Update 2025-05-08 2733 candle_min
This commit is contained in:
580
009780/min/candle-20250508.csv
Normal file
580
009780/min/candle-20250508.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,183800,693240325,6540,6540,6540,6540,4303
|
||||
20250508,183700,693240325,6540,6540,6540,6540,0
|
||||
20250508,183600,693240325,6540,6540,6540,6540,0
|
||||
20250508,183500,693240325,6540,6540,6540,6540,0
|
||||
20250508,183400,693240325,6540,6540,6540,6540,0
|
||||
20250508,183300,693240325,6540,6540,6540,6540,0
|
||||
20250508,183200,693240325,6540,6540,6540,6540,0
|
||||
20250508,183100,693240325,6540,6540,6540,6540,0
|
||||
20250508,183000,693240325,6540,6540,6540,6540,0
|
||||
20250508,182900,693240325,6540,6540,6540,6540,0
|
||||
20250508,182800,693240325,6540,6540,6540,6540,0
|
||||
20250508,182700,693240325,6540,6540,6540,6540,0
|
||||
20250508,182600,693240325,6540,6540,6540,6540,0
|
||||
20250508,182500,693240325,6540,6540,6540,6540,0
|
||||
20250508,182400,693240325,6540,6540,6540,6540,0
|
||||
20250508,182300,693240325,6540,6540,6540,6540,0
|
||||
20250508,182200,693240325,6540,6540,6540,6540,0
|
||||
20250508,182100,693240325,6540,6540,6540,6540,0
|
||||
20250508,182000,693240325,6540,6540,6540,6540,0
|
||||
20250508,181900,693240325,6540,6540,6540,6540,0
|
||||
20250508,181800,693240325,6540,6540,6540,6540,0
|
||||
20250508,181700,693240325,6540,6540,6540,6540,0
|
||||
20250508,181600,693240325,6540,6540,6540,6540,0
|
||||
20250508,181500,693240325,6540,6540,6540,6540,0
|
||||
20250508,181400,693240325,6540,6540,6540,6540,0
|
||||
20250508,181300,693240325,6540,6540,6540,6540,0
|
||||
20250508,181200,693240325,6540,6540,6540,6540,0
|
||||
20250508,181100,693240325,6540,6540,6540,6540,0
|
||||
20250508,181000,693240325,6540,6540,6540,6540,0
|
||||
20250508,180900,693240325,6540,6540,6540,6540,0
|
||||
20250508,180800,693240325,6540,6540,6540,6540,4303
|
||||
20250508,180700,693240325,6540,6540,6540,6540,0
|
||||
20250508,180600,693240325,6540,6540,6540,6540,0
|
||||
20250508,180500,693240325,6540,6540,6540,6540,0
|
||||
20250508,180400,693240325,6540,6540,6540,6540,0
|
||||
20250508,180300,693240325,6540,6540,6540,6540,0
|
||||
20250508,180200,693240325,6540,6540,6540,6540,0
|
||||
20250508,180100,693240325,6540,6540,6540,6540,0
|
||||
20250508,180000,693240325,6540,6540,6540,6540,0
|
||||
20250508,175900,693240325,6540,6540,6540,6540,0
|
||||
20250508,175800,693240325,6540,6540,6540,6540,0
|
||||
20250508,175700,693240325,6540,6540,6540,6540,0
|
||||
20250508,175600,693240325,6540,6540,6540,6540,0
|
||||
20250508,175500,693240325,6540,6540,6540,6540,0
|
||||
20250508,175400,693240325,6540,6540,6540,6540,0
|
||||
20250508,175300,693240325,6540,6540,6540,6540,0
|
||||
20250508,175200,693240325,6540,6540,6540,6540,0
|
||||
20250508,175100,693240325,6540,6540,6540,6540,0
|
||||
20250508,175000,693240325,6540,6540,6540,6540,0
|
||||
20250508,174900,693240325,6540,6540,6540,6540,0
|
||||
20250508,174800,693240325,6540,6540,6540,6540,0
|
||||
20250508,174700,693240325,6540,6540,6540,6540,0
|
||||
20250508,174600,693240325,6540,6540,6540,6540,0
|
||||
20250508,174500,693240325,6540,6540,6540,6540,0
|
||||
20250508,174400,693240325,6540,6540,6540,6540,0
|
||||
20250508,174300,693240325,6540,6540,6540,6540,0
|
||||
20250508,174200,693240325,6540,6540,6540,6540,0
|
||||
20250508,174100,693240325,6540,6540,6540,6540,0
|
||||
20250508,174000,693240325,6540,6540,6540,6540,0
|
||||
20250508,173900,693240325,6540,6540,6540,6540,0
|
||||
20250508,173800,693240325,6540,6540,6540,6540,4303
|
||||
20250508,173700,693240325,6540,6540,6540,6540,0
|
||||
20250508,173600,693240325,6540,6540,6540,6540,0
|
||||
20250508,173500,693240325,6540,6540,6540,6540,0
|
||||
20250508,173400,693240325,6540,6540,6540,6540,0
|
||||
20250508,173300,693240325,6540,6540,6540,6540,0
|
||||
20250508,173200,693240325,6540,6540,6540,6540,0
|
||||
20250508,173100,693240325,6540,6540,6540,6540,0
|
||||
20250508,173000,693240325,6540,6540,6540,6540,0
|
||||
20250508,172900,693240325,6540,6540,6540,6540,0
|
||||
