600,12600,12600,12600,0
|
||||
20250508,164700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,164600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,164500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,164400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,164300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,164200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,164100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,164000,2106590560,12600,12600,12600,12600,0
|
||||
20250508,163900,2106590560,12600,12600,12600,12600,0
|
||||
20250508,163800,2106590560,12600,12600,12600,12600,0
|
||||
20250508,163700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,163600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,163500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,163400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,163300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,163200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,163100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,163000,2106590560,12600,12600,12600,12600,0
|
||||
20250508,162900,2106590560,12600,12600,12600,12600,0
|
||||
20250508,162800,2106590560,12600,12600,12600,12600,9757
|
||||
20250508,162700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,162600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,162500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,162400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,162300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,162200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,162100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,162000,2106590560,12600,12600,12600,12600,0
|
||||
20250508,161900,2106590560,12600,12600,12600,12600,0
|
||||
20250508,161800,2106590560,12600,12600,12600,12600,0
|
||||
20250508,161700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,161600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,161500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,161400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,161300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,161200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,161100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,161000,2106590560,12600,12600,12600,12600,0
|
||||
20250508,160900,2106590560,12600,12600,12600,12600,0
|
||||
20250508,160800,2106590560,12600,12600,12600,12600,0
|
||||
20250508,160700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,160600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,160500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,160400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,160300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,160200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,160100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,160000,2106590560,12600,12600,12600,12600,0
|
||||
20250508,155900,2106590560,12600,12600,12600,12600,0
|
||||
20250508,155800,2106590560,12600,12600,12600,12600,9757
|
||||
20250508,155700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,155600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,155500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,155400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,155300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,155200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,155100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,155000,2106590560,12600,12600,12600,12600,0
|
||||
20250508,154900,2106590560,12600,12600,12600,12600,0
