Update 2025-05-08 2733 candle_min
This commit is contained in:
618
049070/min/candle-20250508.csv
Normal file
618
049070/min/candle-20250508.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,191600,326014170,16330,16330,16330,16330,578
|
||||
20250508,191500,326014170,16330,16330,16330,16330,0
|
||||
20250508,191400,326014170,16330,16330,16330,16330,0
|
||||
20250508,191300,326014170,16330,16330,16330,16330,0
|
||||
20250508,191200,326014170,16330,16330,16330,16330,0
|
||||
20250508,191100,326014170,16330,16330,16330,16330,0
|
||||
20250508,191000,326014170,16330,16330,16330,16330,0
|
||||
20250508,190900,326014170,16330,16330,16330,16330,0
|
||||
20250508,190800,326014170,16330,16330,16330,16330,0
|
||||
20250508,190700,326014170,16330,16330,16330,16330,0
|
||||
20250508,190600,326014170,16330,16330,16330,16330,0
|
||||
20250508,190500,326014170,16330,16330,16330,16330,0
|
||||
20250508,190400,326014170,16330,16330,16330,16330,0
|
||||
20250508,190300,326014170,16330,16330,16330,16330,0
|
||||
20250508,190200,326014170,16330,16330,16330,16330,0
|
||||
20250508,190100,326014170,16330,16330,16330,16330,0
|
||||
20250508,190000,326014170,16330,16330,16330,16330,0
|
||||
20250508,185900,326014170,16330,16330,16330,16330,0
|
||||
20250508,185800,326014170,16330,16330,16330,16330,0
|
||||
20250508,185700,326014170,16330,16330,16330,16330,0
|
||||
20250508,185600,326014170,16330,16330,16330,16330,0
|
||||
20250508,185500,326014170,16330,16330,16330,16330,0
|
||||
20250508,185400,326014170,16330,16330,16330,16330,0
|
||||
20250508,185300,326014170,16330,16330,16330,16330,0
|
||||
20250508,185200,326014170,16330,16330,16330,16330,0
|
||||
20250508,185100,326014170,16330,16330,16330,16330,0
|
||||
20250508,185000,326014170,16330,16330,16330,16330,0
|
||||
20250508,184900,326014170,16330,16330,16330,16330,0
|
||||
20250508,184800,326014170,16330,16330,16330,16330,0
|
||||
20250508,184700,326014170,16330,16330,16330,16330,0
|
||||
20250508,184600,326014170,16330,16330,16330,16330,578
|
||||
20250508,184500,326014170,16330,16330,16330,16330,0
|
||||
20250508,184400,326014170,16330,16330,16330,16330,0
|
||||
20250508,184300,326014170,16330,16330,16330,16330,0
|
||||
20250508,184200,326014170,16330,16330,16330,16330,0
|
||||
20250508,184100,326014170,16330,16330,16330,16330,0
|
||||
20250508,184000,326014170,16330,16330,16330,16330,0
|
||||
20250508,183900,326014170,16330,16330,16330,16330,0
|
||||
20250508,183800,326014170,16330,16330,16330,16330,0
|
||||
20250508,183700,326014170,16330,16330,16330,16330,0
|
||||
20250508,183600,326014170,16330,16330,16330,16330,0
|
||||
20250508,183500,326014170,16330,16330,16330,16330,0
|
||||
20250508,183400,326014170,16330,16330,16330,16330,0
|
||||
20250508,183300,326014170,16330,16330,16330,16330,0
|
||||
20250508,183200,326014170,16330,16330,16330,16330,0
|
||||
20250508,183100,326014170,16330,16330,16330,16330,0
|
||||
20250508,183000,326014170,16330,16330,16330,16330,0
|
||||
20250508,182900,326014170,16330,16330,16330,16330,0
|
||||
20250508,182800,326014170,16330,16330,16330,16330,0
|
||||
20250508,182700,326014170,16330,16330,16330,16330,0
|
||||
20250508,182600,326014170,16330,16330,16330,16330,0
|
||||
20250508,182500,326014170,16330,16330,16330,16330,0
|
||||
20250508,182400,326014170,16330,16330,16330,16330,0
|
||||
20250508,182300,326014170,16330,16330,16330,16330,0
|
||||
20250508,182200,326014170,16330,16330,16330,16330,0
|
||||
20250508,182100,326014170,16330,16330,16330,16330,0
|
||||
20250508,182000,326014170,16330,16330,16330,16330,0
|
||||
20250508,181900,326014170,16330,16330,16330,16330,0
|
||||
20250508,181800,326014170,16330,16330,16330,16330,0
|
||||
20250508,181700,326014170,16330,16330,16330,16330,0
|
||||
20250508,181600,326014170,16330,16330,16330,16330,578
|
||||
20250508,181500,326014170,16330,16330,16330,16330,0
|
||||
20250508,181400,326014170,16330,16330,16330,16330,0
|
||||
20250508,181300,326014170,16330,16330,16330,16330,0
|
||||
20250508,181200,326014170,16330,16330,16330,16330,0
|
||||
20250508,181100,326014170,16330,16330,16330,16330,0
|
||||
20250508,181000,326014170,16330,16330,16330,16330,0
|
||||
20250508,180900,326014170,16330,16330,16330,16330,0
|
||||
20250508,180800,326014170,16330,16330,16330,16330,0
|
||||
20250508,180700,326014170,16330,16330,16330,16330,0
|
||||
20250508,180600,326014170,16330,16330,16330,16330,0
|
||||
20250508,180500,326014170,16330,16330,16330,16330,0
|
||||
20250508,180400,326014170,16330,16330,16330,16330,0
|
||||
20250508,180300,326014170,16330,16330,16330,16330,0
|
||||
20250508,180200,326014170,16330,16330,16330,16330,0