20250508,172800,693240325,6540,6540,6540,6540,0
|
||||
20250508,172700,693240325,6540,6540,6540,6540,0
|
||||
20250508,172600,693240325,6540,6540,6540,6540,0
|
||||
20250508,172500,693240325,6540,6540,6540,6540,0
|
||||
20250508,172400,693240325,6540,6540,6540,6540,0
|
||||
20250508,172300,693240325,6540,6540,6540,6540,0
|
||||
20250508,172200,693240325,6540,6540,6540,6540,0
|
||||
20250508,172100,693240325,6540,6540,6540,6540,0
|
||||
20250508,172000,693240325,6540,6540,6540,6540,0
|
||||
20250508,171900,693240325,6540,6540,6540,6540,0
|
||||
20250508,171800,693240325,6540,6540,6540,6540,0
|
||||
20250508,171700,693240325,6540,6540,6540,6540,0
|
||||
20250508,171600,693240325,6540,6540,6540,6540,0
|
||||
20250508,171500,693240325,6540,6540,6540,6540,0
|
||||
20250508,171400,693240325,6540,6540,6540,6540,0
|
||||
20250508,171300,693240325,6540,6540,6540,6540,0
|
||||
20250508,171200,693240325,6540,6540,6540,6540,0
|
||||
20250508,171100,693240325,6540,6540,6540,6540,0
|
||||
20250508,171000,693240325,6540,6540,6540,6540,0
|
||||
20250508,170900,693240325,6540,6540,6540,6540,0
|
||||
20250508,170800,693240325,6540,6540,6540,6540,4303
|
||||
20250508,170700,693240325,6540,6540,6540,6540,0
|
||||
20250508,170600,693240325,6540,6540,6540,6540,0
|
||||
20250508,170500,693240325,6540,6540,6540,6540,0
|
||||
20250508,170400,693240325,6540,6540,6540,6540,0
|
||||
20250508,170300,693240325,6540,6540,6540,6540,0
|
||||
20250508,170200,693240325,6540,6540,6540,6540,0
|
||||
20250508,170100,693240325,6540,6540,6540,6540,0
|
||||
20250508,170000,693240325,6540,6540,6540,6540,0
|
||||
20250508,165900,693240325,6540,6540,6540,6540,0
|
||||
20250508,165800,693240325,6540,6540,6540,6540,0
|
||||
20250508,165700,693240325,6540,6540,6540,6540,0
|
||||
20250508,165600,693240325,6540,6540,6540,6540,0
|
||||
20250508,165500,693240325,6540,6540,6540,6540,0
|
||||
20250508,165400,693240325,6540,6540,6540,6540,0
|
||||
20250508,165300,693240325,6540,6540,6540,6540,0
|
||||
20250508,165200,693240325,6540,6540,6540,6540,0
|
||||
20250508,165100,693240325,6540,6540,6540,6540,0
|
||||
20250508,165000,693240325,6540,6540,6540,6540,0
|
||||
20250508,164900,693240325,6540,6540,6540,6540,0
|
||||
20250508,164800,693240325,6540,6540,6540,6540,0
|
||||
20250508,164700,693240325,6540,6540,6540,6540,0
|
||||
20250508,164600,693240325,6540,6540,6540,6540,0
|
||||
20250508,164500,693240325,6540,6540,6540,6540,0
|
||||
20250508,164400,693240325,6540,6540,6540,6540,0
|
||||
20250508,164300,693240325,6540,6540,6540,6540,0
|
||||
20250508,164200,693240325,6540,6540,6540,6540,0
|
||||
20250508,164100,693240325,6540,6540,6540,6540,0
|
||||
20250508,164000,693240325,6540,6540,6540,6540,0
|
||||
20250508,163900,693240325,6540,6540,6540,6540,0
|
||||
20250508,163800,693240325,6540,6540,6540,6540,4303
|
||||
20250508,163700,693240325,6540,6540,6540,6540,0
|
||||
20250508,163600,693240325,6540,6540,6540,6540,0
|
||||
20250508,163500,693240325,6540,6540,6540,6540,0
|
||||
20250508,163400,693240325,6540,6540,6540,6540,0
|
||||
20250508,163300,693240325,6540,6540,6540,6540,0
|
||||
20250508,163200,693240325,6540,6540,6540,6540,0
|
||||
20250508,163100,693240325,6540,6540,6540,6540,0
|
||||
20250508,163000,693240325,6540,6540,6540,6540,0
|
||||
20250508,162900,693240325,6540,6540,6540,6540,0
|
||||
20250508,162800,693240325,6540,6540,6540,6540,0
|
||||
20250508,162700,693240325,6540,6540,6540,6540,0
|
||||
20250508,162600,693240325,6540,6540,6540,6540,0
|
||||
20250508,162500,693240325,6540,6540,6540,6540,0
|
||||
20250508,162400,693240325,6540,6540,6540,6540,0
|
||||
20250508,162300,693240325,6540,6540,6540,6540,0
|
||||
20250508,162200,693240325,6540,6540,6540,6540,0
|
||||
20250508,162100,693240325,6540,6540,6540,6540,0
|
||||
20250508,162000,693240325,6540,6540,6540,6540,0
|
||||
20250508,161900,693240325,6540,6540,6540,6540,0
|
||||
20250508,161800,693240325,6540,6540,6540,6540,0
|
||||
20250508,161700,693240325,6540,6540,6540,6540,0
|
||||
20250508,161600,693240325,6540,6540,6540,6540,0
|
||||