|
||||
20250508,154800,2106590560,12600,12600,12600,12600,0
|
||||
20250508,154700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,154600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,154500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,154400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,154300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,154200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,154100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,154000,2106590560,12600,12600,12600,12600,0
|
||||
20250508,153900,2106590560,12600,12600,12600,12600,0
|
||||
20250508,153800,2106590560,12600,12600,12600,12600,0
|
||||
20250508,153700,2106590560,12600,12600,12600,12600,0
|
||||
20250508,153600,2106590560,12600,12600,12600,12600,0
|
||||
20250508,153500,2106590560,12600,12600,12600,12600,0
|
||||
20250508,153400,2106590560,12600,12600,12600,12600,0
|
||||
20250508,153300,2106590560,12600,12600,12600,12600,0
|
||||
20250508,153200,2106590560,12600,12600,12600,12600,0
|
||||
20250508,153100,2106590560,12600,12600,12600,12600,0
|
||||
20250508,153000,2106590560,12600,12600,12600,12600,9757
|
||||
20250508,152900,1983652360,12570,12570,12570,12570,0
|
||||
20250508,152800,1983652360,12570,12570,12570,12570,0
|
||||
20250508,152700,1983652360,12570,12570,12570,12570,0
|
||||
20250508,152600,1983652360,12570,12570,12570,12570,0
|
||||
20250508,152500,1983652360,12570,12570,12570,12570,0
|
||||
20250508,152400,1983652360,12570,12570,12570,12570,0
|
||||
20250508,152300,1983652360,12570,12570,12570,12570,0
|
||||
20250508,152200,1983652360,12570,12570,12570,12570,0
|
||||
20250508,152100,1983652360,12570,12570,12570,12570,0
|
||||
20250508,152000,1983652360,12570,12570,12570,12570,0
|
||||
20250508,151900,1983652360,12570,12570,12580,12560,381
|
||||
20250508,151800,1978862920,12570,12560,12580,12560,127
|
||||
20250508,151700,1977266320,12560,12560,12580,12560,92
|
||||
20250508,151600,1976109960,12560,12560,12570,12560,81
|
||||
20250508,151500,1975091990,12570,12560,12580,12550,597
|
||||
20250508,151400,1967593370,12570,12570,12580,12560,1011
|
||||
20250508,151300,1954880430,12570,12570,12580,12570,53
|
||||
20250508,151200,1954213900,12570,12570,12580,12570,27
|
||||
20250508,151100,1953874450,12580,12590,12590,12570,702
|
||||
20250508,151000,1945042860,12590,12580,12600,12580,224
|
||||
20250508,150900,1942222165,12570,12580,12590,12570,184
|
||||
20250508,150800,1939906345,12580,12590,12590,12580,676
|
||||
20250508,150700,1931397115,12580,12590,12610,12580,252
|
||||
20250508,150600,1928224685,12590,12570,12600,12570,415
|
||||
20250508,150500,1923001365,12570,12560,12600,12550,13232
|
||||
20250508,150400,1756491175,12560,12550,12560,12550,191
|
||||
20250508,150300,1754093125,12550,12550,12550,12550,233
|
||||
20250508,150200,1751168975,12540,12540,12540,12540,95
|
||||
20250508,150100,1749977675,12540,12530,12540,12530,160
|
||||
20250508,150000,1747971285,12530,12535,12540,12530,374
|
||||
20250508,145900,1743283275,12535,12540,12540,12535,117
|
||||
20250508,145800,1741816130,12530,12535,12535,12530,33
|
||||
20250508,145700,1741402600,12540,12530,12540,12530,164
|
||||
20250508,145600,1739347570,12530,12530,12530,12530,0
|
||||
20250508,145500,1739347570,12530,12550,12550,12530,129
|
||||
20250508,145400,1737730290,12540,12545,12550,12540,191
|
||||
20250508,145300,1735334705,12550,12550,12550,12540,849
|
||||
20250508,145200,1724680255,12550,12530,12550,12530,5948
|
||||
20250508,145100,1650055525,12530,12530,12530,12530,173
