Update 2025-05-08 2733 candle_min
This commit is contained in:
572
005500/min/candle-20250508.csv
Normal file
572
005500/min/candle-20250508.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,183000,99380750,17740,17740,17740,17740,90
|
||||
20250508,182900,99380750,17740,17740,17740,17740,0
|
||||
20250508,182800,99380750,17740,17740,17740,17740,0
|
||||
20250508,182700,99380750,17740,17740,17740,17740,0
|
||||
20250508,182600,99380750,17740,17740,17740,17740,0
|
||||
20250508,182500,99380750,17740,17740,17740,17740,0
|
||||
20250508,182400,99380750,17740,17740,17740,17740,0
|
||||
20250508,182300,99380750,17740,17740,17740,17740,0
|
||||
20250508,182200,99380750,17740,17740,17740,17740,0
|
||||
20250508,182100,99380750,17740,17740,17740,17740,0
|
||||
20250508,182000,99380750,17740,17740,17740,17740,0
|
||||
20250508,181900,99380750,17740,17740,17740,17740,0
|
||||
20250508,181800,99380750,17740,17740,17740,17740,0
|
||||
20250508,181700,99380750,17740,17740,17740,17740,0
|
||||
20250508,181600,99380750,17740,17740,17740,17740,0
|
||||
20250508,181500,99380750,17740,17740,17740,17740,0
|
||||
20250508,181400,99380750,17740,17740,17740,17740,0
|
||||
20250508,181300,99380750,17740,17740,17740,17740,0
|
||||
20250508,181200,99380750,17740,17740,17740,17740,0
|
||||
20250508,181100,99380750,17740,17740,17740,17740,0
|
||||
20250508,181000,99380750,17740,17740,17740,17740,0
|
||||
20250508,180900,99380750,17740,17740,17740,17740,0
|
||||
20250508,180800,99380750,17740,17740,17740,17740,0
|
||||
20250508,180700,99380750,17740,17740,17740,17740,0
|
||||
20250508,180600,99380750,17740,17740,17740,17740,0
|
||||
20250508,180500,99380750,17740,17740,17740,17740,0
|
||||
20250508,180400,99380750,17740,17740,17740,17740,0
|
||||
20250508,180300,99380750,17740,17740,17740,17740,0
|
||||
20250508,180200,99380750,17740,17740,17740,17740,0
|
||||
20250508,180100,99380750,17740,17740,17740,17740,0
|
||||
20250508,180000,99380750,17740,17740,17740,17740,90
|
||||
20250508,175900,99380750,17740,17740,17740,17740,0
|
||||
20250508,175800,99380750,17740,17740,17740,17740,0
|
||||
20250508,175700,99380750,17740,17740,17740,17740,0
|
||||
20250508,175600,99380750,17740,17740,17740,17740,0
|
||||
20250508,175500,99380750,17740,17740,17740,17740,0
|
||||
20250508,175400,99380750,17740,17740,17740,17740,0
|
||||
20250508,175300,99380750,17740,17740,17740,17740,0
|
||||
20250508,175200,99380750,17740,17740,17740,17740,0
|
||||
20250508,175100,99380750,17740,17740,17740,17740,0
|
||||
20250508,175000,99380750,17740,17740,17740,17740,0
|
||||
20250508,174900,99380750,17740,17740,17740,17740,0
|
||||
20250508,174800,99380750,17740,17740,17740,17740,0
|
||||
20250508,174700,99380750,17740,17740,17740,17740,0
|
||||
20250508,174600,99380750,17740,17740,17740,17740,0
|
||||
20250508,174500,99380750,17740,17740,17740,17740,0
|
||||
20250508,174400,99380750,17740,17740,17740,17740,0
|
||||
20250508,174300,99380750,17740,17740,17740,17740,0
|
||||
20250508,174200,99380750,17740,17740,17740,17740,0
|
||||
20250508,174100,99380750,17740,17740,17740,17740,0
|
||||
20250508,174000,99380750,17740,17740,17740,17740,0
|
||||
20250508,173900,99380750,17740,17740,17740,17740,0
|
||||
20250508,173800,99380750,17740,17740,17740,17740,0
|
||||
20250508,173700,99380750,17740,17740,17740,17740,0
|
||||
20250508,173600,99380750,17740,17740,17740,17740,0
|
||||
20250508,173500,99380750,17740,17740,17740,17740,0
|
||||
20250508,173400,99380750,17740,17740,17740,17740,0
|
||||
20250508,173300,99380750,17740,17740,17740,17740,0
|
||||
20250508,173200,99380750,17740,17740,17740,17740,0
|
||||
20250508,173100,99380750,17740,17740,17740,17740,0
|
||||
20250508,173000,99380750,17740,17740,17740,17740,90
|
||||
20250508,172900,99380750,17740,17740,17740,17740,0
|
||||
20250508,172800,99380750,17740,17740,17740,17740,0
|
||||
20250508,172700,99380750,17740,17740,17740,17740,0
|
||||
20250508,172600,99380750,17740,17740,17740,17740,0
|
||||
20250508,172500,99380750,17740,17740,17740,17740,0
|
||||
20250508,172400,99380750,17740,17740,17740,17740,0
|
||||
20250508,172300,99380750,17740,17740,17740,17740,0
|
||||
20250508,172200,99380750,17740,17740,17740,17740,0
