Update 2025-05-08 2733 candle_min
This commit is contained in:
650
091120/min/candle-20250508.csv
Normal file
650
091120/min/candle-20250508.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,194800,587508360,12000,12000,12000,12000,2224
|
||||
20250508,194700,587508360,12000,12000,12000,12000,0
|
||||
20250508,194600,587508360,12000,12000,12000,12000,0
|
||||
20250508,194500,587508360,12000,12000,12000,12000,0
|
||||
20250508,194400,587508360,12000,12000,12000,12000,0
|
||||
20250508,194300,587508360,12000,12000,12000,12000,0
|
||||
20250508,194200,587508360,12000,12000,12000,12000,0
|
||||
20250508,194100,587508360,12000,12000,12000,12000,0
|
||||
20250508,194000,587508360,12000,12000,12000,12000,0
|
||||
20250508,193900,587508360,12000,12000,12000,12000,0
|
||||
20250508,193800,587508360,12000,12000,12000,12000,0
|
||||
20250508,193700,587508360,12000,12000,12000,12000,0
|
||||
20250508,193600,587508360,12000,12000,12000,12000,0
|
||||
20250508,193500,587508360,12000,12000,12000,12000,0
|
||||
20250508,193400,587508360,12000,12000,12000,12000,0
|
||||
20250508,193300,587508360,12000,12000,12000,12000,0
|
||||
20250508,193200,587508360,12000,12000,12000,12000,0
|
||||
20250508,193100,587508360,12000,12000,12000,12000,0
|
||||
20250508,193000,587508360,12000,12000,12000,12000,0
|
||||
20250508,192900,587508360,12000,12000,12000,12000,0
|
||||
20250508,192800,587508360,12000,12000,12000,12000,0
|
||||
20250508,192700,587508360,12000,12000,12000,12000,0
|
||||
20250508,192600,587508360,12000,12000,12000,12000,0
|
||||
20250508,192500,587508360,12000,12000,12000,12000,0
|
||||
20250508,192400,587508360,12000,12000,12000,12000,0
|
||||
20250508,192300,587508360,12000,12000,12000,12000,0
|
||||
20250508,192200,587508360,12000,12000,12000,12000,0
|
||||
20250508,192100,587508360,12000,12000,12000,12000,0
|
||||
20250508,192000,587508360,12000,12000,12000,12000,0
|
||||
20250508,191900,587508360,12000,12000,12000,12000,0
|
||||
20250508,191800,587508360,12000,12000,12000,12000,2224
|
||||
20250508,191700,587508360,12000,12000,12000,12000,0
|
||||
20250508,191600,587508360,12000,12000,12000,12000,0
|
||||
20250508,191500,587508360,12000,12000,12000,12000,0
|
||||
20250508,191400,587508360,12000,12000,12000,12000,0
|
||||
20250508,191300,587508360,12000,12000,12000,12000,0
|
||||
20250508,191200,587508360,12000,12000,12000,12000,0
|
||||
20250508,191100,587508360,12000,12000,12000,12000,0
|
||||
20250508,191000,587508360,12000,12000,12000,12000,0
|
||||
20250508,190900,587508360,12000,12000,12000,12000,0
|
||||
20250508,190800,587508360,12000,12000,12000,12000,0
|
||||
20250508,190700,587508360,12000,12000,12000,12000,0
|
||||
20250508,190600,587508360,12000,12000,12000,12000,0
|
||||
20250508,190500,587508360,12000,12000,12000,12000,0
|
||||
20250508,190400,587508360,12000,12000,12000,12000,0
|
||||
20250508,190300,587508360,12000,12000,12000,12000,0
|
||||
20250508,190200,587508360,12000,12000,12000,12000,0
|
||||
20250508,190100,587508360,12000,12000,12000,12000,0
|
||||
20250508,190000,587508360,12000,12000,12000,12000,0
|
||||
20250508,185900,587508360,12000,12000,12000,12000,0
|
||||
20250508,185800,587508360,12000,12000,12000,12000,0
|
||||
20250508,185700,587508360,12000,12000,12000,12000,0
|
||||
20250508,185600,587508360,12000,12000,12000,12000,0
|
||||
20250508,185500,587508360,12000,12000,12000,12000,0
|
||||
20250508,185400,587508360,12000,12000,12000,12000,0
|
||||
20250508,185300,587508360,12000,12000,12000,12000,0
|
||||
20250508,185200,587508360,12000,12000,12000,12000,0
|
||||
20250508,185100,587508360,12000,12000,12000,12000,0
|
||||
20250508,185000,587508360,12000,12000,12000,12000,0
|
||||
20250508,184900,587508360,12000,12000,12000,12000,0
|
||||
20250508,184800,587508360,12000,12000,12000,12000,2224
|
||||
20250508,184700,587508360,12000,12000,12000,12000,0
|
||||
20250508,184600,587508360,12000,12000,12000,12000,0
|
||||
20250508,184500,587508360,12000,12000,12000,12000,0
|
||||
20250508,184400,587508360,12000,12000,12000,12000,0
|
||||
20250508,184300,587508360,12000,12000,12000,12000,0
|
||||
20250508,184200,587508360,12000,12000,12000,12000,0
|
||||
20250508,184100,587508360,12000,12000,12000,12000,0
|
||||
20250508,184000,587508360,12000,12000,12000,12000,0
|
||||
20250508,183900,587508360,12000,12000,12000,12000,0
|
||||
20250508,183800,587508360,12000,12000,12000,12000,0
|
||||
20250508,183700,587508360,12000,12000,12000,12000,0
|
||||
20250508,183600,587508360,12000,12000,12000,12000,0
|
||||
20250508,183500,587508360,12000,12000,12000,12000,0
|
||||
20250508,183400,587508360,12000,12000,12000,12000,0
|
||||
20250508,183300,587508360,12000,12000,12000,12000,0
|
||||
20250508,183200,587508360,12000,12000,12000,12000,0
|
||||
20250508,183100,587508360,12000,12000,12000,12000,0
|
||||
20250508,183000,587508360,12000,12000,12000,12000,0
|
||||