|
||||
20250508,145000,1647887835,12530,12520,12530,12520,470
|
||||
20250508,144900,1641998785,12530,12520,12530,12510,367
|
||||
20250508,144800,1637405925,12520,12530,12530,12520,44
|
||||
20250508,144700,1636854705,12530,12530,12530,12530,367
|
||||
20250508,144600,1632256195,12530,12530,12530,12530,50
|
||||
20250508,144500,1631629695,12520,12520,12520,12520,0
|
||||
20250508,144400,1631629695,12520,12530,12530,12520,7
|
||||
20250508,144300,1631542005,12520,12520,12520,12510,486
|
||||
20250508,144200,1625461040,12520,12530,12530,12520,33
|
||||
20250508,144100,1625047570,12530,12510,12530,12510,411
|
||||
20250508,144000,1619901750,12520,12520,12520,12520,20
|
||||
20250508,143900,1619651350,12500,12500,12500,12500,2
|
||||
20250508,143800,1619626350,12500,12500,12500,12500,2
|
||||
20250508,143700,1619601350,12510,12515,12520,12510,150
|
||||
20250508,143600,1617724705,12520,12510,12520,12510,225
|
||||
20250508,143500,1614907725,12510,12510,12510,12510,19
|
||||
20250508,143400,1614670035,12510,12520,12520,12510,94
|
||||
20250508,143300,1613493905,12520,12515,12530,12515,396
|
||||
20250508,143200,1608533235,12520,12520,12520,12515,881
|
||||
20250508,143100,1597503120,12520,12520,12520,12520,178
|
||||
20250508,143000,1595274560,12530,12520,12530,12520,79
|
||||
20250508,142900,1594284930,12520,12520,12520,12500,168
|
||||
20250508,142800,1592183390,12520,12520,12520,12520,1
|
||||
20250508,142700,1592170870,12500,12510,12520,12500,1035
|
||||
20250508,142600,1579221020,12500,12500,12510,12500,946
|
||||
20250508,142500,1567395610,12500,12510,12510,12500,439
|
||||
20250508,142400,1561904120,12510,12510,12510,12510,109
|
||||
20250508,142300,1560540530,12510,12510,12510,12500,541
|
||||
20250508,142200,1553773720,12510,12510,12520,12510,370
|
||||
20250508,142100,1549145010,12510,12510,12510,12500,305
|
||||
20250508,142000,1545329500,12510,12510,12510,12510,7
|
||||
20250508,141900,1545241930,12520,12510,12520,12510,329
|
||||
20250508,141800,1541125970,12510,12510,12530,12500,801
|
||||
20250508,141700,1531098690,12510,12500,12510,12500,551
|
||||
20250508,141600,1524206700,12500,12510,12510,12500,763
|
||||
20250508,141500,1514668055,12510,12500,12520,12500,530
|
||||
20250508,141400,1508041125,12510,12500,12510,12500,631
|
||||
20250508,141300,1500152505,12500,12470,12500,12470,8
|
||||
20250508,141200,1500052595,12470,12510,12520,12470,193
|
||||
20250508,141100,1497638115,12500,12500,12500,12500,193
|
||||
20250508,141000,1495225615,12510,12450,12530,12450,6676
|
||||
20250508,140900,1411795765,12470,12460,12470,12450,155
|
||||
20250508,140800,1409865585,12450,12450,12460,12450,266
|
||||
20250508,140700,1406553755,12460,12425,12460,12420,5337
|
||||
20250508,140600,1340163310,12430,12420,12430,12420,3
|
||||
20250508,140500,1340126040,12430,12430,12430,12430,18
|
||||
20250508,140400,1339902300,12430,12420,12430,12420,155
|
||||
20250508,140300,1337975660,12430,12430,12430,12430,6
|
||||
20250508,140200,1337901080,12420,12420,12420,12420,50
|
||||
20250508,140100,1337280080,12410,12430,12430,12410,73
|
||||
20250508,140000,1336373690,12410,12420,12420,12410,147
|
||||
20250508,135900,1334548450,12420,12420,12420,12420,6
|
||||
20250508,135800,1334473930,12420,12420,12420,12420,130
|
||||
20250508,135700,1332859330,12420,12420,12420,12420,0
|
||||
20250508,135600,1332859330,12420,12420,12420,12420,0
|
||||
20250508,135500,1332859330,12420,12420,12420,12420,50
|
||||
20250508,135400,1332238330,12420,12430,12430,12420,575
|
||||
20250508,135300,1325092590,12420,12410,12420,12410,55
