Update 2025-05-08 2733 candle_min
This commit is contained in:
568
003780/min/candle-20250508.csv
Normal file
568
003780/min/candle-20250508.csv
Normal file
@@ -0,0 +1,568 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,182600,574544775,5760,5760,5760,5760,1480
|
||||
20250508,182500,574544775,5760,5760,5760,5760,0
|
||||
20250508,182400,574544775,5760,5760,5760,5760,0
|
||||
20250508,182300,574544775,5760,5760,5760,5760,0
|
||||
20250508,182200,574544775,5760,5760,5760,5760,0
|
||||
20250508,182100,574544775,5760,5760,5760,5760,0
|
||||
20250508,182000,574544775,5760,5760,5760,5760,0
|
||||
20250508,181900,574544775,5760,5760,5760,5760,0
|
||||
20250508,181800,574544775,5760,5760,5760,5760,0
|
||||
20250508,181700,574544775,5760,5760,5760,5760,0
|
||||
20250508,181600,574544775,5760,5760,5760,5760,0
|
||||
20250508,181500,574544775,5760,5760,5760,5760,0
|
||||
20250508,181400,574544775,5760,5760,5760,5760,0
|
||||
20250508,181300,574544775,5760,5760,5760,5760,0
|
||||
20250508,181200,574544775,5760,5760,5760,5760,0
|
||||
20250508,181100,574544775,5760,5760,5760,5760,0
|
||||
20250508,181000,574544775,5760,5760,5760,5760,0
|
||||
20250508,180900,574544775,5760,5760,5760,5760,0
|
||||
20250508,180800,574544775,5760,5760,5760,5760,0
|
||||
20250508,180700,574544775,5760,5760,5760,5760,0
|
||||
20250508,180600,574544775,5760,5760,5760,5760,0
|
||||
20250508,180500,574544775,5760,5760,5760,5760,0
|
||||
20250508,180400,574544775,5760,5760,5760,5760,0
|
||||
20250508,180300,574544775,5760,5760,5760,5760,0
|
||||
20250508,180200,574544775,5760,5760,5760,5760,0
|
||||
20250508,180100,574544775,5760,5760,5760,5760,0
|
||||
20250508,180000,574544775,5760,5760,5760,5760,0
|
||||
20250508,175900,574544775,5760,5760,5760,5760,0
|
||||
20250508,175800,574544775,5760,5760,5760,5760,0
|
||||
20250508,175700,574544775,5760,5760,5760,5760,0
|
||||
20250508,175600,574544775,5760,5760,5760,5760,1480
|
||||
20250508,175500,574544775,5760,5760,5760,5760,0
|
||||
20250508,175400,574544775,5760,5760,5760,5760,0
|
||||
20250508,175300,574544775,5760,5760,5760,5760,0
|
||||
20250508,175200,574544775,5760,5760,5760,5760,0
|
||||
20250508,175100,574544775,5760,5760,5760,5760,0
|
||||
20250508,175000,574544775,5760,5760,5760,5760,0
|
||||
20250508,174900,574544775,5760,5760,5760,5760,0
|
||||
20250508,174800,574544775,5760,5760,5760,5760,0
|
||||
20250508,174700,574544775,5760,5760,5760,5760,0
|
||||
20250508,174600,574544775,5760,5760,5760,5760,0
|
||||
20250508,174500,574544775,5760,5760,5760,5760,0
|
||||
20250508,174400,574544775,5760,5760,5760,5760,0
|
||||
20250508,174300,574544775,5760,5760,5760,5760,0
|
||||
20250508,174200,574544775,5760,5760,5760,5760,0
|
||||
20250508,174100,574544775,5760,5760,5760,5760,0
|
||||
20250508,174000,574544775,5760,5760,5760,5760,0
|
||||
20250508,173900,574544775,5760,5760,5760,5760,0
|
||||
20250508,173800,574544775,5760,5760,5760,5760,0
|
||||
20250508,173700,574544775,5760,5760,5760,5760,0
|
||||
20250508,173600,574544775,5760,5760,5760,5760,0
|
||||
20250508,173500,574544775,5760,5760,5760,5760,0
|
||||
20250508,173400,574544775,5760,5760,5760,5760,0
|
||||
20250508,173300,574544775,5760,5760,5760,5760,0
|
||||
20250508,173200,574544775,5760,5760,5760,5760,0
|
||||
20250508,173100,574544775,5760,5760,5760,5760,0
|
||||
20250508,173000,574544775,5760,5760,5760,5760,0
|
||||
20250508,172900,574544775,5760,5760,5760,5760,0
|
||||
20250508,172800,574544775,5760,5760,5760,5760,0
|
||||
20250508,172700,574544775,5760,5760,5760,5760,0
|
||||
20250508,172600,574544775,5760,5760,5760,5760,1480
|
||||
20250508,172500,574544775,5760,5760,5760,5760,0
|
||||
20250508,172400,574544775,5760,5760,5760,5760,0
|
||||
20250508,172300,574544775,5760,5760,5760,5760,0
|
||||
20250508,172200,574544775,5760,5760,5760,5760,0
|
||||
20250508,172100,574544775,5760,5760,5760,5760,0
|
||||
20250508,172000,574544775,5760,5760,5760,5760,0
|
||||
20250508,171900,574544775,5760,5760,5760,5760,0
|
||||