20250508,182900,587508360,12000,12000,12000,12000,0
|
||||
20250508,182800,587508360,12000,12000,12000,12000,0
|
||||
20250508,182700,587508360,12000,12000,12000,12000,0
|
||||
20250508,182600,587508360,12000,12000,12000,12000,0
|
||||
20250508,182500,587508360,12000,12000,12000,12000,0
|
||||
20250508,182400,587508360,12000,12000,12000,12000,0
|
||||
20250508,182300,587508360,12000,12000,12000,12000,0
|
||||
20250508,182200,587508360,12000,12000,12000,12000,0
|
||||
20250508,182100,587508360,12000,12000,12000,12000,0
|
||||
20250508,182000,587508360,12000,12000,12000,12000,0
|
||||
20250508,181900,587508360,12000,12000,12000,12000,0
|
||||
20250508,181800,587508360,12000,12000,12000,12000,2224
|
||||
20250508,181700,587508360,12000,12000,12000,12000,0
|
||||
20250508,181600,587508360,12000,12000,12000,12000,0
|
||||
20250508,181500,587508360,12000,12000,12000,12000,0
|
||||
20250508,181400,587508360,12000,12000,12000,12000,0
|
||||
20250508,181300,587508360,12000,12000,12000,12000,0
|
||||
20250508,181200,587508360,12000,12000,12000,12000,0
|
||||
20250508,181100,587508360,12000,12000,12000,12000,0
|
||||
20250508,181000,587508360,12000,12000,12000,12000,0
|
||||
20250508,180900,587508360,12000,12000,12000,12000,0
|
||||
20250508,180800,587508360,12000,12000,12000,12000,0
|
||||
20250508,180700,587508360,12000,12000,12000,12000,0
|
||||
20250508,180600,587508360,12000,12000,12000,12000,0
|
||||
20250508,180500,587508360,12000,12000,12000,12000,0
|
||||
20250508,180400,587508360,12000,12000,12000,12000,0
|
||||
20250508,180300,587508360,12000,12000,12000,12000,0
|
||||
20250508,180200,587508360,12000,12000,12000,12000,0
|
||||
20250508,180100,587508360,12000,12000,12000,12000,0
|
||||
20250508,180000,587508360,12000,12000,12000,12000,0
|
||||
20250508,175900,587508360,12000,12000,12000,12000,0
|
||||
20250508,175800,587508360,12000,12000,12000,12000,0
|
||||
20250508,175700,587508360,12000,12000,12000,12000,0
|
||||
20250508,175600,587508360,12000,12000,12000,12000,0
|
||||
20250508,175500,587508360,12000,12000,12000,12000,0
|
||||
20250508,175400,587508360,12000,12000,12000,12000,0
|
||||
20250508,175300,587508360,12000,12000,12000,12000,0
|
||||
20250508,175200,587508360,12000,12000,12000,12000,0
|
||||
20250508,175100,587508360,12000,12000,12000,12000,0
|
||||
20250508,175000,587508360,12000,12000,12000,12000,0
|
||||
20250508,174900,587508360,12000,12000,12000,12000,0
|
||||
20250508,174800,587508360,12000,12000,12000,12000,2224
|
||||
20250508,174700,587508360,12000,12000,12000,12000,0
|
||||
20250508,174600,587508360,12000,12000,12000,12000,0
|
||||
20250508,174500,587508360,12000,12000,12000,12000,0
|
||||
20250508,174400,587508360,12000,12000,12000,12000,0
|
||||
20250508,174300,587508360,12000,12000,12000,12000,0
|
||||
20250508,174200,587508360,12000,12000,12000,12000,0
|
||||
20250508,174100,587508360,12000,12000,12000,12000,0
|
||||
20250508,174000,587508360,12000,12000,12000,12000,0
|
||||
20250508,173900,587508360,12000,12000,12000,12000,0
|
||||
20250508,173800,587508360,12000,12000,12000,12000,0
|
||||
20250508,173700,587508360,12000,12000,12000,12000,0
|
||||
20250508,173600,587508360,12000,12000,12000,12000,0
|
||||
20250508,173500,587508360,12000,12000,12000,12000,0
|
||||
20250508,173400,587508360,12000,12000,12000,12000,0
|
||||
20250508,173300,587508360,12000,12000,12000,12000,0
|
||||
20250508,173200,587508360,12000,12000,12000,12000,0
|
||||
20250508,173100,587508360,12000,12000,12000,12000,0
|
||||
20250508,173000,587508360,12000,12000,12000,12000,0
|
||||
20250508,172900,587508360,12000,12000,12000,12000,0
|
||||
20250508,172800,587508360,12000,12000,12000,12000,0
|
||||
20250508,172700,587508360,12000,12000,12000,12000,0
|
||||
20250508,172600,587508360,12000,12000,12000,12000,0
|
||||
20250508,172500,587508360,12000,12000,12000,12000,0
|
||||
20250508,172400,587508360,12000,12000,12000,12000,0
|
||||
20250508,172300,587508360,12000,12000,12000,12000,0
|
||||
20250508,172200,587508360,12000,12000,12000,12000,0
|
||||
20250508,172100,587508360,12000,12000,12000,12000,0
|
||||
20250508,172000,587508360,12000,12000,12000,12000,0
|
||||
20250508,171900,587508360,12000,12000,12000,12000,0
|
||||
20250508,171800,587508360,12000,12000,12000,12000,2224
|
||||
20250508,171700,587508360,12000,12000,12000,12000,0
|
||||
20250508,171600,587508360,12000,12000,12000,12000,0
|
||||
20250508,171500,587508360,12000,12000,12000,12000,0
|
||||
20250508,171400,587508360,12000,12000,12000,12000,0
|
||||
20250508,171300,587508360,12000,12000,12000,12000,0
|
||||
20250508,171200,587508360,12000,12000,12000,12000,0
|
||||
20250508,171100,587508360,12000,12000,12000,12000,0
|
||||
20250508,171000,587508360,12000,12000,12000,12000,0
|
||||
20250508,170900,587508360,12000,12000,12000,12000,0
|
||||
20250508,170800,587508360,12000,12000,12000,12000,0
|
||||