|
||||
20250508,135200,1324409990,12420,12420,12420,12420,1
|
||||
20250508,135100,1324397570,12420,12410,12420,12410,81
|
||||
20250508,135000,1323391560,12410,12410,12410,12410,310
|
||||
20250508,134900,1319544460,12410,12420,12420,12410,78
|
||||
20250508,134800,1318575760,12410,12420,12420,12410,209
|
||||
20250508,134700,1315980770,12420,12420,12420,12420,34
|
||||
20250508,134600,1315558490,12420,12420,12420,12420,487
|
||||
20250508,134500,1309509950,12420,12430,12430,12420,210
|
||||
20250508,134400,1306899680,12420,12430,12450,12420,139
|
||||
20250508,134300,1305172480,12440,12460,12460,12440,330
|
||||
20250508,134200,1301067100,12440,12450,12460,12430,116
|
||||
20250508,134100,1299624460,12460,12440,12460,12420,1423
|
||||
20250508,134000,1281917490,12420,12440,12440,12420,335
|
||||
20250508,133900,1277752860,12440,12410,12440,12400,3799
|
||||
20250508,133800,1230576690,12410,12410,12420,12410,105
|
||||
20250508,133700,1229273550,12420,12410,12420,12410,208
|
||||
20250508,133600,1226692200,12400,12400,12440,12400,574
|
||||
20250508,133500,1219567920,12390,12410,12410,12390,310
|
||||
20250508,133400,1215725160,12420,12480,12480,12420,361
|
||||
20250508,133300,1211234220,12480,12480,12480,12460,147
|
||||
20250508,133200,1209401510,12480,12480,12480,12460,296
|
||||
20250508,133100,1205710270,12470,12490,12500,12470,1309
|
||||
20250508,133000,1189366140,12490,12450,12490,12450,3306
|
||||
20250508,132900,1148121880,12450,12420,12450,12410,1074
|
||||
20250508,132800,1134766980,12420,12420,12420,12410,604
|
||||
20250508,132700,1127268500,12420,12390,12420,12390,108
|
||||
20250508,132600,1125928580,12380,12360,12450,12360,3545
|
||||
20250508,132500,1081937470,12400,12370,12400,12360,1761
|
||||
20250508,132400,1060128730,12370,12340,12370,12340,1873
|
||||
20250508,132300,1036992870,12340,12340,12340,12340,152
|
||||
20250508,132200,1035117190,12320,12320,12340,12320,135
|
||||
20250508,132100,1033453830,12330,12320,12330,12320,1512
|
||||
20250508,132000,1014818620,12320,12310,12320,12300,1549
|
||||
20250508,131900,995760320,12310,12300,12310,12300,927
|
||||
20250508,131800,984352760,12300,12300,12300,12290,150
|
||||
20250508,131700,982507810,12300,12300,12300,12300,39
|
||||
20250508,131600,982028110,12300,12280,12300,12280,3418
|
||||
20250508,131500,940017070,12270,12270,12270,12270,198
|
||||
20250508,131400,937587610,12270,12270,12270,12270,76
|
||||
20250508,131300,936655090,12270,12270,12270,12270,230
|
||||
20250508,131200,933832990,12270,12270,12270,12270,530
|
||||
20250508,131100,927329890,12270,12270,12270,12270,0
|
||||
20250508,131000,927329890,12270,12270,12270,12270,0
|
||||
20250508,130900,927329890,12270,12270,12270,12270,306
|
||||
20250508,130800,923575270,12270,12280,12290,12270,2167
|
||||
20250508,130700,896971940,12270,12270,12270,12270,11
|
||||
20250508,130600,896836970,12280,12280,12290,12280,260
|
||||
20250508,130500,893644160,12280,12270,12290,12270,874
|
||||
20250508,130400,882911860,12270,12270,12270,12270,545
|
||||
20250508,130300,876224710,12270,12280,12280,12270,586
|
||||
20250508,130200,869033630,12280,12280,12280,12280,15
|
||||
20250508,130100,868849430,12260,12260,12260,12260,0
|
||||
20250508,130000,868849430,12260,12260,12270,12260,426
|
||||
20250508,125900,863626510,12260,12270,12280,12260,1084
|
||||
20250508,125800,850323940,12260,12260,12260,12260,157
|
||||
20250508,125700,848399120,12260,12260,12270,12260,399
|
||||
20250508,125600,843506590,12250,12260,12270,12240,317
|
||||