20250508,161500,693240325,6540,6540,6540,6540,0
|
||||
20250508,161400,693240325,6540,6540,6540,6540,0
|
||||
20250508,161300,693240325,6540,6540,6540,6540,0
|
||||
20250508,161200,693240325,6540,6540,6540,6540,0
|
||||
20250508,161100,693240325,6540,6540,6540,6540,0
|
||||
20250508,161000,693240325,6540,6540,6540,6540,0
|
||||
20250508,160900,693240325,6540,6540,6540,6540,0
|
||||
20250508,160800,693240325,6540,6540,6540,6540,4303
|
||||
20250508,160700,693240325,6540,6540,6540,6540,0
|
||||
20250508,160600,693240325,6540,6540,6540,6540,0
|
||||
20250508,160500,693240325,6540,6540,6540,6540,0
|
||||
20250508,160400,693240325,6540,6540,6540,6540,0
|
||||
20250508,160300,693240325,6540,6540,6540,6540,0
|
||||
20250508,160200,693240325,6540,6540,6540,6540,0
|
||||
20250508,160100,693240325,6540,6540,6540,6540,0
|
||||
20250508,160000,693240325,6540,6540,6540,6540,0
|
||||
20250508,155900,693240325,6540,6540,6540,6540,0
|
||||
20250508,155800,693240325,6540,6540,6540,6540,0
|
||||
20250508,155700,693240325,6540,6540,6540,6540,0
|
||||
20250508,155600,693240325,6540,6540,6540,6540,0
|
||||
20250508,155500,693240325,6540,6540,6540,6540,0
|
||||
20250508,155400,693240325,6540,6540,6540,6540,0
|
||||
20250508,155300,693240325,6540,6540,6540,6540,0
|
||||
20250508,155200,693240325,6540,6540,6540,6540,0
|
||||
20250508,155100,693240325,6540,6540,6540,6540,0
|
||||
20250508,155000,693240325,6540,6540,6540,6540,0
|
||||
20250508,154900,693240325,6540,6540,6540,6540,0
|
||||
20250508,154800,693240325,6540,6540,6540,6540,0
|
||||
20250508,154700,693240325,6540,6540,6540,6540,0
|
||||
20250508,154600,693240325,6540,6540,6540,6540,0
|
||||
20250508,154500,693240325,6540,6540,6540,6540,0
|
||||
20250508,154400,693240325,6540,6540,6540,6540,0
|
||||
20250508,154300,693240325,6540,6540,6540,6540,0
|
||||
20250508,154200,693240325,6540,6540,6540,6540,0
|
||||
20250508,154100,693240325,6540,6540,6540,6540,0
|
||||
20250508,154000,693240325,6540,6540,6540,6540,0
|
||||
20250508,153900,693240325,6540,6540,6540,6540,0
|
||||
20250508,153800,693240325,6540,6540,6540,6540,4303
|
||||
20250508,153700,693240325,6540,6540,6540,6540,0
|
||||
20250508,153600,693240325,6540,6540,6540,6540,0
|
||||
20250508,153500,693240325,6540,6540,6540,6540,0
|
||||
20250508,153400,693240325,6540,6540,6540,6540,0
|
||||
20250508,153300,693240325,6540,6540,6540,6540,0
|
||||
20250508,153200,693240325,6540,6540,6540,6540,0
|
||||
20250508,153100,693240325,6540,6540,6540,6540,0
|
||||
20250508,153000,693240325,6540,6540,6540,6540,4303
|
||||
20250508,152900,665098705,6500,6500,6500,6500,0
|
||||
20250508,152800,665098705,6500,6500,6500,6500,0
|
||||
20250508,152700,665098705,6500,6500,6500,6500,0
|
||||
20250508,152600,665098705,6500,6500,6500,6500,0
|
||||
20250508,152500,665098705,6500,6500,6500,6500,0
|
||||
20250508,152400,665098705,6500,6500,6500,6500,0
|
||||
20250508,152300,665098705,6500,6500,6500,6500,0
|
||||
20250508,152200,665098705,6500,6500,6500,6500,0
|
||||
20250508,152100,665098705,6500,6500,6500,6500,0
|
||||
20250508,152000,665098705,6500,6500,6500,6500,0
|
||||
20250508,151900,665098705,6500,6510,6510,6500,251
|
||||
20250508,151800,663465105,6500,6500,6500,6500,135
|
||||
20250508,151700,662587605,6510,6510,6510,6510,21
|
||||
20250508,151600,662450895,6510,6510,6510,6510,30
|
||||
20250508,151500,662255595,6500,6500,6500,6500,370
|
||||
20250508,151400,659850595,6500,6500,6500,6500,8
|
||||
20250508,151300,659798595,6500,6500,6510,6500,46
|
||||
20250508,151200,659499315,6500,6510,6510,6500,91
|
||||
20250508,151100,658907745,6500,6500,6500,6500,0
|
||||
20250508,151000,658907745,6500,6510,6510,6500,330
|
||||
20250508,150900,656762645,6510,6510,6510,6510,0
|
||||
20250508,150800,656762645,6510,6510,6510,6510,0
|
||||
20250508,150700,656762645,6510,6510,6510,6510,56
|
||||
20250508,150600,656398085,6510,6510,6510,6510,0
|
||||
20250508,150500,656398085,6510,6510,6510,6510,0
|
||||
20250508,150400,656398085,6510,6510,6510,6510,0
|
||||
20250508,150300,656398085,6510,6510,6510,6510,177
|
||||