20250508,170700,587508360,12000,12000,12000,12000,0
|
||||
20250508,170600,587508360,12000,12000,12000,12000,0
|
||||
20250508,170500,587508360,12000,12000,12000,12000,0
|
||||
20250508,170400,587508360,12000,12000,12000,12000,0
|
||||
20250508,170300,587508360,12000,12000,12000,12000,0
|
||||
20250508,170200,587508360,12000,12000,12000,12000,0
|
||||
20250508,170100,587508360,12000,12000,12000,12000,0
|
||||
20250508,170000,587508360,12000,12000,12000,12000,0
|
||||
20250508,165900,587508360,12000,12000,12000,12000,0
|
||||
20250508,165800,587508360,12000,12000,12000,12000,0
|
||||
20250508,165700,587508360,12000,12000,12000,12000,0
|
||||
20250508,165600,587508360,12000,12000,12000,12000,0
|
||||
20250508,165500,587508360,12000,12000,12000,12000,0
|
||||
20250508,165400,587508360,12000,12000,12000,12000,0
|
||||
20250508,165300,587508360,12000,12000,12000,12000,0
|
||||
20250508,165200,587508360,12000,12000,12000,12000,0
|
||||
20250508,165100,587508360,12000,12000,12000,12000,0
|
||||
20250508,165000,587508360,12000,12000,12000,12000,0
|
||||
20250508,164900,587508360,12000,12000,12000,12000,0
|
||||
20250508,164800,587508360,12000,12000,12000,12000,2224
|
||||
20250508,164700,587508360,12000,12000,12000,12000,0
|
||||
20250508,164600,587508360,12000,12000,12000,12000,0
|
||||
20250508,164500,587508360,12000,12000,12000,12000,0
|
||||
20250508,164400,587508360,12000,12000,12000,12000,0
|
||||
20250508,164300,587508360,12000,12000,12000,12000,0
|
||||
20250508,164200,587508360,12000,12000,12000,12000,0
|
||||
20250508,164100,587508360,12000,12000,12000,12000,0
|
||||
20250508,164000,587508360,12000,12000,12000,12000,0
|
||||
20250508,163900,587508360,12000,12000,12000,12000,0
|
||||
20250508,163800,587508360,12000,12000,12000,12000,0
|
||||
20250508,163700,587508360,12000,12000,12000,12000,0
|
||||
20250508,163600,587508360,12000,12000,12000,12000,0
|
||||
20250508,163500,587508360,12000,12000,12000,12000,0
|
||||
20250508,163400,587508360,12000,12000,12000,12000,0
|
||||
20250508,163300,587508360,12000,12000,12000,12000,0
|
||||
20250508,163200,587508360,12000,12000,12000,12000,0
|
||||
20250508,163100,587508360,12000,12000,12000,12000,0
|
||||
20250508,163000,587508360,12000,12000,12000,12000,0
|
||||
20250508,162900,587508360,12000,12000,12000,12000,0
|
||||
20250508,162800,587508360,12000,12000,12000,12000,0
|
||||
20250508,162700,587508360,12000,12000,12000,12000,0
|
||||
20250508,162600,587508360,12000,12000,12000,12000,0
|
||||
20250508,162500,587508360,12000,12000,12000,12000,0
|
||||
20250508,162400,587508360,12000,12000,12000,12000,0
|
||||
20250508,162300,587508360,12000,12000,12000,12000,0
|
||||
20250508,162200,587508360,12000,12000,12000,12000,0
|
||||
20250508,162100,587508360,12000,12000,12000,12000,0
|
||||
20250508,162000,587508360,12000,12000,12000,12000,0
|
||||
20250508,161900,587508360,12000,12000,12000,12000,0
|
||||
20250508,161800,587508360,12000,12000,12000,12000,2224
|
||||
20250508,161700,587508360,12000,12000,12000,12000,0
|
||||
20250508,161600,587508360,12000,12000,12000,12000,0
|
||||
20250508,161500,587508360,12000,12000,12000,12000,0
|
||||
20250508,161400,587508360,12000,12000,12000,12000,0
|
||||
20250508,161300,587508360,12000,12000,12000,12000,0
|
||||
20250508,161200,587508360,12000,12000,12000,12000,0
|
||||
20250508,161100,587508360,12000,12000,12000,12000,0
|
||||
20250508,161000,587508360,12000,12000,12000,12000,0
|
||||
20250508,160900,587508360,12000,12000,12000,12000,0
|
||||
20250508,160800,587508360,12000,12000,12000,12000,0
|
||||
20250508,160700,587508360,12000,12000,12000,12000,0
|
||||
20250508,160600,587508360,12000,12000,12000,12000,0
|
||||
20250508,160500,587508360,12000,12000,12000,12000,0
|
||||
20250508,160400,587508360,12000,12000,12000,12000,0
|
||||
20250508,160300,587508360,12000,12000,12000,12000,0
|
||||
20250508,160200,587508360,12000,12000,12000,12000,0
|
||||
20250508,160100,587508360,12000,12000,12000,12000,0
|
||||
20250508,160000,587508360,12000,12000,12000,12000,0
|
||||
20250508,155900,587508360,12000,12000,12000,12000,0
|
||||
20250508,155800,587508360,12000,12000,12000,12000,0
|
||||
20250508,155700,587508360,12000,12000,12000,12000,0
|
||||
20250508,155600,587508360,12000,12000,12000,12000,0
|
||||
20250508,155500,587508360,12000,12000,12000,12000,0
|
||||
20250508,155400,587508360,12000,12000,12000,12000,0
|
||||
20250508,155300,587508360,12000,12000,12000,12000,0
|
||||
20250508,155200,587508360,12000,12000,12000,12000,0
|
||||
20250508,155100,587508360,12000,12000,12000,12000,0
|
||||
20250508,155000,587508360,12000,12000,12000,12000,0
|
||||
20250508,154900,587508360,12000,12000,12000,12000,0
|
||||
20250508,154800,587508360,12000,12000,12000,12000,2224
|
||||
20250508,154700,587508360,12000,12000,12000,12000,0
|
||||
20250508,154600,587508360,12000,12000,12000,12000,0
|
||||