|
||||
20250508,172100,99380750,17740,17740,17740,17740,0
|
||||
20250508,172000,99380750,17740,17740,17740,17740,0
|
||||
20250508,171900,99380750,17740,17740,17740,17740,0
|
||||
20250508,171800,99380750,17740,17740,17740,17740,0
|
||||
20250508,171700,99380750,17740,17740,17740,17740,0
|
||||
20250508,171600,99380750,17740,17740,17740,17740,0
|
||||
20250508,171500,99380750,17740,17740,17740,17740,0
|
||||
20250508,171400,99380750,17740,17740,17740,17740,0
|
||||
20250508,171300,99380750,17740,17740,17740,17740,0
|
||||
20250508,171200,99380750,17740,17740,17740,17740,0
|
||||
20250508,171100,99380750,17740,17740,17740,17740,0
|
||||
20250508,171000,99380750,17740,17740,17740,17740,0
|
||||
20250508,170900,99380750,17740,17740,17740,17740,0
|
||||
20250508,170800,99380750,17740,17740,17740,17740,0
|
||||
20250508,170700,99380750,17740,17740,17740,17740,0
|
||||
20250508,170600,99380750,17740,17740,17740,17740,0
|
||||
20250508,170500,99380750,17740,17740,17740,17740,0
|
||||
20250508,170400,99380750,17740,17740,17740,17740,0
|
||||
20250508,170300,99380750,17740,17740,17740,17740,0
|
||||
20250508,170200,99380750,17740,17740,17740,17740,0
|
||||
20250508,170100,99380750,17740,17740,17740,17740,0
|
||||
20250508,170000,99380750,17740,17740,17740,17740,90
|
||||
20250508,165900,99380750,17740,17740,17740,17740,0
|
||||
20250508,165800,99380750,17740,17740,17740,17740,0
|
||||
20250508,165700,99380750,17740,17740,17740,17740,0
|
||||
20250508,165600,99380750,17740,17740,17740,17740,0
|
||||
20250508,165500,99380750,17740,17740,17740,17740,0
|
||||
20250508,165400,99380750,17740,17740,17740,17740,0
|
||||
20250508,165300,99380750,17740,17740,17740,17740,0
|
||||
20250508,165200,99380750,17740,17740,17740,17740,0
|
||||
20250508,165100,99380750,17740,17740,17740,17740,0
|
||||
20250508,165000,99380750,17740,17740,17740,17740,0
|
||||
20250508,164900,99380750,17740,17740,17740,17740,0
|
||||
20250508,164800,99380750,17740,17740,17740,17740,0
|
||||
20250508,164700,99380750,17740,17740,17740,17740,0
|
||||
20250508,164600,99380750,17740,17740,17740,17740,0
|
||||
20250508,164500,99380750,17740,17740,17740,17740,0
|
||||
20250508,164400,99380750,17740,17740,17740,17740,0
|
||||
20250508,164300,99380750,17740,17740,17740,17740,0
|
||||
20250508,164200,99380750,17740,17740,17740,17740,0
|
||||
20250508,164100,99380750,17740,17740,17740,17740,0
|
||||
20250508,164000,99380750,17740,17740,17740,17740,0
|
||||
20250508,163900,99380750,17740,17740,17740,17740,0
|
||||
20250508,163800,99380750,17740,17740,17740,17740,0
|
||||
20250508,163700,99380750,17740,17740,17740,17740,0
|
||||
20250508,163600,99380750,17740,17740,17740,17740,0
|
||||
20250508,163500,99380750,17740,17740,17740,17740,0
|
||||
20250508,163400,99380750,17740,17740,17740,17740,0
|
||||
20250508,163300,99380750,17740,17740,17740,17740,0
|
||||
20250508,163200,99380750,17740,17740,17740,17740,0
|
||||
20250508,163100,99380750,17740,17740,17740,17740,0
|
||||
20250508,163000,99380750,17740,17740,17740,17740,90
|
||||
20250508,162900,99380750,17740,17740,17740,17740,0
|
||||
20250508,162800,99380750,17740,17740,17740,17740,0
|
||||
20250508,162700,99380750,17740,17740,17740,17740,0
|
||||
20250508,162600,99380750,17740,17740,17740,17740,0
|
||||
20250508,162500,99380750,17740,17740,17740,17740,0
|
||||
20250508,162400,99380750,17740,17740,17740,17740,0
|
||||
20250508,162300,99380750,17740,17740,17740,17740,0
|
||||
20250508,162200,99380750,17740,17740,17740,17740,0
|
||||
20250508,162100,99380750,17740,17740,17740,17740,0
|
||||
20250508,162000,99380750,17740,17740,17740,17740,0
|
||||
20250508,161900,99380750,17740,17740,17740,17740,0
|
||||
20250508,161800,99380750,17740,17740,17740,17740,0
|
||||
20250508,161700,99380750,17740,17740,17740,17740,0
|
||||
20250508,161600,99380750,17740,17740,17740,17740,0
|
||||
20250508,161500,99380750,17740,17740,17740,17740,0
|
||||
20250508,161400,99380750,17740,17740,17740,17740,0
|
||||
20250508,161300,99380750,17740,17740,17740,17740,0
|
||||
20250508,161200,99380750,17740,17740,17740,17740,0
|
||||
20250508,161100,99380750,17740,17740,17740,17740,0
|
||||
20250508,161000,99380750,17740,17740,17740,17740,0