20250508,171800,574544775,5760,5760,5760,5760,0
|
||||
20250508,171700,574544775,5760,5760,5760,5760,0
|
||||
20250508,171600,574544775,5760,5760,5760,5760,0
|
||||
20250508,171500,574544775,5760,5760,5760,5760,0
|
||||
20250508,171400,574544775,5760,5760,5760,5760,0
|
||||
20250508,171300,574544775,5760,5760,5760,5760,0
|
||||
20250508,171200,574544775,5760,5760,5760,5760,0
|
||||
20250508,171100,574544775,5760,5760,5760,5760,0
|
||||
20250508,171000,574544775,5760,5760,5760,5760,0
|
||||
20250508,170900,574544775,5760,5760,5760,5760,0
|
||||
20250508,170800,574544775,5760,5760,5760,5760,0
|
||||
20250508,170700,574544775,5760,5760,5760,5760,0
|
||||
20250508,170600,574544775,5760,5760,5760,5760,0
|
||||
20250508,170500,574544775,5760,5760,5760,5760,0
|
||||
20250508,170400,574544775,5760,5760,5760,5760,0
|
||||
20250508,170300,574544775,5760,5760,5760,5760,0
|
||||
20250508,170200,574544775,5760,5760,5760,5760,0
|
||||
20250508,170100,574544775,5760,5760,5760,5760,0
|
||||
20250508,170000,574544775,5760,5760,5760,5760,0
|
||||
20250508,165900,574544775,5760,5760,5760,5760,0
|
||||
20250508,165800,574544775,5760,5760,5760,5760,0
|
||||
20250508,165700,574544775,5760,5760,5760,5760,0
|
||||
20250508,165600,574544775,5760,5760,5760,5760,1480
|
||||
20250508,165500,574544775,5760,5760,5760,5760,0
|
||||
20250508,165400,574544775,5760,5760,5760,5760,0
|
||||
20250508,165300,574544775,5760,5760,5760,5760,0
|
||||
20250508,165200,574544775,5760,5760,5760,5760,0
|
||||
20250508,165100,574544775,5760,5760,5760,5760,0
|
||||
20250508,165000,574544775,5760,5760,5760,5760,0
|
||||
20250508,164900,574544775,5760,5760,5760,5760,0
|
||||
20250508,164800,574544775,5760,5760,5760,5760,0
|
||||
20250508,164700,574544775,5760,5760,5760,5760,0
|
||||
20250508,164600,574544775,5760,5760,5760,5760,0
|
||||
20250508,164500,574544775,5760,5760,5760,5760,0
|
||||
20250508,164400,574544775,5760,5760,5760,5760,0
|
||||
20250508,164300,574544775,5760,5760,5760,5760,0
|
||||
20250508,164200,574544775,5760,5760,5760,5760,0
|
||||
20250508,164100,574544775,5760,5760,5760,5760,0
|
||||
20250508,164000,574544775,5760,5760,5760,5760,0
|
||||
20250508,163900,574544775,5760,5760,5760,5760,0
|
||||
20250508,163800,574544775,5760,5760,5760,5760,0
|
||||
20250508,163700,574544775,5760,5760,5760,5760,0
|
||||
20250508,163600,574544775,5760,5760,5760,5760,0
|
||||
20250508,163500,574544775,5760,5760,5760,5760,0
|
||||
20250508,163400,574544775,5760,5760,5760,5760,0
|
||||
20250508,163300,574544775,5760,5760,5760,5760,0
|
||||
20250508,163200,574544775,5760,5760,5760,5760,0
|
||||
20250508,163100,574544775,5760,5760,5760,5760,0
|
||||
20250508,163000,574544775,5760,5760,5760,5760,0
|
||||
20250508,162900,574544775,5760,5760,5760,5760,0
|
||||
20250508,162800,574544775,5760,5760,5760,5760,0
|
||||
20250508,162700,574544775,5760,5760,5760,5760,0
|
||||
20250508,162600,574544775,5760,5760,5760,5760,1480
|
||||
20250508,162500,574544775,5760,5760,5760,5760,0
|
||||
20250508,162400,574544775,5760,5760,5760,5760,0
|
||||
20250508,162300,574544775,5760,5760,5760,5760,0
|
||||
20250508,162200,574544775,5760,5760,5760,5760,0
|
||||
20250508,162100,574544775,5760,5760,5760,5760,0
|
||||
20250508,162000,574544775,5760,5760,5760,5760,0
|
||||
20250508,161900,574544775,5760,5760,5760,5760,0
|
||||
20250508,161800,574544775,5760,5760,5760,5760,0
|
||||
20250508,161700,574544775,5760,5760,5760,5760,0
|
||||
20250508,161600,574544775,5760,5760,5760,5760,0
|
||||
20250508,161500,574544775,5760,5760,5760,5760,0
|
||||
20250508,161400,574544775,5760,5760,5760,5760,0
|
||||
20250508,161300,574544775,5760,5760,5760,5760,0
|
||||
20250508,161200,574544775,5760,5760,5760,5760,0
|
||||
20250508,161100,574544775,5760,5760,5760,5760,0
|
||||
20250508,161000,574544775,5760,5760,5760,5760,0
|
||||
20250508,160900,574544775,5760,5760,5760,5760,0
|
||||
20250508,160800,574544775,5760,5760,5760,5760,0
|
||||
20250508,160700,574544775,5760,5760,5760,5760,0
|
||||
