Update 2025-05-08 2733 candle_min
This commit is contained in:
603
033640/min/candle-20250508.csv
Normal file
603
033640/min/candle-20250508.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,190100,172231620,6940,6940,6940,6940,133
|
||||
20250508,190000,172231620,6940,6940,6940,6940,0
|
||||
20250508,185900,172231620,6940,6940,6940,6940,0
|
||||
20250508,185800,172231620,6940,6940,6940,6940,0
|
||||
20250508,185700,172231620,6940,6940,6940,6940,0
|
||||
20250508,185600,172231620,6940,6940,6940,6940,0
|
||||
20250508,185500,172231620,6940,6940,6940,6940,0
|
||||
20250508,185400,172231620,6940,6940,6940,6940,0
|
||||
20250508,185300,172231620,6940,6940,6940,6940,0
|
||||
20250508,185200,172231620,6940,6940,6940,6940,0
|
||||
20250508,185100,172231620,6940,6940,6940,6940,0
|
||||
20250508,185000,172231620,6940,6940,6940,6940,0
|
||||
20250508,184900,172231620,6940,6940,6940,6940,0
|
||||
20250508,184800,172231620,6940,6940,6940,6940,0
|
||||
20250508,184700,172231620,6940,6940,6940,6940,0
|
||||
20250508,184600,172231620,6940,6940,6940,6940,0
|
||||
20250508,184500,172231620,6940,6940,6940,6940,0
|
||||
20250508,184400,172231620,6940,6940,6940,6940,0
|
||||
20250508,184300,172231620,6940,6940,6940,6940,0
|
||||
20250508,184200,172231620,6940,6940,6940,6940,0
|
||||
20250508,184100,172231620,6940,6940,6940,6940,0
|
||||
20250508,184000,172231620,6940,6940,6940,6940,0
|
||||
20250508,183900,172231620,6940,6940,6940,6940,0
|
||||
20250508,183800,172231620,6940,6940,6940,6940,0
|
||||
20250508,183700,172231620,6940,6940,6940,6940,0
|
||||
20250508,183600,172231620,6940,6940,6940,6940,0
|
||||
20250508,183500,172231620,6940,6940,6940,6940,0
|
||||
20250508,183400,172231620,6940,6940,6940,6940,0
|
||||
20250508,183300,172231620,6940,6940,6940,6940,0
|
||||
20250508,183200,172231620,6940,6940,6940,6940,0
|
||||
20250508,183100,172231620,6940,6940,6940,6940,133
|
||||
20250508,183000,172231620,6940,6940,6940,6940,0
|
||||
20250508,182900,172231620,6940,6940,6940,6940,0
|
||||
20250508,182800,172231620,6940,6940,6940,6940,0
|
||||
20250508,182700,172231620,6940,6940,6940,6940,0
|
||||
20250508,182600,172231620,6940,6940,6940,6940,0
|
||||
20250508,182500,172231620,6940,6940,6940,6940,0
|
||||
20250508,182400,172231620,6940,6940,6940,6940,0
|
||||
20250508,182300,172231620,6940,6940,6940,6940,0
|
||||
20250508,182200,172231620,6940,6940,6940,6940,0
|
||||
20250508,182100,172231620,6940,6940,6940,6940,0
|
||||
20250508,182000,172231620,6940,6940,6940,6940,0
|
||||
20250508,181900,172231620,6940,6940,6940,6940,0
|
||||
20250508,181800,172231620,6940,6940,6940,6940,0
|
||||
20250508,181700,172231620,6940,6940,6940,6940,0
|
||||
20250508,181600,172231620,6940,6940,6940,6940,0
|
||||
20250508,181500,172231620,6940,6940,6940,6940,0
|
||||
20250508,181400,172231620,6940,6940,6940,6940,0
|
||||
20250508,181300,172231620,6940,6940,6940,6940,0