20250508,154500,587508360,12000,12000,12000,12000,0
|
||||
20250508,154400,587508360,12000,12000,12000,12000,0
|
||||
20250508,154300,587508360,12000,12000,12000,12000,0
|
||||
20250508,154200,587508360,12000,12000,12000,12000,0
|
||||
20250508,154100,587508360,12000,12000,12000,12000,0
|
||||
20250508,154000,587508360,12000,12000,12000,12000,0
|
||||
20250508,153900,587508360,12000,12000,12000,12000,0
|
||||
20250508,153800,587508360,12000,12000,12000,12000,0
|
||||
20250508,153700,587508360,12000,12000,12000,12000,0
|
||||
20250508,153600,587508360,12000,12000,12000,12000,0
|
||||
20250508,153500,587508360,12000,12000,12000,12000,0
|
||||
20250508,153400,587508360,12000,12000,12000,12000,0
|
||||
20250508,153300,587508360,12000,12000,12000,12000,0
|
||||
20250508,153200,587508360,12000,12000,12000,12000,0
|
||||
20250508,153100,587508360,12000,12000,12000,12000,0
|
||||
20250508,153000,587508360,12000,12000,12000,12000,2224
|
||||
20250508,152900,560820360,12000,12000,12000,12000,0
|
||||
20250508,152800,560820360,12000,12000,12000,12000,0
|
||||
20250508,152700,560820360,12000,12000,12000,12000,0
|
||||
20250508,152600,560820360,12000,12000,12000,12000,0
|
||||
20250508,152500,560820360,12000,12000,12000,12000,0
|
||||
20250508,152400,560820360,12000,12000,12000,12000,0
|
||||
20250508,152300,560820360,12000,12000,12000,12000,0
|
||||
20250508,152200,560820360,12000,12000,12000,12000,0
|
||||
20250508,152100,560820360,12000,12000,12000,12000,0
|
||||
20250508,152000,560820360,12000,12000,12000,12000,0
|
||||
20250508,151900,560820360,12000,11990,12000,11960,112
|
||||
20250508,151800,559476840,11990,11960,11990,11960,36
|
||||
20250508,151700,559045680,11960,11960,12000,11960,53
|
||||
20250508,151600,558411440,12000,11970,12000,11960,304
|
||||
20250508,151500,554772370,11970,11970,12000,11970,166
|
||||
20250508,151400,552784930,11960,11960,12010,11960,50
|
||||
20250508,151300,552186730,12010,11960,12010,11960,23
|
||||
20250508,151200,551911550,11960,11960,12020,11960,47
|
||||
20250508,151100,551349370,12020,11960,12020,11960,47
|
||||
20250508,151000,550787160,11960,11970,12020,11960,50
|
||||
20250508,150900,550188730,11970,11970,11970,11970,123
|
||||
20250508,150800,548716420,11970,11970,11970,11970,21
|
||||
20250508,150700,548465050,11970,11980,11980,11970,357
|
||||
20250508,150600,544191700,11980,11980,11980,11980,22
|
||||
20250508,150500,543928140,11980,11990,11990,11980,12
|
||||
20250508,150400,543784340,11980,11990,11990,11980,228
|
||||
20250508,150300,541052010,11990,11990,11990,11990,74
|
||||
20250508,150200,540164750,11990,11990,11990,11990,0
|
||||
20250508,150100,540164750,11990,11990,11990,11990,0
|
||||
20250508,150000,540164750,11990,11990,11990,11990,117
|
||||
20250508,145900,538761920,11990,11990,11990,11990,0
|
||||
20250508,145800,538761920,11990,11990,11990,11990,210
|
||||
20250508,145700,536244020,11990,11990,11990,11990,65
|
||||
20250508,145600,535464670,11990,11990,11990,11990,31
|
||||
20250508,145500,535092980,11990,11980,11990,11980,313
|
||||
20250508,145400,531342930,11990,11990,11990,11980,82
|
||||
20250508,145300,530359800,11980,11990,11990,11980,57
|
||||
20250508,145200,529676630,11970,11970,11970,11970,1
|
||||
20250508,145100,529664660,11990,11980,11990,11980,964
|
||||
20250508,145000,518115080,11980,11980,11980,11980,1237
|
||||
20250508,144900,503295820,11970,11970,11970,11970,0
|
||||
20250508,144800,503295820,11970,11980,11980,11970,44
|
||||
20250508,144700,502768920,11980,11980,11980,11980,1
|
||||
20250508,144600,502756940,11980,11980,11980,11980,1
|
||||
20250508,144500,502744960,11970,11970,11980,11970,35
|
||||
20250508,144400,502325920,11970,11990,11990,11970,288
|
||||
20250508,144300,498878380,11990,11970,11990,11970,83
|
||||
20250508,144200,497883630,11970,11970,11970,11970,0
|
||||
20250508,144100,497883630,11970,11970,11970,11970,21
|
||||
20250508,144000,497632260,11970,11990,11990,11970,88
|
||||
20250508,143900,496578880,11970,11970,11990,11970,65
|
||||
20250508,143800,495799990,11990,11990,11990,11990,0
|
||||
20250508,143700,495799990,11990,11990,11990,11990,210
|
||||
20250508,143600,493282090,11990,11990,11990,11990,20
|
||||
20250508,143500,493042290,12020,12020,12020,12020,3
|
||||
20250508,143400,493006230,12000,12000,12000,12000,16
|
||||
20250508,143300,492814230,12000,12000,12000,12000,158
|
||||
20250508,143200,490918230,12010,12010,12010,12010,1
|
||||
20250508,143100,490906220,12020,12020,12020,12020,0
|
||||
20250508,143000,490906220,12020,12020,12020,12020,73
|
||||
20250508,142900,490028760,11990,12020,12020,11990,19
|
||||
20250508,142800,489800410,12020,12020,12020,12020,0
|
||||
20250508,142700,489800410,12020,12020,12020,12020,0
|
||||
20250508,142600,489800410,12020,12020,12020,12020,0
|
||||
20250508,142500,489800410,12020,12020,12020,12020,4
|
||||
20250508,142400,489752330,12020,12020,12020,12020,94