|
||||
20250508,180100,326014170,16330,16330,16330,16330,0
|
||||
20250508,180000,326014170,16330,16330,16330,16330,0
|
||||
20250508,175900,326014170,16330,16330,16330,16330,0
|
||||
20250508,175800,326014170,16330,16330,16330,16330,0
|
||||
20250508,175700,326014170,16330,16330,16330,16330,0
|
||||
20250508,175600,326014170,16330,16330,16330,16330,0
|
||||
20250508,175500,326014170,16330,16330,16330,16330,0
|
||||
20250508,175400,326014170,16330,16330,16330,16330,0
|
||||
20250508,175300,326014170,16330,16330,16330,16330,0
|
||||
20250508,175200,326014170,16330,16330,16330,16330,0
|
||||
20250508,175100,326014170,16330,16330,16330,16330,0
|
||||
20250508,175000,326014170,16330,16330,16330,16330,0
|
||||
20250508,174900,326014170,16330,16330,16330,16330,0
|
||||
20250508,174800,326014170,16330,16330,16330,16330,0
|
||||
20250508,174700,326014170,16330,16330,16330,16330,0
|
||||
20250508,174600,326014170,16330,16330,16330,16330,578
|
||||
20250508,174500,326014170,16330,16330,16330,16330,0
|
||||
20250508,174400,326014170,16330,16330,16330,16330,0
|
||||
20250508,174300,326014170,16330,16330,16330,16330,0
|
||||
20250508,174200,326014170,16330,16330,16330,16330,0
|
||||
20250508,174100,326014170,16330,16330,16330,16330,0
|
||||
20250508,174000,326014170,16330,16330,16330,16330,0
|
||||
20250508,173900,326014170,16330,16330,16330,16330,0
|
||||
20250508,173800,326014170,16330,16330,16330,16330,0
|
||||
20250508,173700,326014170,16330,16330,16330,16330,0
|
||||
20250508,173600,326014170,16330,16330,16330,16330,0
|
||||
20250508,173500,326014170,16330,16330,16330,16330,0
|
||||
20250508,173400,326014170,16330,16330,16330,16330,0
|
||||
20250508,173300,326014170,16330,16330,16330,16330,0
|
||||
20250508,173200,326014170,16330,16330,16330,16330,0
|
||||
20250508,173100,326014170,16330,16330,16330,16330,0
|
||||
20250508,173000,326014170,16330,16330,16330,16330,0
|
||||
20250508,172900,326014170,16330,16330,16330,16330,0
|
||||
20250508,172800,326014170,16330,16330,16330,16330,0
|
||||
20250508,172700,326014170,16330,16330,16330,16330,0
|
||||
20250508,172600,326014170,16330,16330,16330,16330,0
|
||||
20250508,172500,326014170,16330,16330,16330,16330,0
|
||||
20250508,172400,326014170,16330,16330,16330,16330,0
|
||||
20250508,172300,326014170,16330,16330,16330,16330,0
|
||||
20250508,172200,326014170,16330,16330,16330,16330,0
|
||||
20250508,172100,326014170,16330,16330,16330,16330,0
|
||||
20250508,172000,326014170,16330,16330,16330,16330,0
|
||||
20250508,171900,326014170,16330,16330,16330,16330,0
|
||||
20250508,171800,326014170,16330,16330,16330,16330,0
|
||||
20250508,171700,326014170,16330,16330,16330,16330,0
|
||||
20250508,171600,326014170,16330,16330,16330,16330,578
|
||||
20250508,171500,326014170,16330,16330,16330,16330,0
|
||||
20250508,171400,326014170,16330,16330,16330,16330,0
|
||||
20250508,171300,326014170,16330,16330,16330,16330,0
|
||||
20250508,171200,326014170,16330,16330,16330,16330,0
|
||||
20250508,171100,326014170,16330,16330,16330,16330,0
|
||||
20250508,171000,326014170,16330,16330,16330,16330,0
|
||||
20250508,170900,326014170,16330,16330,16330,16330,0
|
||||
20250508,170800,326014170,16330,16330,16330,16330,0
|
||||
20250508,170700,326014170,16330,16330,16330,16330,0
|
||||
20250508,170600,326014170,16330,16330,16330,16330,0
|
||||
20250508,170500,326014170,16330,16330,16330,16330,0
|
||||
20250508,170400,326014170,16330,16330,16330,16330,0
|
||||
20250508,170300,326014170,16330,16330,16330,16330,0
|
||||
20250508,170200,326014170,16330,16330,16330,16330,0
|
||||
20250508,170100,326014170,16330,16330,16330,16330,0
|
||||
20250508,170000,326014170,16330,16330,16330,16330,0
|
||||
20250508,165900,326014170,16330,16330,16330,16330,0
|
||||
20250508,165800,326014170,16330,16330,16330,16330,0
|
||||
20250508,165700,326014170,16330,16330,16330,16330,0
|
||||
20250508,165600,326014170,16330,16330,16330,16330,0
|
||||
20250508,165500,326014170,16330,16330,16330,16330,0
|
||||
20250508,165400,326014170,16330,16330,16330,16330,0
|
||||
20250508,165300,326014170,16330,16330,16330,16330,0
|
||||
20250508,165200,326014170,16330,16330,16330,16330,0
|
||||
20250508,165100,326014170,16330,16330,16330,16330,0
|
||||
20250508,165000,326014170,16330,16330,16330,16330,0
|
||||
20250508,164900,326014170,16330,16330,16330,16330,0
|
||||
20250508,164800,326014170,16330,16330,16330,16330,0
|
||||
20250508,164700,326014170,16330,16330,16330,16330,0
|
||||
20250508,164600,326014170,16330,16330,16330,16330,578
|
||||
20250508,164500,326014170,16330,16330,16330,16330,0
|
||||