|
||||
20250508,160900,99380750,17740,17740,17740,17740,0
|
||||
20250508,160800,99380750,17740,17740,17740,17740,0
|
||||
20250508,160700,99380750,17740,17740,17740,17740,0
|
||||
20250508,160600,99380750,17740,17740,17740,17740,0
|
||||
20250508,160500,99380750,17740,17740,17740,17740,0
|
||||
20250508,160400,99380750,17740,17740,17740,17740,0
|
||||
20250508,160300,99380750,17740,17740,17740,17740,0
|
||||
20250508,160200,99380750,17740,17740,17740,17740,0
|
||||
20250508,160100,99380750,17740,17740,17740,17740,0
|
||||
20250508,160000,99380750,17740,17740,17740,17740,90
|
||||
20250508,155900,99380750,17740,17740,17740,17740,0
|
||||
20250508,155800,99380750,17740,17740,17740,17740,0
|
||||
20250508,155700,99380750,17740,17740,17740,17740,0
|
||||
20250508,155600,99380750,17740,17740,17740,17740,0
|
||||
20250508,155500,99380750,17740,17740,17740,17740,0
|
||||
20250508,155400,99380750,17740,17740,17740,17740,0
|
||||
20250508,155300,99380750,17740,17740,17740,17740,0
|
||||
20250508,155200,99380750,17740,17740,17740,17740,0
|
||||
20250508,155100,99380750,17740,17740,17740,17740,0
|
||||
20250508,155000,99380750,17740,17740,17740,17740,0
|
||||
20250508,154900,99380750,17740,17740,17740,17740,0
|
||||
20250508,154800,99380750,17740,17740,17740,17740,0
|
||||
20250508,154700,99380750,17740,17740,17740,17740,0
|
||||
20250508,154600,99380750,17740,17740,17740,17740,0
|
||||
20250508,154500,99380750,17740,17740,17740,17740,0
|
||||
20250508,154400,99380750,17740,17740,17740,17740,0
|
||||
20250508,154300,99380750,17740,17740,17740,17740,0
|
||||
20250508,154200,99380750,17740,17740,17740,17740,0
|
||||
20250508,154100,99380750,17740,17740,17740,17740,0
|
||||
20250508,154000,99380750,17740,17740,17740,17740,0
|
||||
20250508,153900,99380750,17740,17740,17740,17740,0
|
||||
20250508,153800,99380750,17740,17740,17740,17740,0
|
||||
20250508,153700,99380750,17740,17740,17740,17740,0
|
||||
20250508,153600,99380750,17740,17740,17740,17740,0
|
||||
20250508,153500,99380750,17740,17740,17740,17740,0
|
||||
20250508,153400,99380750,17740,17740,17740,17740,0
|
||||
20250508,153300,99380750,17740,17740,17740,17740,0
|
||||
20250508,153200,99380750,17740,17740,17740,17740,0
|
||||
20250508,153100,99380750,17740,17740,17740,17740,0
|
||||
20250508,153000,99380750,17740,17740,17740,17740,180
|
||||
20250508,152900,97784150,17740,17740,17740,17740,0
|
||||
20250508,152800,97784150,17740,17740,17740,17740,0
|
||||
20250508,152700,97784150,17740,17740,17740,17740,0
|
||||
20250508,152600,97784150,17740,17740,17740,17740,0
|
||||
20250508,152500,97784150,17740,17740,17740,17740,0
|
||||
20250508,152400,97784150,17740,17740,17740,17740,0
|
||||
20250508,152300,97784150,17740,17740,17740,17740,0
|
||||
20250508,152200,97784150,17740,17740,17740,17740,0
|
||||
20250508,152100,97784150,17740,17740,17740,17740,0
|
||||
20250508,152000,97784150,17740,17740,17740,17740,0
|
||||
20250508,151900,97784150,17740,17740,17740,17740,0
|
||||
20250508,151800,97784150,17740,17740,17740,17740,5
|
||||
20250508,151700,97695450,17710,17710,17710,17710,0
|
||||
20250508,151600,97695450,17710,17740,17740,17710,55
|
||||
20250508,151500,96721250,17720,17730,17730,17720,130
|
||||
20250508,151400,94416620,17730,17730,17730,17730,5
|
||||
20250508,151300,94327970,17730,17730,17730,17730,0
|
||||
20250508,151200,94327970,17730,17730,17730,17730,27
|
||||
20250508,151100,93849260,17720,17720,17720,17720,1
|
||||
20250508,151000,93831540,17730,17720,17730,17720,6
|
||||
20250508,150900,93725170,17730,17730,17730,17730,0
|
||||
20250508,150800,93725170,17730,17730,17730,17730,4
|
||||
20250508,150700,93654250,17730,17730,17730,17730,0
|
||||
20250508,150600,93654250,17730,17730,17730,17730,5
|
||||
20250508,150500,93565600,17730,17730,17730,17730,0
|
||||
20250508,150400,93565600,17730,17730,17730,17730,5
|
||||
20250508,150300,93476950,17730,17730,17730,17730,0
|
||||
20250508,150200,93476950,17730,17730,17730,17730,5
|
||||
20250508,150100,93388300,17730,17730,17730,17730,0
|
||||
20250508,150000,93388300,17730,17730,17730,17730,5
|
||||
20250508,145900,93299650,17730,17730,17730,17730,0
|
||||
20250508,145800,93299650,17730,17730,17730,17720,19