20250508,160600,574544775,5760,5760,5760,5760,0
|
||||
20250508,160500,574544775,5760,5760,5760,5760,0
|
||||
20250508,160400,574544775,5760,5760,5760,5760,0
|
||||
20250508,160300,574544775,5760,5760,5760,5760,0
|
||||
20250508,160200,574544775,5760,5760,5760,5760,0
|
||||
20250508,160100,574544775,5760,5760,5760,5760,0
|
||||
20250508,160000,574544775,5760,5760,5760,5760,0
|
||||
20250508,155900,574544775,5760,5760,5760,5760,0
|
||||
20250508,155800,574544775,5760,5760,5760,5760,0
|
||||
20250508,155700,574544775,5760,5760,5760,5760,0
|
||||
20250508,155600,574544775,5760,5760,5760,5760,1480
|
||||
20250508,155500,574544775,5760,5760,5760,5760,0
|
||||
20250508,155400,574544775,5760,5760,5760,5760,0
|
||||
20250508,155300,574544775,5760,5760,5760,5760,0
|
||||
20250508,155200,574544775,5760,5760,5760,5760,0
|
||||
20250508,155100,574544775,5760,5760,5760,5760,0
|
||||
20250508,155000,574544775,5760,5760,5760,5760,0
|
||||
20250508,154900,574544775,5760,5760,5760,5760,0
|
||||
20250508,154800,574544775,5760,5760,5760,5760,0
|
||||
20250508,154700,574544775,5760,5760,5760,5760,0
|
||||
20250508,154600,574544775,5760,5760,5760,5760,0
|
||||
20250508,154500,574544775,5760,5760,5760,5760,0
|
||||
20250508,154400,574544775,5760,5760,5760,5760,0
|
||||
20250508,154300,574544775,5760,5760,5760,5760,0
|
||||
20250508,154200,574544775,5760,5760,5760,5760,0
|
||||
20250508,154100,574544775,5760,5760,5760,5760,0
|
||||
20250508,154000,574544775,5760,5760,5760,5760,0
|
||||
20250508,153900,574544775,5760,5760,5760,5760,0
|
||||
20250508,153800,574544775,5760,5760,5760,5760,0
|
||||
20250508,153700,574544775,5760,5760,5760,5760,0
|
||||
20250508,153600,574544775,5760,5760,5760,5760,0
|
||||
20250508,153500,574544775,5760,5760,5760,5760,0
|
||||
20250508,153400,574544775,5760,5760,5760,5760,0
|
||||
20250508,153300,574544775,5760,5760,5760,5760,0
|
||||
20250508,153200,574544775,5760,5760,5760,5760,0
|
||||
20250508,153100,574544775,5760,5760,5760,5760,0
|
||||
20250508,153000,574544775,5760,5760,5760,5760,1480
|
||||
20250508,152900,566019975,5750,5750,5750,5750,0
|
||||
20250508,152800,566019975,5750,5750,5750,5750,0
|
||||
20250508,152700,566019975,5750,5750,5750,5750,0
|
||||
20250508,152600,566019975,5750,5750,5750,5750,0
|
||||
20250508,152500,566019975,5750,5750,5750,5750,0
|
||||
20250508,152400,566019975,5750,5750,5750,5750,0
|
||||
20250508,152300,566019975,5750,5750,5750,5750,0
|
||||
20250508,152200,566019975,5750,5750,5750,5750,0
|
||||
20250508,152100,566019975,5750,5750,5750,5750,0
|
||||
20250508,152000,566019975,5750,5750,5750,5750,0
|
||||
20250508,151900,566019975,5750,5750,5750,5750,95
|
||||
20250508,151800,565473725,5760,5760,5760,5750,425
|
||||
20250508,151700,563027875,5750,5750,5750,5750,110
|
||||
20250508,151600,562395375,5760,5760,5760,5760,10
|
||||
20250508,151500,562337775,5760,5760,5760,5760,25
|
||||
20250508,151400,562193775,5750,5760,5760,5750,702
|
||||
20250508,151300,558157265,5760,5760,5760,5760,1
|
||||
20250508,151200,558151505,5750,5740,5750,5740,692
|
||||
20250508,151100,554175345,5740,5740,5740,5740,197
|
||||
20250508,151000,553044565,5750,5750,5750,5750,25
|
||||
20250508,150900,552900815,5750,5750,5750,5750,871
|
||||
20250508,150800,547892565,5740,5750,5750,5740,669
|
||||
20250508,150700,544047315,5750,5750,5750,5750,1
|
||||
20250508,150600,544041565,5750,5750,5750,5750,226
|
||||
20250508,150500,542742065,5760,5760,5760,5760,265
|
||||
20250508,150400,541215665,5760,5760,5760,5760,169
|
||||
20250508,150300,540242225,5760,5760,5760,5760,0
|
||||
20250508,150200,540242225,5760,5760,5760,5760,0
|
||||
20250508,150100,540242225,5760,5760,5760,5760,0
|
||||
20250508,150000,540242225,5760,5750,5760,5750,180
|
||||
20250508,145900,539205435,5750,5750,5750,5750,0
|
||||
20250508,145800,539205435,5750,5750,5750,5750,1
|
||||
20250508,145700,539199685,5750,5750,5750,5750,4
|
||||
20250508,145600,539176685,5750,5750,5750,5750,90
|
||||
20250508,145500,538659185,5760,5760,5760,5760,0