20250508,164400,326014170,16330,16330,16330,16330,0
|
||||
20250508,164300,326014170,16330,16330,16330,16330,0
|
||||
20250508,164200,326014170,16330,16330,16330,16330,0
|
||||
20250508,164100,326014170,16330,16330,16330,16330,0
|
||||
20250508,164000,326014170,16330,16330,16330,16330,0
|
||||
20250508,163900,326014170,16330,16330,16330,16330,0
|
||||
20250508,163800,326014170,16330,16330,16330,16330,0
|
||||
20250508,163700,326014170,16330,16330,16330,16330,0
|
||||
20250508,163600,326014170,16330,16330,16330,16330,0
|
||||
20250508,163500,326014170,16330,16330,16330,16330,0
|
||||
20250508,163400,326014170,16330,16330,16330,16330,0
|
||||
20250508,163300,326014170,16330,16330,16330,16330,0
|
||||
20250508,163200,326014170,16330,16330,16330,16330,0
|
||||
20250508,163100,326014170,16330,16330,16330,16330,0
|
||||
20250508,163000,326014170,16330,16330,16330,16330,0
|
||||
20250508,162900,326014170,16330,16330,16330,16330,0
|
||||
20250508,162800,326014170,16330,16330,16330,16330,0
|
||||
20250508,162700,326014170,16330,16330,16330,16330,0
|
||||
20250508,162600,326014170,16330,16330,16330,16330,0
|
||||
20250508,162500,326014170,16330,16330,16330,16330,0
|
||||
20250508,162400,326014170,16330,16330,16330,16330,0
|
||||
20250508,162300,326014170,16330,16330,16330,16330,0
|
||||
20250508,162200,326014170,16330,16330,16330,16330,0
|
||||
20250508,162100,326014170,16330,16330,16330,16330,0
|
||||
20250508,162000,326014170,16330,16330,16330,16330,0
|
||||
20250508,161900,326014170,16330,16330,16330,16330,0
|
||||
20250508,161800,326014170,16330,16330,16330,16330,0
|
||||
20250508,161700,326014170,16330,16330,16330,16330,0
|
||||
20250508,161600,326014170,16330,16330,16330,16330,578
|
||||
20250508,161500,326014170,16330,16330,16330,16330,0
|
||||
20250508,161400,326014170,16330,16330,16330,16330,0
|
||||
20250508,161300,326014170,16330,16330,16330,16330,0
|
||||
20250508,161200,326014170,16330,16330,16330,16330,0
|
||||
20250508,161100,326014170,16330,16330,16330,16330,0
|
||||
20250508,161000,326014170,16330,16330,16330,16330,0
|
||||
20250508,160900,326014170,16330,16330,16330,16330,0
|
||||
20250508,160800,326014170,16330,16330,16330,16330,0
|
||||
20250508,160700,326014170,16330,16330,16330,16330,0
|
||||
20250508,160600,326014170,16330,16330,16330,16330,0
|
||||
20250508,160500,326014170,16330,16330,16330,16330,0
|
||||
20250508,160400,326014170,16330,16330,16330,16330,0
|
||||
20250508,160300,326014170,16330,16330,16330,16330,0
|
||||
20250508,160200,326014170,16330,16330,16330,16330,0
|
||||
20250508,160100,326014170,16330,16330,16330,16330,0
|
||||
20250508,160000,326014170,16330,16330,16330,16330,0
|
||||
20250508,155900,326014170,16330,16330,16330,16330,0
|
||||
20250508,155800,326014170,16330,16330,16330,16330,0
|
||||
20250508,155700,326014170,16330,16330,16330,16330,0
|
||||
20250508,155600,326014170,16330,16330,16330,16330,0
|
||||
20250508,155500,326014170,16330,16330,16330,16330,0
|
||||
20250508,155400,326014170,16330,16330,16330,16330,0
|
||||
20250508,155300,326014170,16330,16330,16330,16330,0
|
||||
20250508,155200,326014170,16330,16330,16330,16330,0
|
||||
20250508,155100,326014170,16330,16330,16330,16330,0
|
||||
20250508,155000,326014170,16330,16330,16330,16330,0
|
||||
20250508,154900,326014170,16330,16330,16330,16330,0
|
||||
20250508,154800,326014170,16330,16330,16330,16330,0
|
||||
20250508,154700,326014170,16330,16330,16330,16330,0
|
||||
20250508,154600,326014170,16330,16330,16330,16330,578
|
||||
20250508,154500,326014170,16330,16330,16330,16330,0
|
||||
20250508,154400,326014170,16330,16330,16330,16330,0
|
||||
20250508,154300,326014170,16330,16330,16330,16330,0
|
||||
20250508,154200,326014170,16330,16330,16330,16330,0
|
||||
20250508,154100,326014170,16330,16330,16330,16330,0
|
||||
20250508,154000,326014170,16330,16330,16330,16330,0
|
||||
20250508,153900,326014170,16330,16330,16330,16330,0
|
||||
20250508,153800,326014170,16330,16330,16330,16330,0
|
||||
20250508,153700,326014170,16330,16330,16330,16330,0
|
||||
20250508,153600,326014170,16330,16330,16330,16330,0
|
||||
20250508,153500,326014170,16330,16330,16330,16330,0
|
||||
20250508,153400,326014170,16330,16330,16330,16330,0
|
||||
20250508,153300,326014170,16330,16330,16330,16330,0
|
||||
20250508,153200,326014170,16330,16330,16330,16330,0
|
||||
20250508,153100,326014170,16330,16330,16330,16330,0
|
||||
20250508,153000,326014170,16330,16330,16330,16330,578
|
||||
20250508,152900,316575430,16300,16300,16300,16300,0
|
||||
20250508,152800,316575430,16300,16300,16300,16300,0
|
||||
20250508,152700,316575430,16300,16300,16300,16300,0