|
||||
20250508,145700,92962820,17730,17730,17730,17730,0
|
||||
20250508,145600,92962820,17730,17730,17730,17730,4
|
||||
20250508,145500,92891900,17730,17730,17730,17730,0
|
||||
20250508,145400,92891900,17730,17730,17730,17730,5
|
||||
20250508,145300,92803250,17730,17730,17730,17730,5
|
||||
20250508,145200,92714600,17720,17720,17720,17720,320
|
||||
20250508,145100,87044200,17730,17730,17730,17730,5
|
||||
20250508,145000,86955550,17730,17730,17730,17730,0
|
||||
20250508,144900,86955550,17730,17730,17730,17730,5
|
||||
20250508,144800,86866900,17730,17730,17730,17730,0
|
||||
20250508,144700,86866900,17730,17730,17730,17730,5
|
||||
20250508,144600,86778250,17730,17730,17730,17730,0
|
||||
20250508,144500,86778250,17730,17730,17730,17730,4
|
||||
20250508,144400,86707330,17720,17720,17720,17720,0
|
||||
20250508,144300,86707330,17720,17730,17730,17720,9
|
||||
20250508,144200,86547800,17730,17730,17730,17730,0
|
||||
20250508,144100,86547800,17730,17730,17730,17730,5
|
||||
20250508,144000,86459150,17730,17730,17730,17730,0
|
||||
20250508,143900,86459150,17730,17730,17730,17730,5
|
||||
20250508,143800,86370500,17730,17730,17730,17730,0
|
||||
20250508,143700,86370500,17730,17730,17730,17720,38
|
||||
20250508,143600,85696800,17720,17720,17720,17720,0
|
||||
20250508,143500,85696800,17720,17730,17730,17720,45
|
||||
20250508,143400,84899000,17730,17730,17730,17730,0
|
||||
20250508,143300,84899000,17730,17730,17730,17730,4
|
||||
20250508,143200,84828080,17730,17730,17730,17730,0
|
||||
20250508,143100,84828080,17730,17730,17730,17730,5
|
||||
20250508,143000,84739430,17730,17730,17730,17730,0
|
||||
20250508,142900,84739430,17730,17730,17730,17730,5
|
||||
20250508,142800,84650780,17720,17720,17720,17710,173
|
||||
20250508,142700,81585340,17730,17730,17730,17730,5
|
||||
20250508,142600,81496690,17730,17730,17730,17730,0
|
||||
20250508,142500,81496690,17730,17730,17730,17730,26
|
||||
20250508,142400,81035710,17730,17730,17730,17730,49
|
||||
20250508,142300,80166940,17730,17730,17730,17730,4
|
||||
20250508,142200,80096020,17730,17730,17730,17730,0
|
||||
20250508,142100,80096020,17730,17730,17730,17730,5
|
||||
20250508,142000,80007370,17720,17720,17720,17720,1
|
||||
20250508,141900,79989650,17730,17730,17730,17730,6
|
||||
20250508,141800,79883270,17730,17730,17730,17730,0
|
||||
20250508,141700,79883270,17730,17730,17730,17730,5
|
||||
20250508,141600,79794620,17730,17730,17730,17730,0
|
||||
20250508,141500,79794620,17730,17730,17730,17730,5
|
||||
20250508,141400,79705970,17730,17730,17730,17730,0
|
||||
20250508,141300,79705970,17730,17730,17730,17730,35
|
||||
20250508,141200,79085420,17730,17730,17730,17730,0
|
||||
20250508,141100,79085420,17730,17730,17730,17730,5
|
||||
20250508,141000,78996770,17720,17730,17730,17720,9
|
||||
20250508,140900,78837240,17730,17730,17730,17730,1
|
||||
20250508,140800,78819510,17730,17730,17730,17730,5
|
||||
20250508,140700,78730860,17730,17730,17730,17730,0
|
||||
20250508,140600,78730860,17730,17730,17730,17730,5
|
||||
20250508,140500,78642210,17730,17730,17730,17730,0
|
||||
20250508,140400,78642210,17730,17730,17730,17730,5
|
||||
20250508,140300,78553560,17710,17710,17710,17710,117
|
||||
20250508,140200,76481490,17730,17730,17730,17730,5
|
||||
20250508,140100,76392840,17710,17710,17710,17710,0
|
||||
20250508,140000,76392840,17710,17740,17740,17710,7
|
||||
20250508,135900,76268750,17740,17740,17740,17740,0
|
||||
20250508,135800,76268750,17740,17740,17740,17740,5
|
||||
20250508,135700,76180050,17740,17740,17740,17740,0
|
||||
20250508,135600,76180050,17740,17740,17740,17710,38
|
||||
20250508,135500,75506080,17740,17740,17740,17740,0
|
||||
20250508,135400,75506080,17740,17740,17740,17740,5
|
||||
20250508,135300,75417380,17710,17710,17710,17710,0
|
||||
20250508,135200,75417380,17710,17740,17740,17710,6
|
||||
20250508,135100,75310970,17740,17740,17740,17740,0
|
||||
20250508,135000,75310970,17740,17740,17740,17740,5
|
||||
20250508,134900,75222270,17710,17710,17710,17710,0
|
||||
20250508,134800,75222270,17710,17740,17740,17710,5
|
||||
20250508,134700,75133600,17710,17710,17710,17710,2
|
||||