20250508,125500,839622530,12260,12225,12270,12220,4225
|
||||
20250508,125400,787875325,12230,12230,12230,12230,370
|
||||
20250508,125300,783350225,12225,12225,12225,12225,1
|
||||
20250508,125200,783338000,12230,12225,12230,12225,11
|
||||
20250508,125100,783203480,12225,12225,12225,12225,0
|
||||
20250508,125000,783203480,12225,12225,12225,12225,1
|
||||
20250508,124900,783191255,12230,12240,12240,12230,304
|
||||
20250508,124800,779472615,12240,12240,12240,12230,104
|
||||
20250508,124700,778200165,12240,12230,12240,12230,2
|
||||
20250508,124600,778175695,12230,12230,12230,12230,248
|
||||
20250508,124500,775142655,12230,12230,12230,12230,60
|
||||
20250508,124400,774408855,12230,12230,12230,12230,0
|
||||
20250508,124300,774408855,12230,12230,12230,12230,400
|
||||
20250508,124200,769516855,12220,12220,12220,12220,0
|
||||
20250508,124100,769516855,12220,12220,12220,12220,2016
|
||||
20250508,124000,744881335,12220,12220,12220,12220,103
|
||||
20250508,123900,743622675,12220,12220,12240,12220,101
|
||||
20250508,123800,742388435,12220,12240,12240,12200,1910
|
||||
20250508,123700,719075535,12220,12230,12230,12220,550
|
||||
20250508,123600,712353565,12230,12230,12230,12230,4
|
||||
20250508,123500,712304645,12220,12220,12220,12220,0
|
||||
20250508,123400,712304645,12220,12220,12230,12220,471
|
||||
20250508,123300,706545605,12220,12230,12230,12220,509
|
||||
20250508,123200,700322635,12230,12210,12230,12210,2331
|
||||
20250508,123100,671856285,12210,12200,12210,12200,100
|
||||
20250508,123000,670636035,12200,12200,12200,12200,16
|
||||
20250508,122900,670440835,12210,12200,12210,12200,21
|
||||
20250508,122800,670184605,12200,12200,12200,12200,0
|
||||
20250508,122700,670184605,12200,12200,12200,12200,1
|
||||
20250508,122600,670172405,12210,12200,12210,12200,79
|
||||
20250508,122500,669208315,12200,12220,12230,12200,460
|
||||
20250508,122400,663588085,12220,12190,12220,12180,7764
|
||||
20250508,122300,568849515,12180,12190,12190,12180,110
|
||||
20250508,122200,567509615,12190,12170,12190,12170,3010
|
||||
20250508,122100,530850685,12170,12170,12170,12170,0
|
||||
20250508,122000,530850685,12170,12170,12170,12170,5
|
||||
20250508,121900,530789835,12170,12170,12170,12170,535
|
||||
20250508,121800,524278885,12170,12170,12170,12170,0
|
||||
20250508,121700,524278885,12170,12170,12170,12170,9
|
||||
20250508,121600,524169355,12170,12180,12180,12170,94
|
||||
20250508,121500,523025365,12180,12180,12180,12180,0
|
||||
20250508,121400,523025365,12180,12170,12180,12170,783
|
||||
20250508,121300,513491835,12170,12170,12170,12170,729
|
||||
20250508,121200,504619905,12170,12170,12170,12170,0
|
||||
20250508,121100,504619905,12170,12170,12170,12170,28
|
||||
20250508,121000,504279145,12170,12170,12170,12170,0
|
||||
20250508,120900,504279145,12170,12165,12170,12165,32
|
||||
20250508,120800,503889770,12160,12160,12160,12160,35
|
||||
20250508,120700,503464170,12165,12170,12170,12165,29
|
||||
20250508,120600,503111245,12170,12170,12170,12170,15
|
||||
20250508,120500,502928695,12170,12170,12170,12170,0
|
||||
20250508,120400,502928695,12170,12170,12170,12170,46
|
||||
20250508,120300,502368875,12170,12170,12170,12170,0
|
||||
20250508,120200,502368875,12170,12170,12170,12170,0
|
||||
20250508,120100,502368875,12170,12170,12170,12170,18
|
||||
20250508,120000,502149815,12170,12170,12170,12170,400
|
||||
20250508,115900,497281815,12170,12170,12170,12170,95
|
||||
20250508,115800,496125665,12170,12170,12170,12170,5
|
||||
20250508,115700,496064815,12170,12170,12170,12170,0
|
||||