|
||||
20250508,142300,488622450,12020,12020,12020,12020,0
|
||||
20250508,142200,488622450,12020,12020,12020,12020,25
|
||||
20250508,142100,488321950,12020,12020,12020,12020,0
|
||||
20250508,142000,488321950,12020,12020,12020,12020,2
|
||||
20250508,141900,488297910,12020,12010,12020,12010,533
|
||||
20250508,141800,481896520,11990,11990,11990,11990,0
|
||||
20250508,141700,481896520,11990,11990,11990,11990,73
|
||||
20250508,141600,481021250,12010,12010,12010,12010,18
|
||||
20250508,141500,480805070,12010,12010,12010,12010,7
|
||||
20250508,141400,480721000,11990,11990,11990,11990,0
|
||||
20250508,141300,480721000,11990,11990,11990,11990,62
|
||||
20250508,141200,479977620,12020,12010,12020,12010,108
|
||||
20250508,141100,478680210,12000,11990,12000,11990,397
|
||||
20250508,141000,473919620,11990,11990,11990,11990,5
|
||||
20250508,140900,473859670,11960,11960,11960,11960,2
|
||||
20250508,140800,473835750,11990,11990,11990,11990,18
|
||||
20250508,140700,473619930,11990,11990,11990,11990,0
|
||||
20250508,140600,473619930,11990,11990,11990,11990,0
|
||||
20250508,140500,473619930,11990,11970,11990,11970,646
|
||||
20250508,140400,465885060,11980,11980,11980,11980,5
|
||||
20250508,140300,465825160,11980,11980,11980,11980,1
|
||||
20250508,140200,465813180,11960,11960,11960,11960,49
|
||||
20250508,140100,465227140,11960,11960,11960,11960,24
|
||||
20250508,140000,464940100,11970,11990,11990,11970,14
|
||||
20250508,135900,464772290,11990,11990,11990,11990,0
|
||||
20250508,135800,464772290,11990,11990,11990,11990,0
|
||||
20250508,135700,464772290,11990,11990,11990,11990,0
|
||||
20250508,135600,464772290,11990,11990,11990,11990,104
|
||||
20250508,135500,463525330,12000,12000,12000,12000,19
|
||||
20250508,135400,463297330,12000,12000,12000,12000,0
|
||||
20250508,135300,463297330,12000,12000,12000,12000,0
|
||||
20250508,135200,463297330,12000,12020,12020,12000,271
|
||||
20250508,135100,460044770,12020,12020,12020,12020,11
|
||||
20250508,135000,459912550,12030,12030,12030,12030,3
|
||||
20250508,134900,459876460,12000,12010,12010,12000,2
|
||||
20250508,134800,459852450,12020,12020,12020,12020,100
|
||||
20250508,134700,458650450,12030,12030,12030,12030,15
|
||||
20250508,134600,458470000,12040,12040,12040,12040,0
|
||||
20250508,134500,458470000,12040,12040,12040,12040,2
|
||||
20250508,134400,458445920,12040,12040,12040,12040,38
|
||||
20250508,134300,457988400,12050,12050,12050,12050,0
|
||||
20250508,134200,457988400,12050,12050,12050,12050,0
|
||||
20250508,134100,457988400,12050,12010,12050,12010,568
|
||||
20250508,134000,451164760,12010,12010,12010,12010,13
|
||||
20250508,133900,451008630,12010,12000,12010,11990,709
|
||||
20250508,133800,442500740,12010,12010,12010,12010,196
|
||||
20250508,133700,440146780,12020,12020,12020,12020,0
|
||||
20250508,133600,440146780,12020,12020,12020,12020,227
|
||||
20250508,133500,437418240,12050,12050,12050,12050,0
|
||||
20250508,133400,437418240,12050,12050,12050,12050,0
|
||||
20250508,133300,437418240,12050,12050,12050,12050,4
|
||||
20250508,133200,437370040,12020,12020,12020,12020,0
|
||||
20250508,133100,437370040,12020,12020,12020,12020,20
|
||||
20250508,133000,437129640,12050,12050,12050,12050,15
|
||||
20250508,132900,436948890,12050,12050,12050,12050,9
|
||||
20250508,132800,436840440,12020,12050,12050,12020,14
|
||||
20250508,132700,436671860,12020,12010,12020,12010,34
|
||||
20250508,132600,436263400,12020,12010,12020,12010,441
|
||||
20250508,132500,430962600,12050,12050,12050,12050,0
|
||||
20250508,132400,430962600,12050,12050,12050,12050,0
|
||||
20250508,132300,430962600,12050,12020,12050,12020,21
|
||||
20250508,132200,430709700,12010,12050,12050,12010,33
|
||||
20250508,132100,430312970,12050,12050,12050,12050,6
|
||||
20250508,132000,430240670,12010,12010,12010,12010,56
|
||||
20250508,131900,429568110,12010,12050,12050,12010,32
|
||||
20250508,131800,429182630,12050,12050,12050,12050,0
|
||||
20250508,131700,429182630,12050,12050,12050,12050,0
|
||||
20250508,131600,429182630,12050,12050,12050,12050,10
|
||||
20250508,131500,429062130,12010,12010,12010,12010,409
|
||||
20250508,131400,424150040,12010,12010,12010,12010,0
|
||||
20250508,131300,424150040,12010,12010,12010,12010,28
|
||||
20250508,131200,423813760,12010,12010,12010,12010,41
|
||||
20250508,131100,423321350,12010,12000,12010,12000,101
|
||||
20250508,131000,422109260,11990,11990,11990,11990,9
|
||||
20250508,130900,422001350,11990,11990,11990,11990,73
|
||||
20250508,130800,421126080,12000,12000,12000,12000,0
|
||||
20250508,130700,421126080,12000,12010,12010,11990,201
|
||||
20250508,130600,418713660,12010,12010,12010,12010,0
|
||||
20250508,130500,418713660,12010,12010,12010,12010,0
|
||||
20250508,130400,418713660,12010,12030,12030,12010,78
|
||||
20250508,130300,417776740,12030,12030,12030,12030,38
|
||||