20250508,150200,655245815,6510,6510,6510,6510,1
|
||||
20250508,150100,655239305,6510,6510,6510,6510,0
|
||||
20250508,150000,655239305,6510,6510,6510,6510,0
|
||||
20250508,145900,655239305,6510,6510,6510,6510,0
|
||||
20250508,145800,655239305,6510,6510,6510,6510,0
|
||||
20250508,145700,655239305,6510,6510,6510,6510,0
|
||||
20250508,145600,655239305,6510,6510,6510,6510,367
|
||||
20250508,145500,652850135,6510,6510,6510,6510,0
|
||||
20250508,145400,652850135,6510,6510,6510,6510,2
|
||||
20250508,145300,652837115,6510,6510,6510,6510,100
|
||||
20250508,145200,652186115,6510,6510,6510,6510,0
|
||||
20250508,145100,652186115,6510,6510,6510,6510,0
|
||||
20250508,145000,652186115,6510,6510,6510,6510,0
|
||||
20250508,144900,652186115,6510,6510,6510,6510,0
|
||||
20250508,144800,652186115,6510,6510,6510,6510,0
|
||||
20250508,144700,652186115,6510,6510,6510,6510,0
|
||||
20250508,144600,652186115,6510,6500,6510,6500,2339
|
||||
20250508,144500,636980815,6510,6510,6510,6510,0
|
||||
20250508,144400,636980815,6510,6510,6510,6510,14
|
||||
20250508,144300,636889675,6510,6510,6510,6510,0
|
||||
20250508,144200,636889675,6510,6510,6510,6510,0
|
||||
20250508,144100,636889675,6510,6510,6510,6510,0
|
||||
20250508,144000,636889675,6510,6510,6510,6510,0
|
||||
20250508,143900,636889675,6510,6510,6510,6510,347
|
||||
20250508,143800,634630705,6510,6510,6510,6510,0
|
||||
20250508,143700,634630705,6510,6500,6510,6500,575
|
||||
20250508,143600,630892575,6500,6510,6510,6500,143
|
||||
20250508,143500,629963065,6500,6500,6500,6500,0
|
||||
20250508,143400,629963065,6500,6500,6500,6500,0
|
||||
20250508,143300,629963065,6500,6500,6500,6500,0
|
||||
20250508,143200,629963065,6500,6500,6500,6500,0
|
||||
20250508,143100,629963065,6500,6500,6500,6500,0
|
||||
20250508,143000,629963065,6500,6500,6500,6500,0
|
||||
20250508,142900,629963065,6500,6500,6500,6500,500
|
||||
20250508,142800,626713065,6500,6500,6500,6500,0
|
||||
20250508,142700,626713065,6500,6500,6500,6500,779
|
||||
20250508,142600,621649565,6500,6500,6500,6500,500
|
||||
20250508,142500,618399565,6510,6510,6510,6510,1
|
||||
20250508,142400,618393055,6510,6510,6510,6510,0
|
||||
20250508,142300,618393055,6510,6510,6510,6510,0
|
||||
20250508,142200,618393055,6510,6510,6510,6510,0
|
||||
20250508,142100,618393055,6510,6500,6510,6500,1201
|
||||
20250508,142000,610584115,6500,6500,6500,6500,0
|
||||
20250508,141900,610584115,6500,6500,6500,6500,0
|
||||
20250508,141800,610584115,6500,6500,6500,6500,0
|
||||
20250508,141700,610584115,6500,6500,6500,6500,0
|
||||
20250508,141600,610584115,6500,6500,6500,6500,4
|
||||
20250508,141500,610558115,6500,6500,6500,6500,0
|
||||
20250508,141400,610558115,6500,6500,6500,6500,55
|
||||
20250508,141300,610200615,6500,6500,6500,6500,0
|
||||
20250508,141200,610200615,6500,6500,6500,6500,228
|
||||
20250508,141100,608718615,6500,6500,6500,6500,0
|
||||
20250508,141000,608718615,6500,6500,6500,6500,0
|
||||
20250508,140900,608718615,6500,6510,6510,6500,258
|
||||
20250508,140800,607041605,6500,6500,6500,6500,13
|
||||
20250508,140700,606957105,6500,6500,6500,6500,100
|
||||
20250508,140600,606307105,6500,6500,6500,6500,0
|
||||
20250508,140500,606307105,6500,6500,6500,6500,172
|
||||
20250508,140400,605189105,6490,6490,6490,6490,156
|
||||
20250508,140300,604176665,6490,6490,6490,6490,0
|
||||
20250508,140200,604176665,6490,6490,6490,6490,100
|
||||
20250508,140100,603527665,6500,6500,6500,6500,0
|
||||
20250508,140000,603527665,6500,6500,6500,6500,5
|
||||
20250508,135900,603495165,6490,6490,6490,6490,0
|
||||
20250508,135800,603495165,6490,6490,6490,6490,0
|
||||
20250508,135700,603495165,6490,6490,6490,6490,0
|
||||
20250508,135600,603495165,6490,6490,6490,6490,1
|
||||
20250508,135500,603488675,6500,6500,6500,6500,0
|
||||
20250508,135400,603488675,6500,6495,6500,6490,257
|
||||
20250508,135300,601819495,6500,6500,6500,6500,0
|
||||
20250508,135200,601819495,6500,6490,6500,6490,44
|
||||
20250508,135100,601533515,6490,6490,6490,6490,216
|
||||
20250508,135000,600131675,6480,6480,6480,6480,0
|
||||