|
||||
20250508,152600,316575430,16300,16300,16300,16300,0
|
||||
20250508,152500,316575430,16300,16300,16300,16300,0
|
||||
20250508,152400,316575430,16300,16300,16300,16300,0
|
||||
20250508,152300,316575430,16300,16300,16300,16300,0
|
||||
20250508,152200,316575430,16300,16300,16300,16300,0
|
||||
20250508,152100,316575430,16300,16300,16300,16300,0
|
||||
20250508,152000,316575430,16300,16300,16300,16300,0
|
||||
20250508,151900,316575430,16300,16300,16300,16300,4
|
||||
20250508,151800,316510230,16300,16290,16300,16290,207
|
||||
20250508,151700,313137010,16290,16300,16300,16290,41
|
||||
20250508,151600,312468820,16300,16300,16300,16300,17
|
||||
20250508,151500,312191720,16300,16300,16300,16300,16
|
||||
20250508,151400,311930920,16320,16300,16320,16300,30
|
||||
20250508,151300,311441740,16300,16300,16300,16300,14
|
||||
20250508,151200,311213540,16300,16300,16300,16300,14
|
||||
20250508,151100,310985340,16300,16300,16300,16300,14
|
||||
20250508,151000,310757140,16300,16300,16320,16300,89
|
||||
20250508,150900,309305040,16300,16300,16320,16300,28
|
||||
20250508,150800,308848580,16300,16300,16300,16300,14
|
||||
20250508,150700,308620380,16300,16320,16320,16300,18
|
||||
20250508,150600,308326900,16300,16310,16320,16300,39
|
||||
20250508,150500,307690840,16310,16320,16320,16310,6
|
||||
20250508,150400,307592970,16320,16320,16320,16320,5
|
||||
20250508,150300,307511370,16320,16320,16320,16320,8
|
||||
20250508,150200,307380810,16310,16310,16310,16310,0
|
||||
20250508,150100,307380810,16310,16310,16310,16310,5
|
||||
20250508,150000,307299260,16320,16320,16320,16320,0
|
||||
20250508,145900,307299260,16320,16325,16325,16320,3
|
||||
20250508,145800,307250290,16310,16310,16310,16310,0
|
||||
20250508,145700,307250290,16310,16310,16310,16310,0
|
||||
20250508,145600,307250290,16310,16310,16310,16310,0
|
||||
20250508,145500,307250290,16310,16310,16310,16310,0
|
||||
20250508,145400,307250290,16310,16310,16310,16310,0
|
||||
20250508,145300,307250290,16310,16310,16310,16310,0
|
||||
20250508,145200,307250290,16310,16310,16310,16310,132
|
||||
20250508,145100,305097370,16310,16310,16310,16310,0
|
||||
20250508,145000,305097370,16310,16310,16310,16310,0
|
||||
20250508,144900,305097370,16310,16310,16310,16310,1
|
||||
20250508,144800,305081060,16330,16330,16330,16330,22
|
||||
20250508,144700,304721800,16340,16300,16340,16300,1346
|
||||
20250508,144600,282756550,16300,16300,16300,16300,0
|
||||
20250508,144500,282756550,16300,16300,16300,16300,8
|
||||
20250508,144400,282626150,16280,16280,16280,16280,3
|
||||
20250508,144300,282577310,16300,16300,16300,16300,1
|
||||
20250508,144200,282561010,16320,16290,16320,16280,362
|
||||
20250508,144100,276656840,16310,16310,16310,16310,0
|
||||
20250508,144000,276656840,16310,16310,16310,16310,4
|
||||
20250508,143900,276591600,16320,16300,16320,16300,121
|
||||
20250508,143800,274618250,16300,16300,16300,16300,4
|
||||
20250508,143700,274553050,16300,16310,16310,16300,17
|
||||
20250508,143600,274275870,16310,16310,16310,16310,0
|
||||
20250508,143500,274275870,16310,16310,16310,16310,8
|
||||
20250508,143400,274145390,16320,16320,16320,16320,0
|
||||
20250508,143300,274145390,16320,16320,16320,16320,0
|
||||
20250508,143200,274145390,16320,16300,16320,16300,823
|
||||
20250508,143100,260722270,16310,16310,16310,16310,2
|
||||
20250508,143000,260689650,16310,16310,16310,16310,0
|
||||
20250508,142900,260689650,16310,16300,16310,16300,42
|
||||
20250508,142800,260005040,16300,16300,16300,16300,59
|
||||
20250508,142700,259043340,16280,16280,16280,16280,0
|
||||
20250508,142600,259043340,16280,16280,16280,16280,15
|
||||
20250508,142500,258799140,16310,16310,16310,16310,0
|
||||
20250508,142400,258799140,16310,16280,16310,16280,889
|
||||
20250508,142300,244307970,16270,16270,16270,16270,0
|
||||
20250508,142200,244307970,16270,16270,16270,16270,30
|
||||
20250508,142100,243819870,16270,16270,16270,16270,50
|
||||
20250508,142000,243006370,16280,16280,16280,16280,0
|
||||
20250508,141900,243006370,16280,16280,16280,16280,0
|
||||
20250508,141800,243006370,16280,16240,16280,16240,201
|
||||
20250508,141700,239735180,16240,16240,16240,16240,1
|
||||
20250508,141600,239718940,16270,16270,16270,16270,0
|
||||
20250508,141500,239718940,16270,16270,16270,16270,2
|
||||
20250508,141400,239686400,16240,16240,16240,16240,0
|
||||
20250508,141300,239686400,16240,16240,16240,16240,10
|
||||
20250508,141200,239524000,16240,16240,16240,16240,0
|
||||
20250508,141100,239524000,16240,16270,16270,16240,31
|
||||
20250508,141000,239019900,16270,16270,16270,16270,0
|
||||