20250508,130200,417319600,12030,12030,12030,12020,40
|
||||
20250508,130100,416838480,12030,12040,12040,12020,72
|
||||
20250508,130000,415972460,12040,12040,12040,12030,73
|
||||
20250508,125900,415093800,12040,12040,12040,12020,24
|
||||
20250508,125800,414804870,12040,12040,12040,12020,47
|
||||
20250508,125700,414239250,12020,12030,12040,12020,148
|
||||
20250508,125600,412459490,12030,12030,12030,12030,48
|
||||
20250508,125500,411882050,12030,12030,12030,12030,43
|
||||
20250508,125400,411364760,12030,12030,12030,12020,61
|
||||
20250508,125300,410630940,12030,12040,12040,12020,59
|
||||
20250508,125200,409920910,12040,12040,12050,12030,41
|
||||
20250508,125100,409426970,12060,12060,12060,12040,56
|
||||
20250508,125000,408751710,12060,12060,12060,12030,40
|
||||
20250508,124900,408269520,12060,12060,12060,12020,49
|
||||
20250508,124800,407678920,12060,12030,12060,12030,51
|
||||
20250508,124700,407064430,12060,12050,12060,12020,154
|
||||
20250508,124600,405208870,12050,12070,12070,11960,239
|
||||
20250508,124500,402333710,12070,12050,12070,12040,355
|
||||
20250508,124400,398056870,12050,11950,12050,11950,2337
|
||||
20250508,124300,370058950,11950,11950,11950,11950,20
|
||||
20250508,124200,369819950,11930,11930,11930,11930,21
|
||||
20250508,124100,369569420,11930,11930,11930,11930,0
|
||||
20250508,124000,369569420,11930,11930,11930,11930,137
|
||||
20250508,123900,367935010,11930,11930,11930,11930,0
|
||||
20250508,123800,367935010,11930,11930,11930,11930,0
|
||||
20250508,123700,367935010,11930,11930,11930,11930,0
|
||||
20250508,123600,367935010,11930,11930,11930,11930,18
|
||||
20250508,123500,367720270,11930,11930,11930,11930,2
|
||||
20250508,123400,367696410,11940,11940,11940,11920,112
|
||||
20250508,123300,366360130,11940,11940,11940,11940,13
|
||||
20250508,123200,366204910,11940,11920,11940,11910,521
|
||||
20250508,123100,359998150,11920,11940,11940,11920,5
|
||||
20250508,123000,359938470,11940,11960,11960,11940,28
|
||||
20250508,122900,359603790,11940,11950,11950,11940,66
|
||||
20250508,122800,358815200,11950,11950,11950,11950,0
|
||||
20250508,122700,358815200,11950,11950,11950,11950,0
|
||||
20250508,122600,358815200,11950,11950,11970,11950,238
|
||||
20250508,122500,355970080,11950,11950,11950,11950,12
|
||||
20250508,122400,355826680,11950,11950,11950,11950,29
|
||||
20250508,122300,355480130,11940,11940,11940,11940,0
|
||||
20250508,122200,355480130,11940,11940,11940,11940,2
|
||||
20250508,122100,355456250,11940,11940,11940,11940,299
|
||||
20250508,122000,351886190,11940,11940,11940,11940,15
|
||||
20250508,121900,351707090,11920,11920,11920,11920,0
|
||||
20250508,121800,351707090,11920,11920,11920,11920,0
|
||||
20250508,121700,351707090,11920,11910,11920,11910,31
|
||||
20250508,121600,351337810,11920,11920,11920,11920,5
|
||||
20250508,121500,351278210,11940,11940,11940,11940,9
|
||||
20250508,121400,351170750,11910,11910,11910,11910,0
|
||||
20250508,121300,351170750,11910,11910,11910,11910,0
|
||||
20250508,121200,351170750,11910,11910,11910,11910,37
|
||||
20250508,121100,350730080,11930,11930,11930,11930,0
|
||||
20250508,121000,350730080,11930,11930,11930,11930,0
|
||||
20250508,120900,350730080,11930,11930,11930,11930,0
|
||||
20250508,120800,350730080,11930,11930,11930,11930,0
|
||||
20250508,120700,350730080,11930,11930,11930,11930,0
|
||||
20250508,120600,350730080,11930,11930,11930,11900,742
|
||||
20250508,120500,341883870,11960,11950,11960,11950,22
|
||||
20250508,120400,341620850,11960,11940,11960,11940,171
|
||||
20250508,120300,339578100,11950,11930,11950,11930,22
|
||||
20250508,120200,339315600,11930,11930,11930,11930,20
|
||||
20250508,120100,339077000,11930,11930,11930,11930,0
|
||||
20250508,120000,339077000,11930,11930,11930,11930,2
|
||||
20250508,115900,339053140,11950,11960,11960,11950,253
|
||||
20250508,115800,336028700,11980,11980,11980,11980,2
|
||||
20250508,115700,336004740,11980,11970,11980,11970,2
|
||||
20250508,115600,335980790,11970,11970,11980,11970,108
|
||||
20250508,115500,334687870,11970,11970,11970,11970,0
|
||||
20250508,115400,334687870,11970,11970,11970,11970,21
|
||||
20250508,115300,334436500,11980,11980,11980,11980,266
|
||||
20250508,115200,331249820,12000,12000,12000,12000,54
|
||||
20250508,115100,330601820,12040,12040,12040,12040,50
|
||||
20250508,115000,329999820,12040,11990,12040,11990,2
|
||||
20250508,114900,329975790,12040,12040,12040,11990,47
|
||||
20250508,114800,329409960,12010,12010,12010,12010,38
|
||||
20250508,114700,328953580,12050,12030,12050,12030,315
|
||||
20250508,114600,325158110,12030,11980,12030,11980,1046
|
||||
20250508,114500,312615800,11990,11990,11990,11990,14
|
||||
20250508,114400,312447940,11990,11990,11990,11990,56
|
||||
20250508,114300,311776500,11990,11990,11990,11990,3
|
||||
20250508,114200,311740530,11990,11990,11990,11990,0
|
||||