20250508,134900,600131675,6480,6480,6480,6480,0
|
||||
20250508,134800,600131675,6480,6510,6510,6480,548
|
||||
20250508,134700,596577425,6500,6500,6500,6500,0
|
||||
20250508,134600,596577425,6500,6500,6500,6500,0
|
||||
20250508,134500,596577425,6500,6500,6500,6500,0
|
||||
20250508,134400,596577425,6500,6500,6500,6500,0
|
||||
20250508,134300,596577425,6500,6500,6500,6500,0
|
||||
20250508,134200,596577425,6500,6500,6500,6500,0
|
||||
20250508,134100,596577425,6500,6500,6500,6500,0
|
||||
20250508,134000,596577425,6500,6500,6500,6500,0
|
||||
20250508,133900,596577425,6500,6500,6500,6500,115
|
||||
20250508,133800,595829925,6500,6500,6500,6500,0
|
||||
20250508,133700,595829925,6500,6500,6500,6500,0
|
||||
20250508,133600,595829925,6500,6500,6500,6500,0
|
||||
20250508,133500,595829925,6500,6500,6500,6500,0
|
||||
20250508,133400,595829925,6500,6500,6500,6500,10
|
||||
20250508,133300,595764925,6500,6500,6500,6500,22
|
||||
20250508,133200,595621925,6500,6500,6500,6500,0
|
||||
20250508,133100,595621925,6500,6500,6500,6500,0
|
||||
20250508,133000,595621925,6500,6500,6500,6500,0
|
||||
20250508,132900,595621925,6500,6500,6500,6500,0
|
||||
20250508,132800,595621925,6500,6500,6500,6500,0
|
||||
20250508,132700,595621925,6500,6500,6500,6500,498
|
||||
20250508,132600,592384925,6500,6500,6500,6500,0
|
||||
20250508,132500,592384925,6500,6500,6500,6500,0
|
||||
20250508,132400,592384925,6500,6500,6500,6500,1
|
||||
20250508,132300,592378425,6490,6490,6490,6490,299
|
||||
20250508,132200,590437915,6490,6490,6490,6490,0
|
||||
20250508,132100,590437915,6490,6490,6490,6490,1
|
||||
20250508,132000,590431425,6500,6500,6500,6500,0
|
||||
20250508,131900,590431425,6500,6510,6510,6500,404
|
||||
20250508,131800,587804365,6520,6520,6520,6520,5
|
||||
20250508,131700,587771765,6530,6530,6530,6530,28
|
||||
20250508,131600,587588925,6530,6530,6530,6530,0
|
||||
20250508,131500,587588925,6530,6530,6530,6530,0
|
||||
20250508,131400,587588925,6530,6530,6530,6530,0
|
||||
20250508,131300,587588925,6530,6530,6530,6530,21
|
||||
20250508,131200,587451795,6520,6510,6520,6510,5
|
||||
20250508,131100,587419205,6530,6520,6530,6520,2
|
||||
20250508,131000,587406155,6530,6530,6530,6520,180
|
||||
20250508,130900,586230965,6530,6520,6530,6510,468
|
||||
20250508,130800,583179845,6510,6510,6510,6510,0
|
||||
20250508,130700,583179845,6510,6500,6510,6500,199
|
||||
20250508,130600,581885855,6500,6500,6500,6500,708
|
||||
20250508,130500,577283855,6500,6500,6500,6500,546
|
||||
20250508,130400,573734855,6500,6500,6500,6500,1236
|
||||
20250508,130300,565700855,6500,6500,6500,6500,603
|
||||
20250508,130200,561781355,6500,6500,6500,6500,1010
|
||||
20250508,130100,555216355,6490,6490,6490,6490,0
|
||||
20250508,130000,555216355,6490,6490,6490,6490,0
|
||||
20250508,125900,555216355,6490,6490,6490,6490,0
|
||||
20250508,125800,555216355,6490,6490,6490,6490,0
|
||||
20250508,125700,555216355,6490,6490,6490,6490,20
|
||||
20250508,125600,555086555,6500,6500,6500,6500,0
|
||||
20250508,125500,555086555,6500,6500,6500,6500,0
|
||||
20250508,125400,555086555,6500,6500,6500,6500,0
|
||||
20250508,125300,555086555,6500,6500,6500,6500,10
|
||||
20250508,125200,555021555,6490,6490,6490,6490,0
|
||||
20250508,125100,555021555,6490,6490,6490,6490,0
|
||||
20250508,125000,555021555,6490,6490,6490,6490,0
|
||||
20250508,124900,555021555,6490,6490,6490,6490,0
|
||||
20250508,124800,555021555,6490,6490,6490,6490,0
|
||||
20250508,124700,555021555,6490,6490,6490,6490,0
|
||||
20250508,124600,555021555,6490,6500,6500,6490,281
|
||||
20250508,124500,553197235,6490,6490,6490,6490,0
|
||||
20250508,124400,553197235,6490,6490,6490,6490,0
|
||||
20250508,124300,553197235,6490,6490,6490,6490,0
|
||||
20250508,124200,553197235,6490,6490,6490,6490,0
|
||||
20250508,124100,553197235,6490,6490,6490,6490,1
|
||||
20250508,124000,553190745,6500,6500,6500,6500,0
|
||||
20250508,123900,553190745,6500,6490,6500,6490,401
|
||||
20250508,123800,550588245,6490,6490,6490,6490,60
|
||||
20250508,123700,550198845,6500,6490,6500,6490,108
|