20250508,134600,75098180,17740,17740,17740,17740,5
|
||||
20250508,134500,75009480,17740,17740,17740,17740,0
|
||||
20250508,134400,75009480,17740,17740,17740,17740,5
|
||||
20250508,134300,74920780,17740,17740,17740,17740,0
|
||||
20250508,134200,74920780,17740,17740,17740,17740,5
|
||||
20250508,134100,74832080,17740,17740,17740,17740,0
|
||||
20250508,134000,74832080,17740,17740,17740,17740,5
|
||||
20250508,133900,74743380,17740,17740,17740,17740,0
|
||||
20250508,133800,74743380,17740,17740,17740,17740,4
|
||||
20250508,133700,74672420,17740,17740,17740,17740,0
|
||||
20250508,133600,74672420,17740,17740,17740,17740,5
|
||||
20250508,133500,74583720,17730,17730,17730,17730,0
|
||||
20250508,133400,74583720,17730,17730,17730,17730,5
|
||||
20250508,133300,74495070,17740,17740,17740,17740,0
|
||||
20250508,133200,74495070,17740,17740,17740,17740,5
|
||||
20250508,133100,74406370,17740,17740,17740,17740,0
|
||||
20250508,133000,74406370,17740,17740,17740,17740,5
|
||||
20250508,132900,74317670,17710,17720,17720,17710,9
|
||||
20250508,132800,74158260,17740,17740,17740,17740,5
|
||||
20250508,132700,74069560,17750,17750,17750,17750,4
|
||||
20250508,132600,73998560,17740,17740,17740,17740,0
|
||||
20250508,132500,73998560,17740,17740,17740,17740,5
|
||||
20250508,132400,73909860,17750,17750,17750,17750,0
|
||||
20250508,132300,73909860,17750,17750,17750,17750,5
|
||||
20250508,132200,73821110,17740,17740,17740,17740,0
|
||||
20250508,132100,73821110,17740,17750,17750,17740,13
|
||||
20250508,132000,73590440,17750,17750,17750,17750,0
|
||||
20250508,131900,73590440,17750,17750,17750,17750,5
|
||||
20250508,131800,73501690,17750,17750,17750,17750,0
|
||||
20250508,131700,73501690,17750,17750,17750,17750,5
|
||||
20250508,131600,73412940,17740,17740,17740,17740,0
|
||||
20250508,131500,73412940,17740,17740,17740,17740,1
|
||||
20250508,131400,73395200,17740,17740,17740,17740,3
|
||||
20250508,131300,73341980,17740,17740,17740,17740,6
|
||||
20250508,131200,73235540,17740,17740,17740,17740,2
|
||||
20250508,131100,73200060,17740,17740,17740,17740,5
|
||||
20250508,131000,73111360,17740,17740,17740,17740,0
|
||||
20250508,130900,73111360,17740,17740,17740,17740,6
|
||||
20250508,130800,73004920,17740,17740,17740,17740,0
|
||||
20250508,130700,73004920,17740,17740,17740,17740,5
|
||||
20250508,130600,72916220,17730,17730,17730,17730,2
|
||||
20250508,130500,72880760,17730,17720,17730,17720,24
|
||||
20250508,130400,72455430,17720,17720,17720,17720,0
|
||||
20250508,130300,72455430,17720,17720,17720,17720,4
|
||||
20250508,130200,72384550,17720,17720,17720,17720,0
|
||||
20250508,130100,72384550,17720,17720,17720,17720,27
|
||||
20250508,130000,71906110,17750,17750,17750,17750,1
|
||||
20250508,125900,71888360,17750,17750,17750,17750,5
|
||||
20250508,125800,71799610,17750,17750,17750,17750,0
|
||||
20250508,125700,71799610,17750,17750,17750,17750,5
|
||||
20250508,125600,71710860,17730,17760,17800,17730,150
|
||||
20250508,125500,69047940,17760,17760,17760,17760,5
|
||||
20250508,125400,68959140,17790,17770,17800,17770,51
|
||||
20250508,125300,68051700,17770,17760,17800,17760,106
|
||||
20250508,125200,66165540,17770,17770,17770,17770,0
|
||||
20250508,125100,66165540,17770,17750,17770,17740,167
|
||||
20250508,125000,63198670,17750,17730,17750,17730,50
|
||||
20250508,124900,62311970,17730,17730,17730,17730,6
|
||||
20250508,124800,62205590,17730,17730,17730,17730,0
|
||||
20250508,124700,62205590,17730,17730,17730,17720,51
|
||||
20250508,124600,61301430,17730,17730,17730,17730,5
|
||||
20250508,124500,61212780,17720,17720,17720,17720,0
|
||||
20250508,124400,61212780,17720,17690,17720,17690,5
|
||||
20250508,124300,61124210,17690,17720,17720,17660,134
|
||||
20250508,124200,58751600,17720,17720,17720,17720,2
|
||||
20250508,124100,58716160,17710,17720,17720,17710,3
|
||||
20250508,124000,58663020,17750,17750,17750,17750,5
|
||||
20250508,123900,58574270,17750,17750,17750,17750,0
|
||||
20250508,123800,58574270,17750,17750,17750,17750,5
|
||||
20250508,123700,58485520,17720,17720,17720,17720,0
|
||||
20250508,123600,58485520,17720,17750,17750,17720,6
|
||||
20250508,123500,58379050,17720,17720,17720,17720,0