20250508,114100,311740530,11990,11980,11990,11980,843
|
||||
20250508,114000,301632980,11980,11990,11990,11980,15
|
||||
20250508,113900,301453230,11980,11980,11980,11980,20
|
||||
20250508,113800,301213630,11980,11960,11980,11960,105
|
||||
20250508,113700,299956670,11960,11960,11960,11960,39
|
||||
20250508,113600,299490230,11970,11990,11990,11960,261
|
||||
20250508,113500,296361070,11980,12000,12000,11980,367
|
||||
20250508,113400,291964290,11960,11960,11960,11960,22
|
||||
20250508,113300,291701170,11990,11990,11990,11990,0
|
||||
20250508,113200,291701170,11990,11990,12000,11990,235
|
||||
20250508,113100,288883460,11950,11990,11990,11950,36
|
||||
20250508,113000,288452840,11990,11990,11990,11990,9
|
||||
20250508,112900,288344930,11990,11990,11990,11990,1
|
||||
20250508,112800,288332940,11990,11990,11990,11990,29
|
||||
20250508,112700,287985230,11990,11990,11990,11990,0
|
||||
20250508,112600,287985230,11990,11990,11990,11990,7
|
||||
20250508,112500,287901300,11990,11990,11990,11990,65
|
||||
20250508,112400,287121950,11950,11950,11950,11950,35
|
||||
20250508,112300,286703700,11990,11990,11990,11990,2
|
||||
20250508,112200,286679720,12000,12000,12000,12000,100
|
||||
20250508,112100,285479720,12000,12000,12000,12000,0
|
||||
20250508,112000,285479720,12000,11920,12000,11920,40
|
||||
20250508,111900,285002230,12000,11920,12000,11920,55
|
||||
20250508,111800,284345910,12000,12000,12000,12000,5
|
||||
20250508,111700,284285910,12000,12000,12000,12000,0
|
||||
20250508,111600,284285910,12000,12000,12000,12000,2
|
||||
20250508,111500,284261910,12000,12000,12000,12000,0
|
||||
20250508,111400,284261910,12000,12000,12000,12000,0
|
||||
20250508,111300,284261910,12000,11950,12000,11930,210
|
||||
20250508,111200,281754350,11900,11920,11950,11900,280
|
||||
20250508,111100,278418720,11930,11930,11930,11930,68
|
||||
20250508,111000,277607480,12010,12010,12010,12010,0
|
||||
20250508,110900,277607480,12010,12010,12010,12010,0
|
||||
20250508,110800,277607480,12010,12010,12010,12010,0
|
||||
20250508,110700,277607480,12010,12010,12010,12010,0
|
||||
20250508,110600,277607480,12010,12010,12010,12010,1
|
||||
20250508,110500,277595470,11920,11920,11920,11920,0
|
||||
20250508,110400,277595470,11920,11940,11960,11920,247
|
||||
20250508,110300,274647540,11960,11960,11960,11960,67
|
||||
20250508,110200,273846220,11960,11980,11990,11960,134
|
||||
20250508,110100,272242340,11960,11990,11990,11960,188
|
||||
20250508,110000,269990300,11990,12010,12010,11990,70
|
||||
20250508,105900,269150980,12010,12010,12010,12010,0
|
||||
20250508,105800,269150980,12010,12010,12010,12010,0
|
||||
20250508,105700,269150980,12010,12010,12010,12010,0
|
||||
20250508,105600,269150980,12010,12010,12010,12010,156
|
||||
20250508,105500,267277420,12010,12010,12010,12010,0
|
||||
20250508,105400,267277420,12010,12010,12010,12010,1
|
||||
20250508,105300,267265410,12000,12000,12000,12000,5
|
||||
20250508,105200,267205410,12000,12010,12010,12000,179
|
||||
20250508,105100,265057360,12010,12030,12030,11990,2579
|
||||
20250508,105000,234095810,12100,12100,12100,12100,0
|
||||
20250508,104900,234095810,12100,12100,12100,12100,0
|
||||
20250508,104800,234095810,12100,12100,12100,12100,0
|
||||
20250508,104700,234095810,12100,12100,12100,12100,0
|
||||
20250508,104600,234095810,12100,12100,12100,12100,0
|
||||
20250508,104500,234095810,12100,12100,12100,12100,0
|
||||
20250508,104400,234095810,12100,12100,12100,12100,0
|
||||
20250508,104300,234095810,12100,12100,12100,12100,0
|
||||
20250508,104200,234095810,12100,12100,12100,12100,0
|
||||
20250508,104100,234095810,12100,12100,12100,12100,0
|
||||
20250508,104000,234095810,12100,12030,12100,12020,60
|
||||
20250508,103900,233373150,12030,12030,12030,12030,0
|
||||
20250508,103800,233373150,12030,12010,12110,12010,110
|
||||
20250508,103700,232051280,12010,12030,12060,12000,592
|
||||
20250508,103600,224943390,12060,12020,12060,12020,88
|
||||
20250508,103500,223885590,12070,12070,12070,12070,19
|
||||
20250508,103400,223656260,12030,12030,12030,12030,20
|
||||
20250508,103300,223415660,12030,12030,12030,12030,0
|
||||
20250508,103200,223415660,12030,12070,12070,12010,457
|
||||
20250508,103100,217911450,12100,12100,12100,12100,0
|
||||
20250508,103000,217911450,12100,12100,12100,12100,1
|
||||
20250508,102900,217899350,12060,12060,12060,12060,0
|
||||
20250508,102800,217899350,12060,12110,12110,12050,258
|
||||
20250508,102700,214779990,12120,12120,12120,12120,0
|
||||
20250508,102600,214779990,12120,12120,12120,12120,1
|
||||
20250508,102500,214767870,12110,12110,12110,12110,1
|
||||
20250508,102400,214755760,12110,12110,12110,12110,0
|
||||
20250508,102300,214755760,12110,12110,12110,12110,5
|
||||
20250508,102200,214695210,12110,12110,12110,12110,0
|
||||
20250508,102100,214695210,12110,12110,12110,12110,39
|
||||
20250508,102000,214222920,12110,12110,12110,12110,34