20250508,115600,496064815,12170,12160,12170,12160,29
|
||||
20250508,115500,495711895,12160,12170,12170,12160,177
|
||||
20250508,115400,493558555,12180,12170,12180,12170,21
|
||||
20250508,115300,493302975,12170,12180,12180,12170,162
|
||||
20250508,115200,491330435,12170,12170,12170,12170,58
|
||||
20250508,115100,490624575,12180,12180,12180,12180,5
|
||||
20250508,115000,490563675,12180,12180,12180,12180,4
|
||||
20250508,114900,490514955,12170,12170,12180,12170,31
|
||||
20250508,114800,490137485,12170,12170,12170,12170,0
|
||||
20250508,114700,490137485,12170,12150,12170,12150,2422
|
||||
20250508,114600,460699625,12150,12140,12150,12140,101
|
||||
20250508,114500,459473475,12140,12150,12150,12140,151
|
||||
20250508,114400,457639825,12140,12150,12150,12140,220
|
||||
20250508,114300,454968915,12140,12140,12140,12140,97
|
||||
20250508,114200,453791335,12140,12140,12140,12140,360
|
||||
20250508,114100,449420935,12150,12150,12150,12150,195
|
||||
20250508,114000,447051685,12150,12140,12150,12140,19
|
||||
20250508,113900,446820935,12140,12140,12140,12140,0
|
||||
20250508,113800,446820935,12140,12130,12140,12130,641
|
||||
20250508,113700,439039925,12130,12130,12130,12130,592
|
||||
20250508,113600,431858965,12130,12130,12130,12130,558
|
||||
20250508,113500,425090425,12120,12120,12120,12120,0
|
||||
20250508,113400,425090425,12120,12120,12120,12120,10
|
||||
20250508,113300,424969225,12120,12120,12120,12120,2
|
||||
20250508,113200,424944985,12130,12130,12130,12130,223
|
||||
20250508,113100,422239995,12120,12120,12120,12120,40
|
||||
20250508,113000,421755195,12110,12120,12120,12110,19
|
||||
20250508,112900,421524925,12130,12130,12130,12130,4
|
||||
20250508,112800,421476405,12110,12110,12110,12110,0
|
||||
20250508,112700,421476405,12110,12110,12110,12110,0
|
||||
20250508,112600,421476405,12110,12120,12120,12110,326
|
||||
20250508,112500,417525315,12110,12110,12110,12110,13
|
||||
20250508,112400,417367885,12110,12110,12110,12110,10
|
||||
20250508,112300,417246785,12110,12110,12110,12110,0
|
||||
20250508,112200,417246785,12110,12110,12110,12110,0
|
||||
20250508,112100,417246785,12110,12110,12110,12110,56
|
||||
20250508,112000,416568625,12120,12120,12120,12120,0
|
||||
20250508,111900,416568625,12120,12110,12120,12110,340
|
||||
20250508,111800,412450825,12110,12110,12110,12110,16
|
||||
20250508,111700,412257065,12090,12090,12090,12090,0
|
||||
20250508,111600,412257065,12090,12090,12090,12090,59
|
||||
20250508,111500,411543755,12080,12090,12090,12080,699
|
||||
20250508,111400,403099335,12090,12090,12090,12090,462
|
||||
20250508,111300,397513755,12090,12090,12090,12090,0
|
||||
20250508,111200,397513755,12090,12090,12090,12090,0
|
||||
20250508,111100,397513755,12090,12090,12090,12090,6
|
||||
20250508,111000,397441215,12100,12100,12100,12100,0
|
||||
20250508,110900,397441215,12100,12100,12100,12100,50
|
||||
20250508,110800,396836215,12110,12110,12110,12100,31
|
||||
20250508,110700,396460815,12090,12090,12090,12090,0
|
||||
20250508,110600,396460815,12090,12100,12120,12090,1017
|
||||
20250508,110500,384162225,12100,12100,12100,12100,0
|
||||
20250508,110400,384162225,12100,12110,12110,12100,700
|
||||
20250508,110300,375691145,12110,12110,12120,12110,238
|
||||
20250508,110200,372808805,12120,12120,12120,12120,21
|
||||
20250508,110100,372554285,12110,12110,12110,12110,36
|
||||
20250508,110000,372118325,12110,12110,12110,12110,50
|
||||
20250508,105900,371512825,12110,12110,12110,12110,66
|
||||
20250508,105800,370713565,12100,12100,12100,12100,0
|
||||
20250508,105700,370713565,12100,12100,12100,12100,10