||||
20250508,123600,549497915,6490,6490,6490,6490,79
|
||||
20250508,123500,548985205,6490,6490,6490,6490,0
|
||||
20250508,123400,548985205,6490,6490,6490,6490,2
|
||||
20250508,123300,548972225,6490,6490,6490,6490,84
|
||||
20250508,123200,548427065,6490,6490,6490,6490,0
|
||||
20250508,123100,548427065,6490,6490,6490,6490,0
|
||||
20250508,123000,548427065,6490,6490,6490,6490,0
|
||||
20250508,122900,548427065,6490,6490,6490,6490,0
|
||||
20250508,122800,548427065,6490,6490,6490,6490,754
|
||||
20250508,122700,543533605,6490,6490,6490,6490,0
|
||||
20250508,122600,543533605,6490,6490,6490,6490,0
|
||||
20250508,122500,543533605,6490,6490,6490,6490,0
|
||||
20250508,122400,543533605,6490,6490,6490,6490,0
|
||||
20250508,122300,543533605,6490,6490,6490,6490,111
|
||||
20250508,122200,542813215,6490,6490,6490,6490,9
|
||||
20250508,122100,542754805,6490,6490,6490,6490,0
|
||||
20250508,122000,542754805,6490,6500,6500,6490,3065
|
||||
20250508,121900,522833675,6500,6500,6500,6500,0
|
||||
20250508,121800,522833675,6500,6500,6500,6500,391
|
||||
20250508,121700,520292175,6490,6500,6500,6490,149
|
||||
20250508,121600,519325145,6490,6500,6500,6490,258
|
||||
20250508,121500,517650095,6500,6500,6500,6500,0
|
||||
20250508,121400,517650095,6500,6500,6500,6500,8
|
||||
20250508,121300,517598095,6500,6500,6500,6500,0
|
||||
20250508,121200,517598095,6500,6500,6500,6500,0
|
||||
20250508,121100,517598095,6500,6500,6500,6500,0
|
||||
20250508,121000,517598095,6500,6500,6500,6500,0
|
||||
20250508,120900,517598095,6500,6490,6500,6490,266
|
||||
20250508,120800,515871745,6490,6490,6490,6490,20
|
||||
20250508,120700,515741945,6490,6490,6490,6490,0
|
||||
20250508,120600,515741945,6490,6490,6490,6490,0
|
||||
20250508,120500,515741945,6490,6490,6490,6490,0
|
||||
20250508,120400,515741945,6490,6490,6490,6490,0
|
||||
20250508,120300,515741945,6490,6490,6490,6490,301
|
||||
20250508,120200,513788455,6500,6500,6500,6500,0
|
||||
20250508,120100,513788455,6500,6500,6500,6500,1
|
||||
20250508,120000,513781955,6480,6480,6480,6480,0
|
||||
20250508,115900,513781955,6480,6480,6480,6480,0
|
||||
20250508,115800,513781955,6480,6490,6490,6480,500
|
||||
20250508,115700,510540615,6480,6480,6480,6480,0
|
||||
20250508,115600,510540615,6480,6490,6490,6480,172
|
||||
20250508,115500,509424705,6490,6490,6490,6490,0
|
||||
20250508,115400,509424705,6490,6490,6490,6490,0
|
||||
20250508,115300,509424705,6490,6490,6490,6490,0
|
||||
20250508,115200,509424705,6490,6490,6490,6490,0
|
||||
20250508,115100,509424705,6490,6490,6490,6490,0
|
||||
20250508,115000,509424705,6490,6490,6490,6490,300
|
||||
20250508,114900,507477705,6490,6490,6490,6490,0
|
||||
20250508,114800,507477705,6490,6490,6490,6490,0
|
||||
20250508,114700,507477705,6490,6490,6490,6490,0
|
||||
20250508,114600,507477705,6490,6490,6490,6490,0
|
||||
20250508,114500,507477705,6490,6490,6490,6490,30
|
||||
20250508,114400,507283005,6490,6500,6500,6490,406
|
||||
20250508,114300,504648005,6500,6500,6500,6500,3
|
||||
20250508,114200,504628505,6490,6490,6490,6490,0
|
||||
20250508,114100,504628505,6490,6490,6490,6490,0
|
||||
20250508,114000,504628505,6490,6490,6490,6490,116
|
||||
20250508,113900,503875665,6490,6500,6500,6490,29
|
||||
20250508,113800,503687205,6490,6490,6490,6490,0
|
||||
20250508,113700,503687205,6490,6490,6490,6490,0
|
||||
20250508,113600,503687205,6490,6500,6500,6490,2
|
||||
20250508,113500,503674215,6490,6490,6490,6490,0
|
||||
20250508,113400,503674215,6490,6490,6490,6490,140
|
||||
20250508,113300,502765615,6490,6490,6490,6490,140
|
||||
20250508,113200,501857015,6490,6490,6490,6490,0
|
||||
20250508,113100,501857015,6490,6490,6490,6490,655
|
||||
20250508,113000,497606065,6490,6490,6490,6490,0
|
||||
20250508,112900,497606065,6490,6490,6490,6490,0
|
||||
20250508,112800,497606065,6490,6490,6490,6490,0
|
||||
20250508,112700,497606065,6490,6490,6490,6490,97
|
||||
20250508,112600,496976535,6490,6490,6490,6490,0
|
||||
20250508,112500,496976535,6490,6490,6490,6490,0
|
||||
20250508,112400,496976535,6490,6490,6490,6490,3