|
||||
20250508,181200,172231620,6940,6940,6940,6940,0
|
||||
20250508,181100,172231620,6940,6940,6940,6940,0
|
||||
20250508,181000,172231620,6940,6940,6940,6940,0
|
||||
20250508,180900,172231620,6940,6940,6940,6940,0
|
||||
20250508,180800,172231620,6940,6940,6940,6940,0
|
||||
20250508,180700,172231620,6940,6940,6940,6940,0
|
||||
20250508,180600,172231620,6940,6940,6940,6940,0
|
||||
20250508,180500,172231620,6940,6940,6940,6940,0
|
||||
20250508,180400,172231620,6940,6940,6940,6940,0
|
||||
20250508,180300,172231620,6940,6940,6940,6940,0
|
||||
20250508,180200,172231620,6940,6940,6940,6940,0
|
||||
20250508,180100,172231620,6940,6940,6940,6940,133
|
||||
20250508,180000,172231620,6940,6940,6940,6940,0
|
||||
20250508,175900,172231620,6940,6940,6940,6940,0
|
||||
20250508,175800,172231620,6940,6940,6940,6940,0
|
||||
20250508,175700,172231620,6940,6940,6940,6940,0
|
||||
20250508,175600,172231620,6940,6940,6940,6940,0
|
||||
20250508,175500,172231620,6940,6940,6940,6940,0
|
||||
20250508,175400,172231620,6940,6940,6940,6940,0
|
||||
20250508,175300,172231620,6940,6940,6940,6940,0
|
||||
20250508,175200,172231620,6940,6940,6940,6940,0
|
||||
20250508,175100,172231620,6940,6940,6940,6940,0
|
||||
20250508,175000,172231620,6940,6940,6940,6940,0
|
||||
20250508,174900,172231620,6940,6940,6940,6940,0
|
||||
20250508,174800,172231620,6940,6940,6940,6940,0
|
||||
20250508,174700,172231620,6940,6940,6940,6940,0
|
||||
20250508,174600,172231620,6940,6940,6940,6940,0
|
||||
20250508,174500,172231620,6940,6940,6940,6940,0
|
||||
20250508,174400,172231620,6940,6940,6940,6940,0
|
||||
20250508,174300,172231620,6940,6940,6940,6940,0
|
||||
20250508,174200,172231620,6940,6940,6940,6940,0
|
||||
20250508,174100,172231620,6940,6940,6940,6940,0
|
||||
20250508,174000,172231620,6940,6940,6940,6940,0
|
||||
20250508,173900,172231620,6940,6940,6940,6940,0
|
||||
20250508,173800,172231620,6940,6940,6940,6940,0
|
||||
20250508,173700,172231620,6940,6940,6940,6940,0
|
||||
20250508,173600,172231620,6940,6940,6940,6940,0
|
||||
20250508,173500,172231620,6940,6940,6940,6940,0
|
||||
20250508,173400,172231620,6940,6940,6940,6940,0
|
||||
20250508,173300,172231620,6940,6940,6940,6940,0
|
||||
20250508,173200,172231620,6940,6940,6940,6940,0
|
||||
20250508,173100,172231620,6940,6940,6940,6940,133
|
||||
20250508,173000,172231620,6940,6940,6940,6940,0
|
||||
20250508,172900,172231620,6940,6940,6940,6940,0
|
||||
20250508,172800,172231620,6940,6940,6940,6940,0
|
||||
20250508,172700,172231620,6940,6940,6940,6940,0
|
||||
20250508,172600,172231620,6940,6940,6940,6940,0
|
||||
20250508,172500,172231620,6940,6940,6940,6940,0
|
||||
20250508,172400,172231620,6940,6940,6940,6940,0
|
||||
20250508,172300,172231620,6940,6940,6940,6940,0
|
||||
20250508,172200,172231620,6940,6940,6940,6940,0
|
||||
20250508,172100,172231620,6940,6940,6940,6940,0
|
||||