|
||||
20250508,145400,538659185,5760,5760,5760,5760,3
|
||||
20250508,145300,538641905,5760,5760,5760,5760,0
|
||||
20250508,145200,538641905,5760,5760,5760,5760,0
|
||||
20250508,145100,538641905,5760,5760,5760,5760,0
|
||||
20250508,145000,538641905,5760,5760,5760,5760,0
|
||||
20250508,144900,538641905,5760,5760,5760,5760,0
|
||||
20250508,144800,538641905,5760,5760,5760,5760,5
|
||||
20250508,144700,538613105,5760,5760,5760,5760,7
|
||||
20250508,144600,538572785,5760,5760,5760,5760,333
|
||||
20250508,144500,536654705,5760,5760,5760,5760,3
|
||||
20250508,144400,536637425,5760,5760,5760,5760,2
|
||||
20250508,144300,536625905,5740,5740,5740,5740,0
|
||||
20250508,144200,536625905,5740,5740,5740,5740,50
|
||||
20250508,144100,536338905,5750,5750,5750,5750,0
|
||||
20250508,144000,536338905,5750,5760,5760,5750,702
|
||||
20250508,143900,532302395,5750,5750,5750,5750,114
|
||||
20250508,143800,531646895,5750,5750,5750,5750,370
|
||||
20250508,143700,529519395,5760,5760,5760,5760,119
|
||||
20250508,143600,528833955,5760,5760,5760,5760,0
|
||||
20250508,143500,528833955,5760,5760,5760,5760,0
|
||||
20250508,143400,528833955,5760,5760,5760,5760,0
|
||||
20250508,143300,528833955,5760,5760,5760,5760,0
|
||||
20250508,143200,528833955,5760,5760,5760,5760,0
|
||||
20250508,143100,528833955,5760,5760,5760,5760,0
|
||||
20250508,143000,528833955,5760,5760,5760,5760,0
|
||||
20250508,142900,528833955,5760,5760,5760,5760,0
|
||||
20250508,142800,528833955,5760,5760,5760,5760,0
|
||||
20250508,142700,528833955,5760,5760,5760,5760,0
|
||||
20250508,142600,528833955,5760,5760,5760,5760,300
|
||||
20250508,142500,527105955,5760,5760,5760,5760,3
|
||||
20250508,142400,527088675,5760,5760,5760,5760,0
|
||||
20250508,142300,527088675,5760,5760,5760,5760,0
|
||||
20250508,142200,527088675,5760,5760,5760,5760,0
|
||||
20250508,142100,527088675,5760,5760,5760,5760,0
|
||||
20250508,142000,527088675,5760,5760,5760,5760,200
|
||||
20250508,141900,525936675,5750,5750,5750,5750,166
|
||||
20250508,141800,524982175,5750,5750,5750,5750,0
|
||||
20250508,141700,524982175,5750,5740,5750,5730,4
|
||||
20250508,141600,524959225,5730,5750,5750,5730,5965
|
||||
20250508,141500,490751155,5750,5750,5750,5750,1
|
||||
20250508,141400,490745405,5750,5750,5750,5750,0
|
||||
20250508,141300,490745405,5750,5750,5750,5750,0
|
||||
20250508,141200,490745405,5750,5750,5750,5750,10
|
||||
20250508,141100,490687905,5750,5750,5750,5750,520
|
||||
20250508,141000,487697905,5750,5750,5750,5750,58
|
||||
20250508,140900,487364405,5750,5750,5750,5750,0
|
||||
20250508,140800,487364405,5750,5750,5750,5750,24
|
||||
20250508,140700,487226405,5760,5760,5760,5760,0
|
||||
20250508,140600,487226405,5760,5760,5760,5760,0
|
||||
20250508,140500,487226405,5760,5760,5760,5760,0
|
||||
20250508,140400,487226405,5760,5760,5760,5760,0
|
||||
20250508,140300,487226405,5760,5750,5760,5750,532
|
||||
20250508,140200,484166085,5760,5760,5760,5760,800
|
||||
20250508,140100,479558085,5760,5760,5760,5760,0
|
||||
20250508,140000,479558085,5760,5760,5760,5760,0
|
||||
20250508,135900,479558085,5760,5760,5760,5760,1
|
||||
20250508,135800,479552325,5750,5750,5750,5750,284
|
||||
20250508,135700,477919325,5760,5760,5760,5760,0
|
||||
20250508,135600,477919325,5760,5760,5760,5760,0
|
||||
20250508,135500,477919325,5760,5760,5760,5760,270
|
||||
20250508,135400,476364125,5750,5750,5750,5750,0
|
||||
20250508,135300,476364125,5750,5750,5750,5750,7
|
||||
20250508,135200,476323875,5760,5760,5760,5760,49
|
||||
20250508,135100,476041635,5760,5760,5760,5760,0
|
||||
20250508,135000,476041635,5760,5760,5760,5760,10
|
||||
20250508,134900,475984035,5760,5760,5760,5760,0
|
||||
20250508,134800,475984035,5760,5760,5760,5760,2
|
||||
20250508,134700,475972515,5760,5750,5760,5750,132
|
||||
20250508,134600,475213095,5750,5750,5750,5750,473
|
||||
20250508,134500,472493345,5760,5760,5760,5760,0
|
||||
20250508,134400,472493345,5760,5760,5760,5760,0
|