|
||||
20250508,105600,370592565,12110,12100,12110,12100,55
|
||||
20250508,105500,369926565,12100,12100,12100,12100,1
|
||||
20250508,105400,369914465,12090,12090,12090,12090,39
|
||||
20250508,105300,369442955,12100,12090,12100,12090,602
|
||||
20250508,105200,362164755,12100,12100,12100,12100,1064
|
||||
20250508,105100,349290355,12120,12110,12120,12110,765
|
||||
20250508,105000,340018945,12100,12100,12100,12100,0
|
||||
20250508,104900,340018945,12100,12100,12100,12100,126
|
||||
20250508,104800,338494345,12110,12110,12110,12110,63
|
||||
20250508,104700,337731415,12110,12110,12110,12110,3
|
||||
20250508,104600,337695085,12110,12110,12110,12110,0
|
||||
20250508,104500,337695085,12110,12110,12110,12110,1069
|
||||
20250508,104400,324749495,12120,12120,12120,12120,0
|
||||
20250508,104300,324749495,12120,12120,12120,12120,0
|
||||
20250508,104200,324749495,12120,12120,12120,12120,24
|
||||
20250508,104100,324458615,12120,12120,12120,12120,20
|
||||
20250508,104000,324216215,12120,12120,12120,12120,24
|
||||
20250508,103900,323925335,12120,12120,12120,12120,0
|
||||
20250508,103800,323925335,12120,12120,12130,12120,108
|
||||
20250508,103700,322616355,12130,12130,12130,12130,16
|
||||
20250508,103600,322422275,12130,12130,12130,12130,0
|
||||
20250508,103500,322422275,12130,12130,12130,12125,72
|
||||
20250508,103400,321548940,12130,12130,12130,12130,10
|
||||
20250508,103300,321427640,12130,12130,12130,12130,11
|
||||
20250508,103200,321294210,12130,12130,12130,12130,23
|
||||
20250508,103100,321015220,12130,12130,12130,12130,40
|
||||
20250508,103000,320530020,12130,12130,12130,12130,0
|
||||
20250508,102900,320530020,12130,12120,12130,12120,97
|
||||
20250508,102800,319353450,12130,12130,12130,12130,47
|
||||
20250508,102700,318783340,12140,12130,12140,12130,563
|
||||
20250508,102600,311949530,12140,12140,12140,12140,0
|
||||
20250508,102500,311949530,12140,12140,12140,12140,0
|
||||
20250508,102400,311949530,12140,12140,12140,12140,0
|
||||
20250508,102300,311949530,12140,12140,12140,12140,0
|
||||
20250508,102200,311949530,12140,12120,12140,12120,174
|
||||
20250508,102100,309839220,12110,12110,12110,12110,10
|
||||
20250508,102000,309718120,12140,12140,12140,12140,0
|
||||
20250508,101900,309718120,12140,12130,12140,12120,639
|
||||
20250508,101800,301962160,12130,12130,12130,12130,49
|
||||
20250508,101700,301367790,12130,12130,12130,12130,0
|
||||
20250508,101600,301367790,12130,12140,12140,12130,148
|
||||
20250508,101500,299571820,12150,12150,12150,12150,0
|
||||
20250508,101400,299571820,12150,12130,12150,12130,204
|
||||
20250508,101300,297096310,12130,12130,12130,12130,22
|
||||
20250508,101200,296829450,12130,12130,12130,12130,89
|
||||
20250508,101100,295749880,12140,12140,12140,12140,46
|
||||
20250508,101000,295191440,12140,12140,12140,12130,39
|
||||
20250508,100900,294717990,12140,12140,12140,12140,31
|
||||
20250508,100800,294341650,12140,12140,12140,12140,0
|
||||
20250508,100700,294341650,12140,12130,12140,12130,2
|
||||
20250508,100600,294317380,12130,12130,12130,12130,1
|
||||
20250508,100500,294305250,12120,12120,12120,12120,0
|
||||
20250508,100400,294305250,12120,12120,12120,12120,10
|
||||
20250508,100300,294184050,12120,12140,12140,12120,414
|
||||
20250508,100200,289159090,12140,12140,12140,12140,112
|
||||
20250508,100100,287799410,12140,12120,12140,12120,639
|
||||
20250508,100000,280046930,12120,12100,12120,12100,101
|
||||
20250508,095900,278822830,12100,12100,12100,12100,0
|
||||
20250508,095800,278822830,12100,12120,12120,12100,183