20250508,172000,172231620,6940,6940,6940,6940,0
|
||||
20250508,171900,172231620,6940,6940,6940,6940,0
|
||||
20250508,171800,172231620,6940,6940,6940,6940,0
|
||||
20250508,171700,172231620,6940,6940,6940,6940,0
|
||||
20250508,171600,172231620,6940,6940,6940,6940,0
|
||||
20250508,171500,172231620,6940,6940,6940,6940,0
|
||||
20250508,171400,172231620,6940,6940,6940,6940,0
|
||||
20250508,171300,172231620,6940,6940,6940,6940,0
|
||||
20250508,171200,172231620,6940,6940,6940,6940,0
|
||||
20250508,171100,172231620,6940,6940,6940,6940,0
|
||||
20250508,171000,172231620,6940,6940,6940,6940,0
|
||||
20250508,170900,172231620,6940,6940,6940,6940,0
|
||||
20250508,170800,172231620,6940,6940,6940,6940,0
|
||||
20250508,170700,172231620,6940,6940,6940,6940,0
|
||||
20250508,170600,172231620,6940,6940,6940,6940,0
|
||||
20250508,170500,172231620,6940,6940,6940,6940,0
|
||||
20250508,170400,172231620,6940,6940,6940,6940,0
|
||||
20250508,170300,172231620,6940,6940,6940,6940,0
|
||||
20250508,170200,172231620,6940,6940,6940,6940,0
|
||||
20250508,170100,172231620,6940,6940,6940,6940,133
|
||||
20250508,170000,172231620,6940,6940,6940,6940,0
|
||||
20250508,165900,172231620,6940,6940,6940,6940,0
|
||||
20250508,165800,172231620,6940,6940,6940,6940,0
|
||||
20250508,165700,172231620,6940,6940,6940,6940,0
|
||||
20250508,165600,172231620,6940,6940,6940,6940,0
|
||||
20250508,165500,172231620,6940,6940,6940,6940,0
|
||||
20250508,165400,172231620,6940,6940,6940,6940,0
|
||||
20250508,165300,172231620,6940,6940,6940,6940,0
|
||||
20250508,165200,172231620,6940,6940,6940,6940,0
|
||||
20250508,165100,172231620,6940,6940,6940,6940,0
|
||||
20250508,165000,172231620,6940,6940,6940,6940,0
|
||||
20250508,164900,172231620,6940,6940,6940,6940,0
|
||||
20250508,164800,172231620,6940,6940,6940,6940,0
|
||||
20250508,164700,172231620,6940,6940,6940,6940,0
|
||||
20250508,164600,172231620,6940,6940,6940,6940,0
|
||||
20250508,164500,172231620,6940,6940,6940,6940,0
|
||||
20250508,164400,172231620,6940,6940,6940,6940,0
|
||||
20250508,164300,172231620,6940,6940,6940,6940,0
|
||||
20250508,164200,172231620,6940,6940,6940,6940,0
|
||||
20250508,164100,172231620,6940,6940,6940,6940,0
|
||||
20250508,164000,172231620,6940,6940,6940,6940,0
|
||||
20250508,163900,172231620,6940,6940,6940,6940,0
|
||||
20250508,163800,172231620,6940,6940,6940,6940,0
|
||||
20250508,163700,172231620,6940,6940,6940,6940,0
|
||||
20250508,163600,172231620,6940,6940,6940,6940,0
|
||||
20250508,163500,172231620,6940,6940,6940,6940,0
|
||||
20250508,163400,172231620,6940,6940,6940,6940,0
|
||||
20250508,163300,172231620,6940,6940,6940,6940,0
|
||||
20250508,163200,172231620,6940,6940,6940,6940,0
|
||||
20250508,163100,172231620,6940,6940,6940,6940,133
|
||||
20250508,163000,172231620,6940,6940,6940,6940,0
|
||||
20250508,162900,172231620,6940,6940,6940,6940,0
|
||||