||||
20250508,134300,472493345,5760,5760,5760,5760,0
|
||||
20250508,134200,472493345,5760,5760,5760,5760,0
|
||||
20250508,134100,472493345,5760,5760,5760,5760,0
|
||||
20250508,134000,472493345,5760,5760,5760,5760,0
|
||||
20250508,133900,472493345,5760,5760,5760,5760,0
|
||||
20250508,133800,472493345,5760,5760,5760,5760,0
|
||||
20250508,133700,472493345,5760,5760,5760,5760,0
|
||||
20250508,133600,472493345,5760,5760,5760,5760,132
|
||||
20250508,133500,471733025,5740,5740,5740,5740,0
|
||||
20250508,133400,471733025,5740,5740,5740,5740,0
|
||||
20250508,133300,471733025,5740,5740,5740,5740,0
|
||||
20250508,133200,471733025,5740,5740,5740,5740,0
|
||||
20250508,133100,471733025,5740,5740,5740,5740,0
|
||||
20250508,133000,471733025,5740,5750,5750,5740,878
|
||||
20250508,132900,466692785,5760,5760,5760,5760,0
|
||||
20250508,132800,466692785,5760,5760,5760,5760,5
|
||||
20250508,132700,466663985,5760,5760,5760,5760,0
|
||||
20250508,132600,466663985,5760,5760,5760,5760,0
|
||||
20250508,132500,466663985,5760,5760,5760,5760,142
|
||||
20250508,132400,465846065,5740,5750,5750,5740,878
|
||||
20250508,132300,460803725,5760,5760,5760,5760,0
|
||||
20250508,132200,460803725,5760,5760,5760,5760,0
|
||||
20250508,132100,460803725,5760,5760,5760,5760,0
|
||||
20250508,132000,460803725,5760,5760,5760,5760,0
|
||||
20250508,131900,460803725,5760,5760,5760,5760,25
|
||||
20250508,131800,460659725,5760,5760,5760,5760,9
|
||||
20250508,131700,460607885,5760,5760,5760,5750,215
|
||||
20250508,131600,459371485,5750,5750,5750,5750,0
|
||||
20250508,131500,459371485,5750,5750,5750,5750,977
|
||||
20250508,131400,453753735,5740,5740,5740,5740,0
|
||||
20250508,131300,453753735,5740,5740,5740,5740,247
|
||||
20250508,131200,452335955,5750,5750,5750,5750,0
|
||||
20250508,131100,452335955,5750,5750,5750,5750,674
|
||||
20250508,131000,448460455,5750,5750,5750,5750,0
|
||||
20250508,130900,448460455,5750,5750,5750,5750,0
|
||||
20250508,130800,448460455,5750,5750,5750,5750,1288
|
||||
20250508,130700,441054455,5760,5760,5760,5760,1
|
||||
20250508,130600,441048695,5760,5760,5760,5760,0
|
||||
20250508,130500,441048695,5760,5760,5760,5760,16
|
||||
20250508,130400,440956535,5760,5760,5760,5760,0
|
||||
20250508,130300,440956535,5760,5760,5760,5760,20
|
||||
20250508,130200,440841335,5760,5760,5760,5750,7
|
||||
20250508,130100,440801025,5760,5760,5760,5760,16
|
||||
20250508,130000,440708865,5760,5760,5760,5760,216
|
||||
20250508,125900,439464705,5770,5770,5770,5770,0
|
||||
20250508,125800,439464705,5770,5770,5770,5770,1
|
||||
20250508,125700,439458935,5760,5760,5760,5760,0
|
||||
20250508,125600,439458935,5760,5760,5760,5760,623
|
||||
20250508,125500,435870455,5760,5750,5760,5750,5933
|
||||
20250508,125400,401753275,5750,5750,5750,5750,0
|
||||
20250508,125300,401753275,5750,5750,5750,5750,0
|
||||
20250508,125200,401753275,5750,5750,5750,5750,300
|
||||
20250508,125100,400028275,5750,5750,5750,5750,0
|
||||
20250508,125000,400028275,5750,5750,5750,5750,1
|
||||
20250508,124900,400022525,5750,5750,5750,5750,0
|
||||
20250508,124800,400022525,5750,5760,5760,5750,234
|
||||
20250508,124700,398677015,5760,5760,5760,5760,0
|
||||
20250508,124600,398677015,5760,5760,5760,5760,0
|
||||
20250508,124500,398677015,5760,5760,5760,5760,447
|
||||
20250508,124400,396102295,5760,5760,5760,5760,4
|
||||
20250508,124300,396079255,5760,5760,5760,5760,36
|
||||
20250508,124200,395871895,5760,5760,5760,5760,0
|
||||
20250508,124100,395871895,5760,5760,5760,5760,0
|
||||
20250508,124000,395871895,5760,5760,5760,5760,2
|
||||
20250508,123900,395860375,5760,5760,5760,5760,0
|
||||
20250508,123800,395860375,5760,5760,5760,5760,0
|
||||
20250508,123700,395860375,5760,5760,5760,5760,0
|
||||
20250508,123600,395860375,5760,5760,5760,5760,0
|
||||
20250508,123500,395860375,5760,5760,5760,5760,0
|
||||
20250508,123400,395860375,5760,5760,5760,5760,0
|
||||
20250508,123300,395860375,5760,5760,5760,5760,0
|
||||