|
||||
20250508,112300,496957065,6500,6500,6500,6500,0
|
||||
20250508,112200,496957065,6500,6500,6500,6500,9
|
||||
20250508,112100,496898565,6500,6500,6500,6500,0
|
||||
20250508,112000,496898565,6500,6490,6500,6490,103
|
||||
20250508,111900,496229685,6460,6460,6460,6460,14
|
||||
20250508,111800,496139245,6470,6470,6470,6470,0
|
||||
20250508,111700,496139245,6470,6470,6470,6470,2100
|
||||
20250508,111600,482552245,6470,6470,6470,6470,0
|
||||
20250508,111500,482552245,6470,6490,6490,6470,300
|
||||
20250508,111400,480608845,6510,6510,6510,6510,0
|
||||
20250508,111300,480608845,6510,6510,6510,6510,0
|
||||
20250508,111200,480608845,6510,6510,6510,6510,0
|
||||
20250508,111100,480608845,6510,6510,6510,6510,0
|
||||
20250508,111000,480608845,6510,6510,6510,6510,0
|
||||
20250508,110900,480608845,6510,6510,6510,6510,1
|
||||
20250508,110800,480602335,6490,6490,6490,6490,0
|
||||
20250508,110700,480602335,6490,6490,6490,6490,65
|
||||
20250508,110600,480180485,6510,6510,6510,6510,138
|
||||
20250508,110500,479282105,6510,6510,6510,6510,124
|
||||
20250508,110400,478474865,6490,6490,6490,6490,26
|
||||
20250508,110300,478306125,6490,6490,6490,6490,0
|
||||
20250508,110200,478306125,6490,6490,6490,6490,0
|
||||
20250508,110100,478306125,6490,6490,6490,6490,3
|
||||
20250508,110000,478286655,6510,6500,6510,6500,101
|
||||
20250508,105900,477629945,6480,6480,6480,6480,0
|
||||
20250508,105800,477629945,6480,6480,6480,6480,0
|
||||
20250508,105700,477629945,6480,6480,6480,6480,0
|
||||
20250508,105600,477629945,6480,6480,6480,6480,0
|
||||
20250508,105500,477629945,6480,6480,6480,6480,0
|
||||
20250508,105400,477629945,6480,6480,6480,6480,79
|
||||
20250508,105300,477118025,6490,6490,6490,6490,211
|
||||
20250508,105200,475748635,6480,6490,6490,6480,151
|
||||
20250508,105100,474770145,6480,6480,6480,6480,0
|
||||
20250508,105000,474770145,6480,6480,6480,6480,683
|
||||
20250508,104900,470344305,6490,6490,6490,6490,0
|
||||
20250508,104800,470344305,6490,6490,6490,6490,6
|
||||
20250508,104700,470305365,6490,6490,6490,6490,394
|
||||
20250508,104600,467748305,6500,6500,6500,6500,0
|
||||
20250508,104500,467748305,6500,6500,6500,6500,99
|
||||
20250508,104400,467104805,6510,6530,6530,6510,9
|
||||
20250508,104300,467046195,6530,6530,6530,6530,44
|
||||
20250508,104200,466758875,6530,6530,6530,6510,3183
|
||||
20250508,104100,446011165,6530,6530,6530,6520,879
|
||||
20250508,104000,440277275,6530,6530,6530,6530,0
|
||||
20250508,103900,440277275,6530,6530,6530,6530,69
|
||||
20250508,103800,439826705,6530,6530,6530,6530,144
|
||||
20250508,103700,438886385,6530,6530,6530,6530,0
|
||||
20250508,103600,438886385,6530,6530,6530,6530,120
|
||||
20250508,103500,438102785,6530,6530,6530,6530,332
|
||||
20250508,103400,435934825,6530,6530,6530,6530,1
|
||||
20250508,103300,435928295,6530,6530,6530,6530,1
|
||||
20250508,103200,435921765,6540,6540,6540,6540,0
|
||||
20250508,103100,435921765,6540,6540,6540,6540,91
|
||||
20250508,103000,435326625,6540,6540,6540,6540,1
|
||||
20250508,102900,435320085,6530,6530,6530,6520,490
|
||||
20250508,102800,432120395,6540,6550,6550,6540,71
|
||||
20250508,102700,431655405,6530,6530,6530,6530,0
|
||||
20250508,102600,431655405,6530,6550,6550,6530,663
|
||||
20250508,102500,427314195,6540,6540,6540,6540,9
|
||||
20250508,102400,427255335,6550,6510,6550,6510,942
|
||||
20250508,102300,421096935,6500,6500,6500,6500,0
|
||||
20250508,102200,421096935,6500,6490,6500,6490,321
|
||||
20250508,102100,419010555,6490,6490,6490,6490,0
|
||||
20250508,102000,419010555,6490,6490,6490,6480,318
|
||||
20250508,101900,416947225,6490,6490,6490,6490,796
|
||||
20250508,101800,411781185,6490,6490,6490,6490,1064
|
||||
20250508,101700,404875825,6480,6480,6490,6480,2608
|
||||
20250508,101600,387970055,6500,6490,6500,6490,1000
|
||||
20250508,101500,381471185,6470,6460,6490,6460,1159
|
||||
20250508,101400,373967005,6460,6460,6460,6460,1000
|
||||
20250508,101300,367507005,6450,6460,6460,6450,1738
|
||||
20250508,101200,356290155,6480,6460,6480,6450,963
|