20250508,162800,172231620,6940,6940,6940,6940,0
|
||||
20250508,162700,172231620,6940,6940,6940,6940,0
|
||||
20250508,162600,172231620,6940,6940,6940,6940,0
|
||||
20250508,162500,172231620,6940,6940,6940,6940,0
|
||||
20250508,162400,172231620,6940,6940,6940,6940,0
|
||||
20250508,162300,172231620,6940,6940,6940,6940,0
|
||||
20250508,162200,172231620,6940,6940,6940,6940,0
|
||||
20250508,162100,172231620,6940,6940,6940,6940,0
|
||||
20250508,162000,172231620,6940,6940,6940,6940,0
|
||||
20250508,161900,172231620,6940,6940,6940,6940,0
|
||||
20250508,161800,172231620,6940,6940,6940,6940,0
|
||||
20250508,161700,172231620,6940,6940,6940,6940,0
|
||||
20250508,161600,172231620,6940,6940,6940,6940,0
|
||||
20250508,161500,172231620,6940,6940,6940,6940,0
|
||||
20250508,161400,172231620,6940,6940,6940,6940,0
|
||||
20250508,161300,172231620,6940,6940,6940,6940,0
|
||||
20250508,161200,172231620,6940,6940,6940,6940,0
|
||||
20250508,161100,172231620,6940,6940,6940,6940,0
|
||||
20250508,161000,172231620,6940,6940,6940,6940,0
|
||||
20250508,160900,172231620,6940,6940,6940,6940,0
|
||||
20250508,160800,172231620,6940,6940,6940,6940,0
|
||||
20250508,160700,172231620,6940,6940,6940,6940,0
|
||||
20250508,160600,172231620,6940,6940,6940,6940,0
|
||||
20250508,160500,172231620,6940,6940,6940,6940,0
|
||||
20250508,160400,172231620,6940,6940,6940,6940,0
|
||||
20250508,160300,172231620,6940,6940,6940,6940,0
|
||||
20250508,160200,172231620,6940,6940,6940,6940,0
|
||||
20250508,160100,172231620,6940,6940,6940,6940,133
|
||||
20250508,160000,172231620,6940,6940,6940,6940,0
|
||||
20250508,155900,172231620,6940,6940,6940,6940,0
|
||||
20250508,155800,172231620,6940,6940,6940,6940,0
|
||||
20250508,155700,172231620,6940,6940,6940,6940,0
|
||||
20250508,155600,172231620,6940,6940,6940,6940,0
|
||||
20250508,155500,172231620,6940,6940,6940,6940,0
|
||||
20250508,155400,172231620,6940,6940,6940,6940,0
|
||||
20250508,155300,172231620,6940,6940,6940,6940,0
|
||||
20250508,155200,172231620,6940,6940,6940,6940,0
|
||||
20250508,155100,172231620,6940,6940,6940,6940,0
|
||||
20250508,155000,172231620,6940,6940,6940,6940,0
|
||||
20250508,154900,172231620,6940,6940,6940,6940,0
|
||||
20250508,154800,172231620,6940,6940,6940,6940,0
|
||||
20250508,154700,172231620,6940,6940,6940,6940,0
|
||||
20250508,154600,172231620,6940,6940,6940,6940,0
|
||||
20250508,154500,172231620,6940,6940,6940,6940,0
|
||||
20250508,154400,172231620,6940,6940,6940,6940,0
|
||||
20250508,154300,172231620,6940,6940,6940,6940,0
|
||||
20250508,154200,172231620,6940,6940,6940,6940,0
|
||||
20250508,154100,172231620,6940,6940,6940,6940,0
|
||||
20250508,154000,172231620,6940,6940,6940,6940,0
|
||||
20250508,153900,172231620,6940,6940,6940,6940,0
|
||||
20250508,153800,172231620,6940,6940,6940,6940,0
|
||||
20250508,153700,172231620,6940,6940,6940,6940,0
|
||||
20250508,153600,172231620,6940,6940,6940,6940,0