20250508,123200,395860375,5760,5760,5760,5760,0
|
||||
20250508,123100,395860375,5760,5760,5760,5760,7
|
||||
20250508,123000,395820055,5760,5760,5760,5760,1728
|
||||
20250508,122900,385866775,5770,5770,5770,5770,2
|
||||
20250508,122800,385855235,5770,5770,5770,5770,1
|
||||
20250508,122700,385849465,5760,5770,5770,5760,11
|
||||
20250508,122600,385786095,5770,5770,5770,5770,300
|
||||
20250508,122500,384055095,5770,5770,5770,5770,0
|
||||
20250508,122400,384055095,5770,5770,5770,5770,0
|
||||
20250508,122300,384055095,5770,5770,5770,5770,0
|
||||
20250508,122200,384055095,5770,5770,5770,5770,10
|
||||
20250508,122100,383997395,5770,5770,5770,5770,0
|
||||
20250508,122000,383997395,5770,5770,5770,5770,0
|
||||
20250508,121900,383997395,5770,5770,5770,5770,10
|
||||
20250508,121800,383939695,5770,5770,5770,5770,23
|
||||
20250508,121700,383806985,5770,5770,5770,5770,17
|
||||
20250508,121600,383708895,5770,5770,5770,5770,6
|
||||
20250508,121500,383674275,5770,5770,5770,5770,10
|
||||
20250508,121400,383616575,5760,5760,5760,5760,0
|
||||
20250508,121300,383616575,5760,5760,5760,5760,0
|
||||
20250508,121200,383616575,5760,5760,5760,5760,1
|
||||
20250508,121100,383610815,5770,5770,5770,5770,0
|
||||
20250508,121000,383610815,5770,5770,5770,5770,5
|
||||
20250508,120900,383581965,5770,5770,5770,5770,53
|
||||
20250508,120800,383276155,5770,5770,5770,5770,538
|
||||
20250508,120700,380171895,5770,5770,5770,5770,100
|
||||
20250508,120600,379594895,5770,5770,5770,5770,0
|
||||
20250508,120500,379594895,5770,5770,5770,5770,0
|
||||
20250508,120400,379594895,5770,5770,5770,5770,0
|
||||
20250508,120300,379594895,5770,5770,5770,5770,0
|
||||
20250508,120200,379594895,5770,5770,5770,5770,302
|
||||
20250508,120100,377852355,5780,5780,5780,5780,0
|
||||
20250508,120000,377852355,5780,5780,5780,5780,0
|
||||
20250508,115900,377852355,5780,5780,5780,5780,0
|
||||
20250508,115800,377852355,5780,5780,5780,5780,0
|
||||
20250508,115700,377852355,5780,5780,5780,5780,20
|
||||
20250508,115600,377736755,5770,5770,5770,5770,0
|
||||
20250508,115500,377736755,5770,5770,5770,5770,1
|
||||
20250508,115400,377730985,5770,5770,5770,5770,117
|
||||
20250508,115300,377055895,5780,5780,5780,5780,0
|
||||
20250508,115200,377055895,5780,5780,5780,5780,0
|
||||
20250508,115100,377055895,5780,5780,5780,5780,0
|
||||
20250508,115000,377055895,5780,5780,5780,5780,90
|
||||
20250508,114900,376535695,5780,5780,5780,5780,2
|
||||
20250508,114800,376524135,5780,5780,5780,5780,0
|
||||
20250508,114700,376524135,5780,5780,5780,5780,0
|
||||
20250508,114600,376524135,5780,5780,5780,5780,0
|
||||
20250508,114500,376524135,5780,5780,5780,5780,500
|
||||
20250508,114400,373634135,5780,5780,5780,5780,0
|
||||
20250508,114300,373634135,5780,5780,5780,5780,244
|
||||
20250508,114200,372223815,5780,5780,5780,5780,0
|
||||
20250508,114100,372223815,5780,5780,5780,5780,2
|
||||
20250508,114000,372212255,5780,5780,5780,5780,0
|
||||
20250508,113900,372212255,5780,5780,5780,5780,9
|
||||
20250508,113800,372160235,5760,5760,5760,5760,0
|
||||
20250508,113700,372160235,5760,5760,5760,5760,0
|
||||
20250508,113600,372160235,5760,5760,5760,5760,0
|
||||
20250508,113500,372160235,5760,5760,5760,5760,0
|
||||
20250508,113400,372160235,5760,5760,5760,5760,0
|
||||
20250508,113300,372160235,5760,5780,5780,5760,101
|
||||
20250508,113200,371578455,5760,5760,5760,5760,100
|
||||
20250508,113100,371002455,5780,5780,5780,5780,0
|
||||
20250508,113000,371002455,5780,5780,5780,5780,69
|
||||
20250508,112900,370603635,5770,5770,5770,5770,0
|
||||
20250508,112800,370603635,5770,5770,5770,5770,0
|
||||
20250508,112700,370603635,5770,5770,5770,5770,0
|
||||
20250508,112600,370603635,5770,5770,5770,5770,0
|
||||
20250508,112500,370603635,5770,5770,5770,5770,0
|
||||
20250508,112400,370603635,5770,5770,5770,5770,0
|
||||
20250508,112300,370603635,5770,5770,5770,5770,210
|
||||
20250508,112200,369391935,5770,5770,5770,5770,1
|
||||
20250508,112100,369386165,5770,5770,5770,5770,400