|
||||
20250508,101900,213811180,12110,12110,12110,12110,1
|
||||
20250508,101800,213799070,12110,12100,12110,12100,62
|
||||
20250508,101700,213048860,12110,12110,12110,12110,86
|
||||
20250508,101600,212007400,12150,12150,12150,12150,0
|
||||
20250508,101500,212007400,12150,12150,12150,12150,0
|
||||
20250508,101400,212007400,12150,12120,12150,12110,309
|
||||
20250508,101300,208264240,12150,12140,12150,12140,54
|
||||
20250508,101200,207608310,12150,12150,12150,12150,1
|
||||
20250508,101100,207596160,12150,12150,12150,12150,217
|
||||
20250508,101000,204959610,12140,12140,12140,12140,803
|
||||
20250508,100900,195211190,12130,12130,12130,12130,46
|
||||
20250508,100800,194653210,12130,12130,12130,12130,0
|
||||
20250508,100700,194653210,12130,12130,12130,12130,0
|
||||
20250508,100600,194653210,12130,12130,12130,12130,94
|
||||
20250508,100500,193512990,12140,12140,12140,12140,0
|
||||
20250508,100400,193512990,12140,12140,12140,12140,0
|
||||
20250508,100300,193512990,12140,12140,12140,12140,49
|
||||
20250508,100200,192918130,12140,12140,12140,12140,0
|
||||
20250508,100100,192918130,12140,12140,12140,12140,56
|
||||
20250508,100000,192238290,12150,12150,12150,12150,33
|
||||
20250508,095900,191837340,12160,12160,12160,12160,0
|
||||
20250508,095800,191837340,12160,12170,12170,12160,204
|
||||
20250508,095700,189356530,12170,12110,12170,12110,223
|
||||
20250508,095600,186645410,12130,12120,12130,12110,298
|
||||
20250508,095500,183033970,12120,12140,12140,12120,84
|
||||
20250508,095400,182015070,12140,12140,12140,12140,4
|
||||
20250508,095300,181966510,12160,12160,12160,12160,1
|
||||
20250508,095200,181954350,12150,12150,12150,12150,30
|
||||
20250508,095100,181589850,12150,12160,12160,12150,97
|
||||
20250508,095000,180410340,12160,12170,12170,12160,34
|
||||
20250508,094900,179996610,12160,12160,12180,12160,72
|
||||
20250508,094800,179120580,12160,12130,12160,12130,375
|
||||
20250508,094700,174562790,12120,12130,12130,12120,52
|
||||
20250508,094600,173932260,12140,12140,12140,12140,39
|
||||
20250508,094500,173458800,12140,12150,12150,12140,72
|
||||
20250508,094400,172584710,12150,12150,12150,12150,0
|
||||
20250508,094300,172584710,12150,12140,12150,12140,16
|
||||
20250508,094200,172390370,12140,12140,12140,12140,10
|
||||
20250508,094100,172268970,12150,12150,12150,12150,10
|
||||
20250508,094000,172147470,12150,12150,12150,12150,178
|
||||
20250508,093900,169984770,12160,12160,12160,12160,1
|
||||
20250508,093800,169972610,12150,12160,12160,12150,47
|
||||
20250508,093700,169401100,12160,12160,12160,12160,0
|
||||
20250508,093600,169401100,12160,12160,12160,12160,95
|
||||
20250508,093500,168245900,12160,12160,12160,12150,496
|
||||
20250508,093400,162218290,12160,12150,12160,12150,1005
|
||||
20250508,093300,150007530,12160,12160,12160,12160,12
|
||||
20250508,093200,149861610,12170,12170,12170,12170,1
|
||||
20250508,093100,149849440,12160,12160,12170,12160,718
|
||||
20250508,093000,141117420,12160,12160,12160,12160,32
|
||||
20250508,092900,140728300,12160,12160,12160,12120,487
|
||||
20250508,092800,134807300,12150,12150,12150,12150,60
|
||||
20250508,092700,134078300,12150,12110,12150,12110,19
|
||||
20250508,092600,133847490,12150,12150,12150,12150,10
|
||||
20250508,092500,133725990,12160,12150,12160,12110,129
|
||||
20250508,092400,132162460,12150,12150,12150,12150,9
|
||||
20250508,092300,132053110,12160,12120,12160,12120,1353
|
||||
20250508,092200,115640990,12120,12120,12120,12120,93
|
||||
20250508,092100,114513830,12120,12100,12120,12100,321
|
||||
20250508,092000,110623410,12130,12130,12130,12130,0
|
||||
20250508,091900,110623410,12130,12120,12130,12120,115
|
||||
20250508,091800,109229080,12110,12120,12130,12000,1535
|
||||
20250508,091700,90712060,12120,12120,12120,12120,30
|
||||
20250508,091600,90348460,12130,12130,12130,12130,0
|
||||
20250508,091500,90348460,12130,12140,12140,12130,669
|
||||
20250508,091400,82228660,12140,12140,12150,12140,228
|
||||
20250508,091300,79460730,12170,12200,12200,12170,40
|
||||
20250508,091200,78973400,12180,12160,12200,12160,1123
|
||||
20250508,091100,65308350,12150,12150,12150,12140,73
|
||||
20250508,091000,64421410,12140,12140,12140,12140,15
|
||||
20250508,090900,64239310,12190,12150,12190,12130,1236
|
||||
20250508,090800,49213510,12130,12140,12140,12130,123
|
||||
20250508,090700,47720390,12140,12120,12140,12120,262
|
||||
20250508,090600,44541440,12090,12090,12120,12090,233
|
||||
20250508,090500,41724170,12090,12090,12090,12090,20
|
||||
20250508,090400,41482370,12140,12130,12140,12130,718
|
||||
20250508,090300,32766050,12120,12100,12120,12080,536
|
||||
20250508,090200,26283500,12140,12100,12140,12100,59
|
||||
20250508,090100,25568040,12080,12050,12140,12050,1108
|
||||
20250508,090000,12183680,12040,11900,12040,11900,1019
|
||||
|
Reference in New Issue
Block a user