|
||||
20250508,123400,58379050,17720,17750,17750,17720,6
|
||||
20250508,123300,58272580,17720,17720,17720,17720,0
|
||||
20250508,123200,58272580,17720,17730,17750,17690,633
|
||||
20250508,123100,47063550,17730,17750,17750,17730,11
|
||||
20250508,123000,46868320,17730,17750,17750,17730,7
|
||||
20250508,122900,46744130,17750,17750,17750,17750,0
|
||||
20250508,122800,46744130,17750,17750,17750,17750,5
|
||||
20250508,122700,46655380,17750,17750,17750,17750,0
|
||||
20250508,122600,46655380,17750,17750,17750,17750,5
|
||||
20250508,122500,46566630,17730,17730,17730,17730,0
|
||||
20250508,122400,46566630,17730,17750,17750,17730,8
|
||||
20250508,122300,46424690,17750,17750,17750,17750,0
|
||||
20250508,122200,46424690,17750,17750,17750,17750,5
|
||||
20250508,122100,46335940,17750,17750,17750,17750,0
|
||||
20250508,122000,46335940,17750,17750,17750,17750,5
|
||||
20250508,121900,46247190,17750,17750,17750,17750,0
|
||||
20250508,121800,46247190,17750,17750,17750,17750,4
|
||||
20250508,121700,46176190,17720,17720,17720,17720,0
|
||||
20250508,121600,46176190,17720,17750,17750,17720,8
|
||||
20250508,121500,46034280,17750,17750,17750,17750,0
|
||||
20250508,121400,46034280,17750,17750,17750,17750,5
|
||||
20250508,121300,45945530,17750,17750,17750,17750,10
|
||||
20250508,121200,45768030,17750,17750,17750,17750,5
|
||||
20250508,121100,45679280,17750,17750,17750,17750,2
|
||||
20250508,121000,45643780,17750,17750,17750,17750,5
|
||||
20250508,120900,45555030,17720,17720,17720,17720,0
|
||||
20250508,120800,45555030,17720,17750,17750,17720,8
|
||||
20250508,120700,45413120,17750,17750,17750,17750,0
|
||||
20250508,120600,45413120,17750,17750,17750,17750,4
|
||||
20250508,120500,45342120,17750,17750,17750,17750,0
|
||||
20250508,120400,45342120,17750,17750,17750,17750,5
|
||||
20250508,120300,45253370,17750,17750,17750,17750,5
|
||||
20250508,120200,45164620,17720,17720,17720,17720,0
|
||||
20250508,120100,45164620,17720,17750,17750,17720,7
|
||||
20250508,120000,45040430,17740,17740,17740,17740,1
|
||||
20250508,115900,45022690,17750,17750,17750,17750,5
|
||||
20250508,115800,44933940,17750,17750,17750,17750,0
|
||||
20250508,115700,44933940,17750,17750,17750,17750,4
|
||||
20250508,115600,44862940,17740,17740,17740,17740,0
|
||||
20250508,115500,44862940,17740,17740,17750,17740,8
|
||||
20250508,115400,44720970,17750,17750,17750,17750,0
|
||||
20250508,115300,44720970,17750,17750,17750,17750,5
|
||||
20250508,115200,44632220,17740,17740,17740,17740,0
|
||||
20250508,115100,44632220,17740,17750,17750,17740,29
|
||||
20250508,115000,44117510,17740,17740,17740,17740,0
|
||||
20250508,114900,44117510,17740,17740,17740,17740,1
|
||||
20250508,114800,44099770,17730,17730,17730,17730,0
|
||||
20250508,114700,44099770,17730,17730,17730,17730,1
|
||||
20250508,114600,44082040,17690,17690,17700,17690,42
|
||||
20250508,114500,43338710,17770,17690,17770,17690,5
|
||||
20250508,114400,43249940,17770,17770,17770,17770,0
|
||||
20250508,114300,43249940,17770,17760,17770,17690,63
|
||||
20250508,114200,42133620,17770,17770,17770,17770,2
|
||||
20250508,114100,42098080,17770,17770,17770,17770,5
|
||||
20250508,114000,42009230,17760,17760,17760,17760,0
|
||||
20250508,113900,42009230,17760,17760,17770,17730,136
|
||||
20250508,113800,39595440,17760,17760,17760,17760,0
|
||||
20250508,113700,39595440,17760,17760,17760,17760,1
|
||||
20250508,113600,39577680,17730,17780,17780,17730,726
|
||||
20250508,113500,26688590,17780,17790,17790,17780,11
|
||||
20250508,113400,26492960,17780,17780,17780,17780,0
|
||||
20250508,113300,26492960,17780,17790,17790,17780,5
|
||||
20250508,113200,26404020,17780,17780,17780,17780,0
|
||||
20250508,113100,26404020,17780,17790,17790,17780,6
|
||||
20250508,113000,26297290,17780,17780,17780,17780,0
|
||||
20250508,112900,26297290,17780,17790,17790,17780,6
|
||||
20250508,112800,26190560,17780,17780,17780,17780,0
|
||||
20250508,112700,26190560,17780,17780,17790,17780,14
|
||||
20250508,112600,25941590,17790,17790,17790,17790,0
|
||||
20250508,112500,25941590,17790,17790,17790,17790,5
|
||||
20250508,112400,25852640,17790,17790,17790,17790,0
|
||||
20250508,112300,25852640,17790,17790,17790,17790,5