|
||||
20250508,095700,276607990,12130,12100,12130,12100,427
|
||||
20250508,095600,271435480,12120,12120,12120,12120,0
|
||||
20250508,095500,271435480,12120,12130,12140,12100,494
|
||||
20250508,095400,265452210,12140,12140,12140,12140,22
|
||||
20250508,095300,265185130,12140,12140,12140,12140,71
|
||||
20250508,095200,264323190,12140,12140,12140,12140,0
|
||||
20250508,095100,264323190,12140,12140,12140,12140,22
|
||||
20250508,095000,264056110,12150,12150,12150,12130,29
|
||||
20250508,094900,263704010,12130,12140,12140,12130,460
|
||||
20250508,094800,258123780,12130,12130,12130,12130,66
|
||||
20250508,094700,257323200,12130,12130,12130,12130,22
|
||||
20250508,094600,257056340,12130,12140,12140,12130,163
|
||||
20250508,094500,255079080,12130,12150,12160,12130,350
|
||||
20250508,094400,250824920,12140,12140,12140,12140,14
|
||||
20250508,094300,250654960,12140,12150,12160,12140,552
|
||||
20250508,094200,243948650,12140,12140,12140,12140,24
|
||||
20250508,094100,243657290,12150,12150,12150,12150,24
|
||||
20250508,094000,243365690,12130,12150,12150,12130,28
|
||||
20250508,093900,243025510,12150,12150,12150,12130,133
|
||||
20250508,093800,241411060,12150,12140,12150,12140,334
|
||||
20250508,093700,237352970,12140,12140,12140,12140,0
|
||||
20250508,093600,237352970,12140,12140,12140,12140,0
|
||||
20250508,093500,237352970,12140,12140,12140,12110,796
|
||||
20250508,093400,227707220,12140,12140,12140,12140,116
|
||||
20250508,093300,226298980,12100,12100,12100,12100,0
|
||||
20250508,093200,226298980,12100,12100,12100,12100,0
|
||||
20250508,093100,226298980,12100,12100,12120,12100,49
|
||||
20250508,093000,225705540,12100,12110,12110,12100,91
|
||||
20250508,092900,224603890,12100,12100,12100,12100,17
|
||||
20250508,092800,224398190,12100,12100,12100,12100,9
|
||||
20250508,092700,224289290,12090,12100,12100,12090,437
|
||||
20250508,092600,219002760,12100,12100,12100,12100,0
|
||||
20250508,092500,219002760,12100,12110,12110,12100,125
|
||||
20250508,092400,217489070,12120,12100,12120,12100,108
|
||||
20250508,092300,216181230,12110,12110,12110,12110,96
|
||||
20250508,092200,215018670,12120,12130,12130,12120,307
|
||||
20250508,092100,211296050,12130,12140,12140,12130,43
|
||||
20250508,092000,210774230,12140,12150,12150,12140,271
|
||||
20250508,091900,207483270,12150,12160,12160,12150,1043
|
||||
20250508,091800,194810700,12160,12170,12170,12160,2193
|
||||
20250508,091700,168142180,12160,12160,12160,12160,29
|
||||
20250508,091600,167789540,12170,12160,12170,12160,29
|
||||
20250508,091500,167436720,12170,12160,12170,12160,100
|
||||
20250508,091400,166220520,12160,12150,12170,12150,263
|
||||
20250508,091300,163023430,12150,12180,12180,12150,606
|
||||
20250508,091200,155648330,12170,12180,12190,12170,545
|
||||
20250508,091100,149010570,12170,12170,12190,12170,984
|
||||
20250508,091000,137030800,12170,12160,12180,12160,417
|
||||
20250508,090900,131955980,12160,12160,12170,12150,360
|
||||
20250508,090800,127577390,12150,12150,12180,12150,1774
|
||||
20250508,090700,106001090,12150,12140,12160,12130,1593
|
||||
20250508,090600,86645430,12140,12110,12150,12110,1229
|
||||
20250508,090500,71734940,12110,12090,12110,12090,348
|
||||
20250508,090400,67522540,12100,12100,12110,12100,239
|
||||
20250508,090300,64630320,12090,12080,12120,12080,1467
|
||||
20250508,090200,46878650,12090,11970,12090,11970,2712
|
||||
20250508,090100,14219440,11980,12000,12000,11980,69
|
||||
20250508,090000,13391460,11950,12010,12010,11950,1116
|
||||
|
Reference in New Issue
Block a user