20250508,140900,239019900,16270,16270,16270,16270,0
|
||||
20250508,140800,239019900,16270,16270,16270,16270,424
|
||||
20250508,140700,232121420,16270,16270,16270,16270,0
|
||||
20250508,140600,232121420,16270,16270,16280,16270,201
|
||||
20250508,140500,228851140,16270,16270,16270,16270,12
|
||||
20250508,140400,228655900,16260,16260,16260,16260,4
|
||||
20250508,140300,228590860,16260,16260,16260,16260,0
|
||||
20250508,140200,228590860,16260,16260,16260,16260,0
|
||||
20250508,140100,228590860,16260,16260,16270,16260,203
|
||||
20250508,140000,225289180,16260,16260,16260,16260,21
|
||||
20250508,135900,224947720,16250,16250,16250,16250,1
|
||||
20250508,135800,224931470,16250,16250,16250,16250,0
|
||||
20250508,135700,224931470,16250,16250,16250,16250,30
|
||||
20250508,135600,224443970,16250,16250,16250,16250,52
|
||||
20250508,135500,223598970,16250,16250,16250,16250,72
|
||||
20250508,135400,222428970,16260,16260,16260,16260,0
|
||||
20250508,135300,222428970,16260,16260,16260,16260,0
|
||||
20250508,135200,222428970,16260,16260,16260,16260,0
|
||||
20250508,135100,222428970,16260,16260,16260,16260,2
|
||||
20250508,135000,222396450,16260,16260,16260,16260,0
|
||||
20250508,134900,222396450,16260,16260,16260,16260,1
|
||||
20250508,134800,222380190,16260,16260,16260,16260,0
|
||||
20250508,134700,222380190,16260,16260,16260,16260,0
|
||||
20250508,134600,222380190,16260,16260,16260,16260,20
|
||||
20250508,134500,222054990,16270,16260,16270,16260,8
|
||||
20250508,134400,221924890,16260,16240,16260,16240,65
|
||||
20250508,134300,220869090,16210,16210,16210,16210,0
|
||||
20250508,134200,220869090,16210,16210,16210,16210,13
|
||||
20250508,134100,220658360,16250,16250,16250,16250,0
|
||||
20250508,134000,220658360,16250,16250,16250,16250,0
|
||||
20250508,133900,220658360,16250,16250,16250,16250,0
|
||||
20250508,133800,220658360,16250,16250,16250,16250,0
|
||||
20250508,133700,220658360,16250,16250,16250,16250,5
|
||||
20250508,133600,220577110,16250,16250,16250,16250,0
|
||||
20250508,133500,220577110,16250,16230,16250,16230,95
|
||||
20250508,133400,219035240,16220,16220,16220,16220,0
|
||||
20250508,133300,219035240,16220,16220,16220,16220,95
|
||||
20250508,133200,217494340,16220,16220,16220,16220,24
|
||||
20250508,133100,217105060,16200,16200,16200,16200,0
|
||||
20250508,133000,217105060,16200,16200,16200,16200,0
|
||||
20250508,132900,217105060,16200,16200,16200,16200,0
|
||||
20250508,132800,217105060,16200,16200,16200,16200,0
|
||||
20250508,132700,217105060,16200,16200,16200,16200,0
|
||||
20250508,132600,217105060,16200,16210,16210,16200,90
|
||||
20250508,132500,215646310,16210,16210,16210,16210,0
|
||||
20250508,132400,215646310,16210,16210,16210,16210,0
|
||||
20250508,132300,215646310,16210,16230,16230,16210,57
|
||||
20250508,132200,214722160,16240,16240,16240,16240,0
|
||||
20250508,132100,214722160,16240,16240,16240,16240,130
|
||||
20250508,132000,212610960,16240,16240,16240,16240,0
|
||||
20250508,131900,212610960,16240,16240,16240,16240,0
|
||||
20250508,131800,212610960,16240,16240,16240,16240,63
|
||||
20250508,131700,211587840,16240,16240,16240,16240,11
|
||||
20250508,131600,211409200,16240,16240,16240,16240,0
|
||||
20250508,131500,211409200,16240,16240,16240,16240,0
|
||||
20250508,131400,211409200,16240,16240,16240,16240,0
|
||||
20250508,131300,211409200,16240,16240,16240,16240,0
|
||||
20250508,131200,211409200,16240,16240,16240,16240,2
|
||||
20250508,131100,211376720,16240,16250,16250,16240,80
|
||||
20250508,131000,210077200,16270,16230,16270,16230,103
|
||||
20250508,130900,208404900,16240,16240,16240,16240,0
|
||||
20250508,130800,208404900,16240,16220,16240,16220,164
|
||||
20250508,130700,205742840,16220,16220,16220,16220,18
|
||||
20250508,130600,205450880,16220,16220,16220,16220,13
|
||||
20250508,130500,205240020,16220,16220,16220,16220,1
|
||||
20250508,130400,205223800,16220,16210,16220,16210,140
|
||||
20250508,130300,202953090,16200,16200,16200,16200,10
|
||||
20250508,130200,202791090,16220,16220,16220,16220,0
|
||||
20250508,130100,202791090,16220,16220,16220,16220,0
|
||||
20250508,130000,202791090,16220,16220,16220,16220,0
|
||||
20250508,125900,202791090,16220,16220,16220,16220,2
|
||||
20250508,125800,202758650,16190,16190,16190,16190,1
|
||||
20250508,125700,202742460,16180,16190,16190,16180,50
|
||||
20250508,125600,201933200,16200,16200,16200,16200,0
|
||||
20250508,125500,201933200,16200,16200,16200,16200,0
|
||||
20250508,125400,201933200,16200,16200,16200,16200,0
|
||||
20250508,125300,201933200,16200,16200,16200,16200,0
|
||||