|
||||
20250508,112200,25763690,17790,17790,17790,17790,4
|
||||
20250508,112100,25692530,17790,17790,17790,17790,0
|
||||
20250508,112000,25692530,17790,17790,17790,17790,5
|
||||
20250508,111900,25603580,17790,17790,17790,17790,0
|
||||
20250508,111800,25603580,17790,17790,17790,17790,5
|
||||
20250508,111700,25514630,17790,17790,17790,17790,0
|
||||
20250508,111600,25514630,17790,17790,17790,17790,6
|
||||
20250508,111500,25407890,17790,17790,17790,17790,0
|
||||
20250508,111400,25407890,17790,17790,17790,17790,7
|
||||
20250508,111300,25283360,17790,17790,17790,17790,0
|
||||
20250508,111200,25283360,17790,17790,17790,17790,4
|
||||
20250508,111100,25212200,17790,17790,17790,17790,0
|
||||
20250508,111000,25212200,17790,17790,17790,17790,5
|
||||
20250508,110900,25123250,17790,17790,17790,17790,0
|
||||
20250508,110800,25123250,17790,17790,17790,17790,5
|
||||
20250508,110700,25034300,17780,17780,17780,17780,0
|
||||
20250508,110600,25034300,17780,17780,17780,17780,4
|
||||
20250508,110500,24963180,17780,17780,17780,17780,0
|
||||
20250508,110400,24963180,17780,17750,17780,17750,7
|
||||
20250508,110300,24838780,17780,17780,17780,17780,0
|
||||
20250508,110200,24838780,17780,17780,17780,17780,5
|
||||
20250508,110100,24749880,17750,17750,17750,17750,0
|
||||
20250508,110000,24749880,17750,17780,17780,17750,5
|
||||
20250508,105900,24661010,17750,17750,17750,17750,0
|
||||
20250508,105800,24661010,17750,17780,17780,17750,133
|
||||
20250508,105700,22297910,17760,17760,17760,17760,0
|
||||
20250508,105600,22297910,17760,17790,17790,17760,6
|
||||
20250508,105500,22191200,17760,17760,17760,17760,0
|
||||
20250508,105400,22191200,17760,17790,17790,17760,6
|
||||
20250508,105300,22084490,17790,17790,17790,17790,0
|
||||
20250508,105200,22084490,17790,17790,17790,17790,5
|
||||
20250508,105100,21995540,17760,17790,17790,17760,2
|
||||
20250508,105000,21959990,17790,17790,17790,17790,5
|
||||
20250508,104900,21871040,17760,17760,17760,17760,0
|
||||
20250508,104800,21871040,17760,17760,17760,17760,1
|
||||
20250508,104700,21853280,17760,17760,17760,17760,4
|
||||
20250508,104600,21782240,17750,17760,17760,17750,9
|
||||
20250508,104500,21622410,17750,17750,17750,17750,0
|
||||
20250508,104400,21622410,17750,17760,17760,17750,19
|
||||
20250508,104300,21284990,17750,17760,17760,17750,14
|
||||
20250508,104200,21036370,17760,17760,17760,17760,5
|
||||
20250508,104100,20947570,17760,17750,17760,17750,2
|
||||
20250508,104000,20912060,17760,17760,17760,17760,5
|
||||
20250508,103900,20823260,17750,17760,17760,17750,17
|
||||
20250508,103800,20521360,17750,17750,17750,17750,0
|
||||
20250508,103700,20521360,17750,17770,17810,17750,19
|
||||
20250508,103600,20183430,17770,17770,17770,17770,1
|
||||
20250508,103500,20165660,17780,17780,17780,17780,5
|
||||
20250508,103400,20076760,17810,17810,17810,17810,0
|
||||
20250508,103300,20076760,17810,17760,17810,17760,14
|
||||
20250508,103200,19828070,17750,17750,17750,17750,5
|
||||
20250508,103100,19739320,17750,17760,17760,17750,7
|
||||
20250508,103000,19615020,17750,17750,17750,17750,1
|
||||
20250508,102900,19597270,17760,17760,17760,17760,5
|
||||
20250508,102800,19508470,17750,17750,17750,17750,0
|
||||
20250508,102700,19508470,17750,17760,17810,17750,9
|
||||
20250508,102600,19348600,17760,17760,17760,17760,4
|
||||
20250508,102500,19277560,17750,17750,17750,17750,0
|
||||
20250508,102400,19277560,17750,17760,17760,17750,16
|
||||
20250508,102300,18993410,17740,17740,17740,17740,0
|
||||
20250508,102200,18993410,17740,17760,17760,17740,18
|
||||
20250508,102100,18673790,17760,17760,17760,17760,0
|
||||
20250508,102000,18673790,17760,17760,17760,17760,4
|
||||
20250508,101900,18602750,17740,17760,17760,17740,16
|
||||
20250508,101800,18318630,17740,17760,17760,17740,11
|
||||
20250508,101700,18123290,17730,17820,17820,17730,124
|
||||
20250508,101600,15917760,17790,17790,17790,17790,0
|
||||
20250508,101500,15917760,17790,17760,17810,17760,3
|
||||
20250508,101400,15864400,17780,17780,17780,17780,0
|
||||
20250508,101300,15864400,17780,17830,17830,17780,6
|
||||
20250508,101200,15757470,17820,17820,17820,17820,0
|
||||