|
||||
20250508,112000,367078165,5780,5780,5780,5780,15
|
||||
20250508,111900,366991465,5780,5780,5780,5780,0
|
||||
20250508,111800,366991465,5780,5780,5780,5780,0
|
||||
20250508,111700,366991465,5780,5780,5780,5780,0
|
||||
20250508,111600,366991465,5780,5780,5780,5780,1
|
||||
20250508,111500,366985685,5780,5780,5780,5780,0
|
||||
20250508,111400,366985685,5780,5780,5780,5780,117
|
||||
20250508,111300,366309425,5780,5780,5780,5780,0
|
||||
20250508,111200,366309425,5780,5780,5780,5780,0
|
||||
20250508,111100,366309425,5780,5780,5780,5780,0
|
||||
20250508,111000,366309425,5780,5770,5780,5770,19
|
||||
20250508,110900,366199785,5770,5770,5770,5770,0
|
||||
20250508,110800,366199785,5770,5770,5770,5770,67
|
||||
20250508,110700,365813195,5780,5780,5780,5780,0
|
||||
20250508,110600,365813195,5780,5780,5780,5780,0
|
||||
20250508,110500,365813195,5780,5780,5780,5780,0
|
||||
20250508,110400,365813195,5780,5780,5780,5780,1
|
||||
20250508,110300,365807415,5770,5770,5770,5770,50
|
||||
20250508,110200,365518915,5760,5760,5760,5760,51
|
||||
20250508,110100,365225155,5780,5780,5780,5780,0
|
||||
20250508,110000,365225155,5780,5780,5780,5780,35
|
||||
20250508,105900,365022855,5780,5780,5780,5780,1
|
||||
20250508,105800,365017075,5740,5740,5740,5740,0
|
||||
20250508,105700,365017075,5740,5770,5770,5740,11500
|
||||
20250508,105600,298866905,5780,5780,5780,5780,0
|
||||
20250508,105500,298866905,5780,5770,5780,5760,268
|
||||
20250508,105400,297320755,5760,5760,5760,5760,0
|
||||
20250508,105300,297320755,5760,5760,5760,5760,0
|
||||
20250508,105200,297320755,5760,5760,5760,5760,0
|
||||
20250508,105100,297320755,5760,5760,5760,5760,0
|
||||
20250508,105000,297320755,5760,5760,5760,5760,0
|
||||
20250508,104900,297320755,5760,5760,5760,5760,0
|
||||
20250508,104800,297320755,5760,5770,5770,5760,1579
|
||||
20250508,104700,288225245,5770,5770,5770,5770,5
|
||||
20250508,104600,288196395,5780,5780,5780,5780,0
|
||||
20250508,104500,288196395,5780,5780,5780,5780,0
|
||||
20250508,104400,288196395,5780,5770,5780,5770,64
|
||||
20250508,104300,287827105,5770,5770,5770,5770,60
|
||||
20250508,104200,287480905,5770,5760,5770,5760,1297
|
||||
20250508,104100,279998215,5750,5750,5750,5750,5
|
||||
20250508,104000,279969465,5770,5770,5770,5770,86
|
||||
20250508,103900,279473245,5770,5770,5770,5770,0
|
||||
20250508,103800,279473245,5770,5770,5770,5770,0
|
||||
20250508,103700,279473245,5770,5760,5770,5750,153
|
||||
20250508,103600,278593465,5750,5750,5760,5750,777
|
||||
20250508,103500,274125615,5760,5760,5760,5760,0
|
||||
20250508,103400,274125615,5760,5770,5770,5760,1191
|
||||
20250508,103300,267262335,5770,5770,5770,5770,0
|
||||
20250508,103200,267262335,5770,5770,5770,5770,0
|
||||
20250508,103100,267262335,5770,5770,5770,5770,0
|
||||
20250508,103000,267262335,5770,5780,5780,5770,115
|
||||
20250508,102900,266598135,5770,5780,5780,5770,333
|
||||
20250508,102800,264676715,5770,5770,5770,5770,0
|
||||
20250508,102700,264676715,5770,5770,5770,5770,1
|
||||
20250508,102600,264670945,5770,5770,5770,5770,0
|
||||
20250508,102500,264670945,5770,5770,5770,5770,0
|
||||
20250508,102400,264670945,5770,5770,5770,5770,1013
|
||||
20250508,102300,258825935,5790,5790,5790,5790,39
|
||||
20250508,102200,258600125,5780,5780,5780,5780,607
|
||||
20250508,102100,255091665,5790,5790,5790,5790,0
|
||||
20250508,102000,255091665,5790,5790,5790,5790,5
|
||||
20250508,101900,255062715,5790,5800,5800,5790,249
|
||||
20250508,101800,253620985,5790,5790,5790,5790,35
|
||||
20250508,101700,253418335,5810,5790,5810,5790,12
|
||||
20250508,101600,253348655,5790,5790,5790,5790,107
|
||||
20250508,101500,252729125,5810,5790,5810,5790,61
|
||||
20250508,101400,252374865,5790,5790,5790,5790,8
|
||||
20250508,101300,252328545,5790,5800,5800,5790,231
|
||||
20250508,101200,250990815,5800,5780,5800,5780,3728
|
||||
20250508,101100,229397635,5780,5780,5780,5780,500
|
||||
20250508,101000,226507635,5780,5780,5780,5780,58
|
||||