20250508,125200,201933200,16200,16200,16200,16200,0
|
||||
20250508,125100,201933200,16200,16200,16200,16200,35
|
||||
20250508,125000,201366200,16200,16200,16200,16200,0
|
||||
20250508,124900,201366200,16200,16200,16200,16200,0
|
||||
20250508,124800,201366200,16200,16200,16200,16200,0
|
||||
20250508,124700,201366200,16200,16200,16200,16200,0
|
||||
20250508,124600,201366200,16200,16200,16200,16200,37
|
||||
20250508,124500,200766800,16200,16200,16200,16200,0
|
||||
20250508,124400,200766800,16200,16200,16200,16200,0
|
||||
20250508,124300,200766800,16200,16200,16200,16200,0
|
||||
20250508,124200,200766800,16200,16200,16200,16200,0
|
||||
20250508,124100,200766800,16200,16200,16200,16200,0
|
||||
20250508,124000,200766800,16200,16200,16200,16200,0
|
||||
20250508,123900,200766800,16200,16200,16200,16200,0
|
||||
20250508,123800,200766800,16200,16200,16200,16200,40
|
||||
20250508,123700,200118800,16170,16170,16170,16170,823
|
||||
20250508,123600,186810890,16180,16180,16180,16180,12
|
||||
20250508,123500,186616730,16200,16200,16200,16200,0
|
||||
20250508,123400,186616730,16200,16200,16200,16200,0
|
||||
20250508,123300,186616730,16200,16200,16200,16200,91
|
||||
20250508,123200,185142530,16200,16200,16200,16200,0
|
||||
20250508,123100,185142530,16200,16200,16200,16200,0
|
||||
20250508,123000,185142530,16200,16200,16200,16200,98
|
||||
20250508,122900,183554930,16200,16200,16200,16200,0
|
||||
20250508,122800,183554930,16200,16200,16200,16200,0
|
||||
20250508,122700,183554930,16200,16200,16200,16200,20
|
||||
20250508,122600,183230930,16200,16170,16200,16170,1208
|
||||
20250508,122500,163674770,16170,16170,16170,16170,0
|
||||
20250508,122400,163674770,16170,16170,16170,16170,19
|
||||
20250508,122300,163367540,16170,16170,16170,16170,0
|
||||
20250508,122200,163367540,16170,16170,16170,16170,7
|
||||
20250508,122100,163254350,16140,16150,16150,16140,3
|
||||
20250508,122000,163205910,16170,16170,16170,16170,0
|
||||
20250508,121900,163205910,16170,16170,16170,16170,0
|
||||
20250508,121800,163205910,16170,16170,16170,16170,0
|
||||
20250508,121700,163205910,16170,16170,16170,16170,3
|
||||
20250508,121600,163157400,16180,16180,16180,16180,0
|
||||
20250508,121500,163157400,16180,16180,16180,16180,0
|
||||
20250508,121400,163157400,16180,16180,16180,16180,0
|
||||
20250508,121300,163157400,16180,16180,16180,16180,0
|
||||
20250508,121200,163157400,16180,16180,16180,16180,0
|
||||
20250508,121100,163157400,16180,16180,16180,16180,0
|
||||
20250508,121000,163157400,16180,16170,16180,16170,20
|
||||
20250508,120900,162833850,16170,16170,16170,16170,0
|
||||
20250508,120800,162833850,16170,16170,16170,16170,0
|
||||
20250508,120700,162833850,16170,16170,16170,16170,0
|
||||
20250508,120600,162833850,16170,16170,16170,16170,0
|
||||
20250508,120500,162833850,16170,16170,16170,16170,0
|
||||
20250508,120400,162833850,16170,16170,16170,16170,0
|
||||
20250508,120300,162833850,16170,16170,16170,16170,0
|
||||
20250508,120200,162833850,16170,16170,16170,16170,45
|
||||
20250508,120100,162106200,16170,16170,16170,16170,0
|
||||
20250508,120000,162106200,16170,16170,16170,16170,0
|
||||
20250508,115900,162106200,16170,16170,16170,16170,8
|
||||
20250508,115800,161976840,16170,16170,16170,16170,0
|
||||
20250508,115700,161976840,16170,16170,16170,16170,0
|
||||
20250508,115600,161976840,16170,16160,16170,16160,72
|
||||
20250508,115500,160812790,16140,16140,16140,16140,0
|
||||
20250508,115400,160812790,16140,16140,16140,16140,0
|
||||
20250508,115300,160812790,16140,16140,16140,16140,0
|
||||
20250508,115200,160812790,16140,16140,16140,16140,12
|
||||
20250508,115100,160619110,16140,16140,16140,16140,0
|
||||
20250508,115000,160619110,16140,16140,16140,16140,0
|
||||
20250508,114900,160619110,16140,16140,16140,16140,0
|
||||
20250508,114800,160619110,16140,16140,16140,16140,0
|
||||
20250508,114700,160619110,16140,16140,16140,16140,0
|
||||
20250508,114600,160619110,16140,16140,16140,16140,1
|
||||
20250508,114500,160602970,16140,16140,16140,16140,0
|
||||
20250508,114400,160602970,16140,16140,16140,16140,0
|
||||
20250508,114300,160602970,16140,16140,16140,16140,0
|
||||
20250508,114200,160602970,16140,16140,16140,16140,0
|
||||
20250508,114100,160602970,16140,16140,16140,16140,0
|
||||
20250508,114000,160602970,16140,16140,16140,16140,5
|
||||
20250508,113900,160522270,16160,16160,16160,16160,0
|
||||
20250508,113800,160522270,16160,16150,16160,16150,591
|
||||
20250508,113700,150976950,16150,16150,16150,16150,0
|
||||
20250508,113600,150976950,16150,16150,16150,16150,20
|
||||
20250508,113500,150653950,16150,16140,16150,16140,33