|
||||
20250508,153500,172231620,6940,6940,6940,6940,0
|
||||
20250508,153400,172231620,6940,6940,6940,6940,0
|
||||
20250508,153300,172231620,6940,6940,6940,6940,0
|
||||
20250508,153200,172231620,6940,6940,6940,6940,0
|
||||
20250508,153100,172231620,6940,6940,6940,6940,133
|
||||
20250508,153000,172231620,6940,6940,6940,6940,133
|
||||
20250508,152900,171308600,6920,6920,6920,6920,0
|
||||
20250508,152800,171308600,6920,6920,6920,6920,0
|
||||
20250508,152700,171308600,6920,6920,6920,6920,0
|
||||
20250508,152600,171308600,6920,6920,6920,6920,0
|
||||
20250508,152500,171308600,6920,6920,6920,6920,0
|
||||
20250508,152400,171308600,6920,6920,6920,6920,0
|
||||
20250508,152300,171308600,6920,6920,6920,6920,0
|
||||
20250508,152200,171308600,6920,6920,6920,6920,0
|
||||
20250508,152100,171308600,6920,6920,6920,6920,0
|
||||
20250508,152000,171308600,6920,6920,6920,6920,0
|
||||
20250508,151900,171308600,6920,6920,6920,6920,9
|
||||
20250508,151800,171246320,6900,6880,6900,6880,401
|
||||
20250508,151700,168479960,6880,6880,6930,6880,29
|
||||
20250508,151600,168280240,6880,6890,6930,6880,102
|
||||
20250508,151500,167577120,6890,6890,6920,6890,89
|
||||
20250508,151400,166962950,6900,6890,6920,6890,30
|
||||
20250508,151300,166756120,6890,6920,6920,6890,179
|
||||
20250508,151200,165519720,6890,6900,6900,6880,1007
|
||||
20250508,151100,158587720,6900,6900,6900,6900,25
|
||||
20250508,151000,158415220,6900,6900,6910,6900,28
|
||||
20250508,150900,158222000,6900,6900,6910,6900,39
|
||||
20250508,150800,157952630,6900,6900,6900,6900,44
|
||||
20250508,150700,157649030,6900,6900,6900,6900,25
|
||||
20250508,150600,157476530,6900,6900,6910,6890,216
|
||||
20250508,150500,155985510,6900,6900,6900,6900,10
|
||||
20250508,150400,155916510,6900,6910,6910,6900,140
|
||||
20250508,150300,154949230,6930,6930,6930,6930,1
|
||||
20250508,150200,154942300,6920,6920,6920,6920,0
|
||||
20250508,150100,154942300,6920,6920,6920,6920,0
|
||||
20250508,150000,154942300,6920,6930,6930,6920,60
|
||||
20250508,145900,154526520,6930,6920,6930,6920,3
|
||||
20250508,145800,154505750,6910,6940,6940,6910,4
|
||||
20250508,145700,154478080,6930,6910,6930,6900,118
|
||||
20250508,145600,153663010,6910,6910,6910,6910,0
|
||||
20250508,145500,153663010,6910,6910,6910,6910,1
|
||||
20250508,145400,153656100,6910,6930,6930,6910,12
|
||||
20250508,145300,153573100,6920,6940,6940,6920,4
|
||||
20250508,145200,153545380,6930,6930,6930,6930,0
|
||||
20250508,145100,153545380,6930,6930,6940,6920,164
|
||||
20250508,145000,152408060,6920,6920,6920,6920,0
|
||||
20250508,144900,152408060,6920,6920,6920,6920,2
|
||||
20250508,144800,152394220,6920,6920,6920,6920,0
|
||||
20250508,144700,152394220,6920,6920,6920,6920,0
|
||||
20250508,144600,152394220,6920,6920,6920,6920,27
|
||||
20250508,144500,152207380,6920,6920,6920,6920,15
|
||||