20250508,100900,226172395,5780,5780,5780,5780,184
|
||||
20250508,100800,225108875,5770,5770,5770,5770,0
|
||||
20250508,100700,225108875,5770,5770,5770,5770,14
|
||||
20250508,100600,225028095,5770,5770,5770,5770,5
|
||||
20250508,100500,224999245,5790,5780,5790,5780,1021
|
||||
20250508,100400,219088865,5780,5780,5780,5780,0
|
||||
20250508,100300,219088865,5780,5780,5780,5780,323
|
||||
20250508,100200,217221925,5790,5790,5790,5790,82
|
||||
20250508,100100,216747145,5780,5780,5780,5780,100
|
||||
20250508,100000,216169145,5790,5790,5790,5790,0
|
||||
20250508,095900,216169145,5790,5790,5790,5790,2079
|
||||
20250508,095800,204131735,5790,5790,5790,5790,0
|
||||
20250508,095700,204131735,5790,5790,5790,5790,34
|
||||
20250508,095600,203934875,5780,5780,5780,5770,2636
|
||||
20250508,095500,188719765,5790,5790,5790,5790,0
|
||||
20250508,095400,188719765,5790,5780,5790,5780,20
|
||||
20250508,095300,188603985,5770,5770,5770,5770,159
|
||||
20250508,095200,187686555,5770,5770,5770,5770,3
|
||||
20250508,095100,187669245,5770,5770,5770,5770,2
|
||||
20250508,095000,187657705,5760,5760,5760,5760,3
|
||||
20250508,094900,187640425,5760,5780,5780,5760,785
|
||||
20250508,094800,183104445,5760,5770,5770,5760,25
|
||||
20250508,094700,182960285,5770,5770,5770,5770,30
|
||||
20250508,094600,182787185,5770,5770,5770,5770,2969
|
||||
20250508,094500,165656055,5770,5770,5770,5770,13
|
||||
20250508,094400,165581045,5770,5770,5770,5770,0
|
||||
20250508,094300,165581045,5770,5770,5770,5770,148
|
||||
20250508,094200,164727085,5770,5770,5770,5770,0
|
||||
20250508,094100,164727085,5770,5770,5770,5770,70
|
||||
20250508,094000,164323185,5770,5770,5770,5770,550
|
||||
20250508,093900,161149685,5770,5770,5770,5770,11
|
||||
20250508,093800,161086215,5780,5775,5780,5775,100
|
||||
20250508,093700,160508240,5780,5780,5780,5780,1185
|
||||
20250508,093600,153658940,5780,5780,5780,5780,0
|
||||
20250508,093500,153658940,5780,5780,5780,5780,10
|
||||
20250508,093400,153601140,5790,5780,5790,5780,983
|
||||
20250508,093300,147916600,5770,5790,5790,5770,1014
|
||||
20250508,093200,142049570,5790,5760,5790,5760,3866
|
||||
20250508,093100,119702580,5760,5770,5770,5760,144
|
||||
20250508,093000,118873120,5770,5760,5770,5760,58
|
||||
20250508,092900,118539030,5750,5760,5760,5750,360
|
||||
20250508,092800,116466630,5760,5760,5760,5760,0
|
||||
20250508,092700,116466630,5760,5760,5760,5750,65
|
||||
20250508,092600,116092730,5740,5750,5760,5740,1064
|
||||
20250508,092500,109980210,5750,5760,5760,5750,3616
|
||||
20250508,092400,89187560,5760,5760,5760,5760,66
|
||||
20250508,092300,88807400,5760,5760,5760,5760,1
|
||||
20250508,092200,88801640,5760,5760,5760,5760,547
|
||||
20250508,092100,85650920,5760,5760,5760,5760,20
|
||||
20250508,092000,85535720,5760,5760,5760,5760,12
|
||||
20250508,091900,85466600,5760,5760,5760,5760,159
|
||||
20250508,091800,84550760,5760,5760,5760,5760,638
|
||||
20250508,091700,80875880,5770,5770,5770,5770,0
|
||||
20250508,091600,80875880,5770,5770,5770,5770,0
|
||||
20250508,091500,80875880,5770,5770,5770,5770,1284
|
||||
20250508,091400,73467200,5770,5770,5770,5770,1155
|
||||
20250508,091300,66802850,5770,5760,5770,5760,87
|
||||
20250508,091200,66300890,5760,5770,5770,5750,2727
|
||||
20250508,091100,50619300,5770,5770,5770,5770,4
|
||||
20250508,091000,50596220,5770,5760,5770,5750,1083
|
||||
20250508,090900,44361950,5770,5770,5770,5770,10
|
||||
20250508,090800,44304250,5770,5780,5780,5770,1069
|
||||
20250508,090700,38133340,5780,5770,5780,5770,662
|
||||
20250508,090600,34308220,5780,5760,5780,5760,183
|
||||
20250508,090500,33250500,5790,5790,5790,5790,148
|
||||
20250508,090400,32393580,5790,5790,5790,5790,13
|
||||
20250508,090300,32318310,5790,5750,5790,5730,1320
|
||||
20250508,090200,24718620,5740,5740,5740,5740,1579
|
||||
20250508,090100,15655160,5740,5760,5760,5740,893
|
||||
20250508,090000,10521000,5760,5740,5780,5740,1831
|
||||
|
Reference in New Issue
Block a user