|
||||
20250508,113400,150121010,16160,16160,16160,16160,0
|
||||
20250508,113300,150121010,16160,16160,16160,16160,0
|
||||
20250508,113200,150121010,16160,16160,16160,16160,0
|
||||
20250508,113100,150121010,16160,16160,16160,16160,0
|
||||
20250508,113000,150121010,16160,16160,16160,16160,0
|
||||
20250508,112900,150121010,16160,16160,16160,16160,0
|
||||
20250508,112800,150121010,16160,16160,16160,16160,10
|
||||
20250508,112700,149959410,16160,16160,16160,16160,27
|
||||
20250508,112600,149523090,16170,16170,16170,16170,0
|
||||
20250508,112500,149523090,16170,16170,16170,16170,0
|
||||
20250508,112400,149523090,16170,16170,16170,16170,0
|
||||
20250508,112300,149523090,16170,16170,16170,16170,20
|
||||
20250508,112200,149199690,16110,16110,16110,16110,0
|
||||
20250508,112100,149199690,16110,16130,16130,16110,6
|
||||
20250508,112000,149102970,16130,16130,16130,16130,11
|
||||
20250508,111900,148925540,16130,16130,16130,16130,0
|
||||
20250508,111800,148925540,16130,16130,16130,16130,0
|
||||
20250508,111700,148925540,16130,16130,16130,16130,0
|
||||
20250508,111600,148925540,16130,16130,16130,16130,0
|
||||
20250508,111500,148925540,16130,16130,16130,16130,5
|
||||
20250508,111400,148844890,16170,16170,16170,16170,0
|
||||
20250508,111300,148844890,16170,16170,16170,16170,0
|
||||
20250508,111200,148844890,16170,16170,16170,16170,0
|
||||
20250508,111100,148844890,16170,16170,16170,16170,0
|
||||
20250508,111000,148844890,16170,16170,16170,16170,0
|
||||
20250508,110900,148844890,16170,16170,16170,16170,2
|
||||
20250508,110800,148812550,16170,16170,16170,16170,1
|
||||
20250508,110700,148796380,16150,16150,16150,16150,0
|
||||
20250508,110600,148796380,16150,16150,16150,16150,10
|
||||
20250508,110500,148634880,16150,16170,16170,16150,10
|
||||
20250508,110400,148473210,16170,16170,16170,16170,1
|
||||
20250508,110300,148457040,16160,16160,16160,16160,1
|
||||
20250508,110200,148440880,16190,16190,16190,16190,0
|
||||
20250508,110100,148440880,16190,16190,16190,16190,0
|
||||
20250508,110000,148440880,16190,16190,16190,16190,30
|
||||
20250508,105900,147955180,16080,16140,16140,16080,1000
|
||||
20250508,105800,131856470,16200,16140,16200,16140,1010
|
||||
20250508,105700,115500530,16150,16150,16150,16150,20
|
||||
20250508,105600,115177530,16170,16170,16170,16170,0
|
||||
20250508,105500,115177530,16170,16170,16170,16170,30
|
||||
20250508,105400,114692430,16170,16170,16170,16170,5
|
||||
20250508,105300,114611580,16140,16140,16140,16140,0
|
||||
20250508,105200,114611580,16140,16140,16140,16140,0
|
||||
20250508,105100,114611580,16140,16140,16140,16140,12
|
||||
20250508,105000,114417900,16150,16190,16190,16150,674
|
||||
20250508,104900,103512690,16190,16230,16230,16190,11
|
||||
20250508,104800,103334200,16200,16200,16200,16200,1
|
||||
20250508,104700,103318000,16190,16190,16190,16190,0
|
||||
20250508,104600,103318000,16190,16190,16190,16190,476
|
||||
20250508,104500,95611560,16220,16220,16220,16220,0
|
||||
20250508,104400,95611560,16220,16220,16220,16220,0
|
||||
20250508,104300,95611560,16220,16220,16220,16220,0
|
||||
20250508,104200,95611560,16220,16220,16220,16220,0
|
||||
20250508,104100,95611560,16220,16220,16220,16220,0
|
||||
20250508,104000,95611560,16220,16220,16220,16220,0
|
||||
20250508,103900,95611560,16220,16220,16220,16220,20
|
||||
20250508,103800,95287160,16220,16210,16220,16210,29
|
||||
20250508,103700,94816870,16190,16190,16190,16190,0
|
||||
20250508,103600,94816870,16190,16200,16200,16190,138
|
||||
20250508,103500,92581340,16210,16210,16210,16210,2
|
||||
20250508,103400,92548920,16230,16250,16250,16230,305
|
||||
20250508,103300,87596810,16270,16270,16270,16270,1
|
||||
20250508,103200,87580540,16280,16280,16280,16280,1
|
||||
20250508,103100,87564260,16280,16280,16280,16280,3
|
||||
20250508,103000,87515420,16260,16260,16260,16260,3
|
||||
20250508,102900,87466640,16260,16260,16260,16260,0
|
||||
20250508,102800,87466640,16260,16260,16260,16260,0
|
||||
20250508,102700,87466640,16260,16260,16260,16260,0
|
||||
20250508,102600,87466640,16260,16260,16260,16260,0
|
||||
20250508,102500,87466640,16260,16260,16260,16260,48
|
||||
20250508,102400,86686160,16270,16270,16270,16270,19
|
||||
20250508,102300,86377030,16260,16260,16260,16260,0
|
||||
20250508,102200,86377030,16260,16260,16260,16260,0
|
||||
20250508,102100,86377030,16260,16260,16260,16260,0
|
||||
20250508,102000,86377030,16260,16260,16260,16260,106
|
||||
20250508,101900,84653470,16280,16280,16280,16280,0
|
||||
20250508,101800,84653470,16280,16280,16280,16280,14
|
||||