||||
20250508,101100,350058535,6470,6470,6490,6450,12777
|
||||
20250508,101000,267553425,6450,6450,6450,6450,0
|
||||
20250508,100900,267553425,6450,6470,6470,6450,375
|
||||
20250508,100800,265133175,6470,6470,6470,6470,27
|
||||
20250508,100700,264958485,6470,6470,6470,6470,182
|
||||
20250508,100600,263780945,6470,6460,6470,6460,800
|
||||
20250508,100500,258606585,6440,6440,6440,6440,36
|
||||
20250508,100400,258374745,6440,6450,6460,6440,1522
|
||||
20250508,100300,248563435,6450,6440,6450,6440,122
|
||||
20250508,100200,247776585,6440,6430,6450,6430,946
|
||||
20250508,100100,241684605,6430,6440,6440,6430,2000
|
||||
20250508,100000,228824535,6440,6450,6450,6440,352
|
||||
20250508,095900,226555635,6450,6440,6450,6440,563
|
||||
20250508,095800,222928915,6440,6450,6460,6440,1577
|
||||
20250508,095700,212766495,6460,6430,6460,6410,4944
|
||||
20250508,095600,180956535,6410,6420,6420,6410,10457
|
||||
20250508,095500,113925385,6420,6410,6430,6410,1205
|
||||
20250508,095400,106192675,6400,6400,6400,6400,845
|
||||
20250508,095300,100784675,6400,6390,6400,6390,3434
|
||||
20250508,095200,78815505,6380,6380,6380,6380,22
|
||||
20250508,095100,78675145,6390,6390,6390,6390,18
|
||||
20250508,095000,78560125,6390,6390,6390,6390,0
|
||||
20250508,094900,78560125,6390,6390,6390,6390,0
|
||||
20250508,094800,78560125,6390,6390,6390,6390,68
|
||||
20250508,094700,78125605,6380,6380,6380,6380,210
|
||||
20250508,094600,76785805,6380,6390,6390,6380,1098
|
||||
20250508,094500,69779585,6390,6390,6390,6390,11
|
||||
20250508,094400,69709295,6390,6390,6390,6390,2
|
||||
20250508,094300,69696515,6390,6390,6390,6390,2
|
||||
20250508,094200,69683735,6380,6380,6380,6380,0
|
||||
20250508,094100,69683735,6380,6380,6380,6380,447
|
||||
20250508,094000,66831875,6390,6390,6390,6390,0
|
||||
20250508,093900,66831875,6390,6390,6390,6390,32
|
||||
20250508,093800,66627395,6390,6390,6390,6390,5
|
||||
20250508,093700,66595445,6390,6385,6390,6385,100
|
||||
20250508,093600,65956810,6390,6390,6390,6390,0
|
||||
20250508,093500,65956810,6390,6390,6390,6390,0
|
||||
20250508,093400,65956810,6390,6390,6390,6390,0
|
||||
20250508,093300,65956810,6390,6390,6390,6390,100
|
||||
20250508,093200,65317810,6390,6390,6390,6390,158
|
||||
20250508,093100,64308190,6390,6390,6390,6390,2073
|
||||
20250508,093000,51061720,6390,6390,6390,6390,584
|
||||
20250508,092900,47329960,6390,6400,6400,6390,674
|
||||
20250508,092800,43016450,6400,6390,6400,6390,89
|
||||
20250508,092700,42447020,6380,6410,6410,6380,794
|
||||
20250508,092600,37365720,6400,6400,6400,6400,1778
|
||||
20250508,092500,25986520,6400,6380,6400,6380,679
|
||||
20250508,092400,21647950,6370,6370,6370,6370,0
|
||||
20250508,092300,21647950,6370,6370,6370,6370,0
|
||||
20250508,092200,21647950,6370,6380,6380,6370,51
|
||||
20250508,092100,21322800,6380,6380,6380,6380,421
|
||||
20250508,092000,18636820,6370,6370,6370,6370,0
|
||||
20250508,091900,18636820,6370,6370,6370,6370,17
|
||||
20250508,091800,18528530,6370,6370,6370,6370,204
|
||||
20250508,091700,17229050,6360,6360,6360,6360,0
|
||||
20250508,091600,17229050,6360,6370,6370,6360,483
|
||||
20250508,091500,14152430,6370,6360,6370,6360,184
|
||||
20250508,091400,12982070,6340,6360,6360,6340,319
|
||||
20250508,091300,10953730,6370,6370,6370,6370,0
|
||||
20250508,091200,10953730,6370,6370,6370,6370,161
|
||||
20250508,091100,9928160,6370,6370,6370,6370,0
|
||||
20250508,091000,9928160,6370,6370,6370,6370,0
|
||||
20250508,090900,9928160,6370,6360,6370,6360,381
|
||||
20250508,090800,7502560,6360,6360,6360,6350,367
|
||||
20250508,090700,5171220,6360,6360,6360,6360,101
|
||||
20250508,090600,4528860,6360,6360,6360,6360,62
|
||||
20250508,090500,4134540,6370,6370,6370,6370,56
|
||||
20250508,090400,3777820,6370,6370,6370,6370,0
|
||||
20250508,090300,3777820,6370,6360,6370,6360,121
|
||||
20250508,090200,3007290,6360,6350,6360,6350,68
|
||||
20250508,090100,2574830,6360,6350,6360,6350,56
|
||||
20250508,090000,2219150,6360,6370,6370,6310,349
|
||||
|
Reference in New Issue
Block a user