20250508,101100,15757470,17820,17820,17820,17820,6
|
||||
20250508,101000,15650550,17830,17830,17830,17830,4
|
||||
20250508,100900,15579230,17830,17830,17830,17830,0
|
||||
20250508,100800,15579230,17830,17830,17830,17830,5
|
||||
20250508,100700,15490080,17830,17830,17830,17830,0
|
||||
20250508,100600,15490080,17830,17830,17830,17830,5
|
||||
20250508,100500,15400930,17820,17820,17820,17820,0
|
||||
20250508,100400,15400930,17820,17820,17820,17820,4
|
||||
20250508,100300,15329650,17820,17820,17820,17820,5
|
||||
20250508,100200,15240550,17810,17810,17810,17810,0
|
||||
20250508,100100,15240550,17810,17810,17810,17810,5
|
||||
20250508,100000,15151500,17730,17730,17730,17730,1
|
||||
20250508,095900,15133770,17700,17820,17820,17700,8
|
||||
20250508,095800,14991690,17810,17810,17810,17810,0
|
||||
20250508,095700,14991690,17810,17810,17810,17810,5
|
||||
20250508,095600,14902640,17800,17800,17800,17800,1
|
||||
20250508,095500,14884840,17810,17810,17810,17810,5
|
||||
20250508,095400,14795790,17800,17800,17800,17800,4
|
||||
20250508,095300,14724590,17810,17810,17810,17810,0
|
||||
20250508,095200,14724590,17810,17810,17810,17810,5
|
||||
20250508,095100,14635540,17690,17810,17810,17640,39
|
||||
20250508,095000,13945720,17820,17820,17820,17820,5
|
||||
20250508,094900,13856620,17820,17820,17820,17820,0
|
||||
20250508,094800,13856620,17820,17830,17830,17820,5
|
||||
20250508,094700,13767480,17830,17830,17830,17830,5
|
||||
20250508,094600,13678330,17830,17830,17830,17830,0
|
||||
20250508,094500,13678330,17830,17830,17830,17830,5
|
||||
20250508,094400,13589180,17820,17820,17820,17820,0
|
||||
20250508,094300,13589180,17820,17830,17830,17820,21
|
||||
20250508,094200,13214920,17830,17830,17830,17830,2
|
||||
20250508,094100,13179260,17790,17820,17830,17760,107
|
||||
20250508,094000,11274340,17830,17830,17830,17830,5
|
||||
20250508,093900,11185190,17830,17820,17830,17820,19
|
||||
20250508,093800,10846600,17820,17830,17830,17820,12
|
||||
20250508,093700,10632720,17830,17830,17830,17830,0
|
||||
20250508,093600,10632720,17830,17830,17830,17830,5
|
||||
20250508,093500,10543570,17820,17820,17820,17820,13
|
||||
20250508,093400,10311910,17820,17790,17820,17790,16
|
||||
20250508,093300,10027240,17820,17830,17830,17820,5
|
||||
20250508,093200,9938130,17830,17830,17830,17830,6
|
||||
20250508,093100,9831150,17830,17830,17830,17830,5
|
||||
20250508,093000,9742000,17820,17820,17820,17820,0
|
||||
20250508,092900,9742000,17820,17820,17830,17820,168
|
||||
20250508,092800,6746580,17830,17820,17830,17820,4
|
||||
20250508,092700,6675290,17820,17830,17830,17820,2
|
||||
20250508,092600,6639640,17820,17820,17830,17790,8
|
||||
20250508,092500,6497120,17820,17820,17820,17820,1
|
||||
20250508,092400,6479300,17830,17830,17830,17830,5
|
||||
20250508,092300,6390150,17820,17820,17820,17820,1
|
||||
20250508,092200,6372330,17830,17830,17830,17830,4
|
||||
20250508,092100,6301010,17830,17830,17830,17830,0
|
||||
20250508,092000,6301010,17830,17830,17830,17830,7
|
||||
20250508,091900,6176200,17830,17830,17830,17830,0
|
||||
20250508,091800,6176200,17830,17830,17830,17830,5
|
||||
20250508,091700,6087050,17830,17830,17830,17830,0
|
||||
20250508,091600,6087050,17830,17830,17830,17830,4
|
||||
20250508,091500,6015730,17830,17830,17830,17830,6
|
||||
20250508,091400,5908750,17800,17770,17820,17770,6
|
||||
20250508,091300,5801940,17800,17800,17800,17800,7
|
||||
20250508,091200,5677340,17800,17800,17800,17790,7
|
||||
20250508,091100,5552770,17800,17800,17800,17800,7
|
||||
20250508,091000,5428170,17800,17800,17800,17800,2
|
||||
20250508,090900,5392570,17800,17830,17830,17800,72
|
||||
20250508,090800,4110940,17810,17820,17830,17810,95
|
||||
20250508,090700,2418770,17820,17820,17820,17820,3
|
||||
20250508,090600,2365310,17820,17810,17820,17810,11
|
||||
20250508,090500,2169390,17800,17800,17800,17800,2
|
||||
20250508,090400,2133790,17800,17800,17800,17800,2
|
||||
20250508,090300,2098190,17800,17800,17800,17800,3
|
||||
20250508,090200,2044790,17800,17800,17800,17800,2
|
||||
20250508,090100,2009190,17800,17800,17800,17780,62
|
||||
20250508,090000,906790,17790,17780,17790,17780,51
|
||||
|
Reference in New Issue
Block a user