20250508,101700,84425550,16260,16260,16260,16260,2
|
||||
20250508,101600,84393030,16280,16280,16280,16280,0
|
||||
20250508,101500,84393030,16280,16280,16280,16280,1
|
||||
20250508,101400,84376750,16280,16270,16280,16270,2
|
||||
20250508,101300,84344200,16260,16260,16260,16260,0
|
||||
20250508,101200,84344200,16260,16260,16260,16260,4
|
||||
20250508,101100,84279160,16260,16260,16260,16260,0
|
||||
20250508,101000,84279160,16260,16260,16260,16260,20
|
||||
20250508,100900,83953960,16270,16270,16270,16270,0
|
||||
20250508,100800,83953960,16270,16270,16270,16270,0
|
||||
20250508,100700,83953960,16270,16270,16270,16270,1
|
||||
20250508,100600,83937690,16290,16290,16290,16290,0
|
||||
20250508,100500,83937690,16290,16290,16290,16290,16
|
||||
20250508,100400,83677050,16290,16290,16290,16290,0
|
||||
20250508,100300,83677050,16290,16290,16290,16290,0
|
||||
20250508,100200,83677050,16290,16240,16290,16240,42
|
||||
20250508,100100,82994670,16240,16240,16240,16240,0
|
||||
20250508,100000,82994670,16240,16240,16240,16240,0
|
||||
20250508,095900,82994670,16240,16240,16240,16240,0
|
||||
20250508,095800,82994670,16240,16290,16290,16240,188
|
||||
20250508,095700,79938190,16290,16280,16290,16280,119
|
||||
20250508,095600,77999690,16280,16280,16280,16280,1
|
||||
20250508,095500,77983410,16280,16280,16280,16280,1
|
||||
20250508,095400,77967130,16290,16290,16290,16290,17
|
||||
20250508,095300,77690200,16290,16290,16290,16290,0
|
||||
20250508,095200,77690200,16290,16290,16290,16290,42
|
||||
20250508,095100,77006020,16290,16290,16290,16290,0
|
||||
20250508,095000,77006020,16290,16280,16290,16280,253
|
||||
20250508,094900,72886790,16250,16260,16280,16250,21
|
||||
20250508,094800,72545330,16290,16290,16290,16290,75
|
||||
20250508,094700,71323580,16250,16250,16250,16250,10
|
||||
20250508,094600,71161080,16290,16290,16290,16290,0
|
||||
20250508,094500,71161080,16290,16280,16290,16280,226
|
||||
20250508,094400,67481640,16280,16280,16280,16280,1
|
||||
20250508,094300,67465360,16270,16280,16280,16270,11
|
||||
20250508,094200,67286380,16280,16260,16280,16260,5
|
||||
20250508,094100,67205060,16240,16240,16240,16240,1
|
||||
20250508,094000,67188820,16260,16270,16280,16260,170
|
||||
20250508,093900,64422670,16260,16260,16260,16260,16
|
||||
20250508,093800,64162510,16250,16240,16250,16240,26
|
||||
20250508,093700,63740080,16230,16230,16230,16230,0
|
||||
20250508,093600,63740080,16230,16230,16230,16230,7
|
||||
20250508,093500,63626470,16220,16220,16220,16220,0
|
||||
20250508,093400,63626470,16220,16220,16220,16220,0
|
||||
20250508,093300,63626470,16220,16220,16220,16220,0
|
||||
20250508,093200,63626470,16220,16240,16240,16200,173
|
||||
20250508,093100,60820600,16240,16240,16240,16240,19
|
||||
20250508,093000,60512040,16240,16190,16240,16170,107
|
||||
20250508,092900,58781570,16180,16180,16180,16180,0
|
||||
20250508,092800,58781570,16180,16220,16220,16180,15
|
||||
20250508,092700,58538670,16180,16180,16180,16180,27
|
||||
20250508,092600,58101810,16200,16200,16200,16200,0
|
||||
20250508,092500,58101810,16200,16240,16240,16200,6
|
||||
20250508,092400,58004450,16240,16240,16240,16240,0
|
||||
20250508,092300,58004450,16240,16240,16240,16240,8
|
||||
20250508,092200,57874530,16240,16240,16240,16240,0
|
||||
20250508,092100,57874530,16240,16240,16240,16240,1
|
||||
20250508,092000,57858290,16190,16170,16190,16150,116
|
||||
20250508,091900,55983570,16180,16190,16190,16180,184
|
||||
20250508,091800,53005440,16250,16190,16250,16190,117
|
||||
20250508,091700,51110260,16190,16190,16190,16190,0
|
||||
20250508,091600,51110260,16190,16190,16190,16190,4
|
||||
20250508,091500,51045500,16240,16240,16240,16240,2
|
||||
20250508,091400,51013020,16250,16270,16270,16250,678
|
||||
20250508,091300,39983770,16300,16300,16300,16300,0
|
||||
20250508,091200,39983770,16300,16290,16300,16290,93
|
||||
20250508,091100,38468500,16280,16280,16280,16280,5
|
||||
20250508,091000,38387100,16280,16290,16290,16280,465
|
||||
20250508,090900,30812300,16290,16290,16290,16270,490
|
||||
20250508,090800,22835160,16280,16220,16300,16220,220
|
||||
20250508,090700,19259850,16210,16200,16210,16190,663
|
||||
20250508,090600,8525680,16190,16190,16190,16190,27
|
||||
20250508,090500,8088550,16160,16160,16160,16160,0
|
||||
20250508,090400,8088550,16160,16160,16160,16160,15
|
||||
20250508,090300,7846150,16130,16180,16180,16130,100
|
||||
20250508,090200,6231650,16190,16190,16190,16190,38
|
||||
20250508,090100,5616430,16170,16170,16170,16170,1
|
||||
20250508,090000,5600260,16190,16050,16190,16050,348
|
||||
|
Reference in New Issue
Block a user