20250508,144400,152103580,6930,6940,6940,6930,10
|
||||
20250508,144300,152034250,6940,6940,6940,6940,0
|
||||
20250508,144200,152034250,6940,6940,6940,6940,1
|
||||
20250508,144100,152027310,6930,6930,6930,6930,0
|
||||
20250508,144000,152027310,6930,6930,6930,6930,3
|
||||
20250508,143900,152006520,6920,6940,6940,6920,9
|
||||
20250508,143800,151944100,6940,6910,6940,6910,118
|
||||
20250508,143700,151127450,6920,6920,6920,6920,82
|
||||
20250508,143600,150560010,6910,6920,6920,6900,360
|
||||
20250508,143500,148075470,6920,6920,6920,6920,4
|
||||
20250508,143400,148047790,6920,6920,6920,6920,0
|
||||
20250508,143300,148047790,6920,6930,6930,6920,15
|
||||
20250508,143200,147943930,6930,6930,6930,6930,22
|
||||
20250508,143100,147791470,6940,6940,6940,6940,0
|
||||
20250508,143000,147791470,6940,6940,6940,6940,36
|
||||
20250508,142900,147541630,6950,6950,6950,6950,0
|
||||
20250508,142800,147541630,6950,6950,6950,6950,0
|
||||
20250508,142700,147541630,6950,6950,6950,6950,0
|
||||
20250508,142600,147541630,6950,6950,6950,6950,112
|
||||
20250508,142500,146763230,6940,6940,6940,6940,0
|
||||
20250508,142400,146763230,6940,6940,6940,6940,0
|
||||
20250508,142300,146763230,6940,6940,6940,6940,0
|
||||
20250508,142200,146763230,6940,6940,6940,6940,111
|
||||
20250508,142100,145992890,6920,6920,6920,6920,16
|
||||
20250508,142000,145882170,6940,6940,6940,6940,29
|
||||
20250508,141900,145680910,6950,6950,6950,6950,0
|
||||
20250508,141800,145680910,6950,6920,6950,6920,24
|
||||
20250508,141700,145514560,6920,6920,6920,6920,0
|
||||
20250508,141600,145514560,6920,6920,6920,6920,0
|
||||
20250508,141500,145514560,6920,6920,6920,6920,0
|
||||
20250508,141400,145514560,6920,6940,6940,6920,190
|
||||
20250508,141300,144197580,6940,6940,6940,6940,2
|
||||
20250508,141200,144183700,6960,6960,6960,6960,1
|
||||
20250508,141100,144176740,6960,6960,6960,6960,39
|
||||
20250508,141000,143905300,6950,6950,6950,6950,52
|
||||
20250508,140900,143543900,6940,6940,6940,6940,10
|
||||
20250508,140800,143474500,6960,6960,6960,6950,162
|
||||
20250508,140700,142348260,6950,6950,6950,6950,0
|
||||
20250508,140600,142348260,6950,6950,6950,6950,0
|
||||
20250508,140500,142348260,6950,6950,6950,6950,0
|
||||
20250508,140400,142348260,6950,6950,6950,6950,0
|
||||
20250508,140300,142348260,6950,6950,6950,6950,1
|
||||
20250508,140200,142341310,6980,6970,6980,6970,83
|
||||
20250508,140100,141762760,6970,6960,6970,6960,182
|
||||
20250508,140000,140495940,6940,6940,6960,6940,619
|
||||
20250508,135900,136199380,6930,6930,6930,6930,0
|
||||
20250508,135800,136199380,6930,6930,6930,6930,0
|
||||
20250508,135700,136199380,6930,6930,6930,6930,17
|
||||
20250508,135600,136081570,6930,6930,6930,6930,0
|
||||
20250508,135500,136081570,6930,6930,6930,6930,0
|
||||
20250508,135400,136081570,6930,6930,6930,6930,0
|
||||
20250508,135300,136081570,6930,6930,6930,6930,0
|
||||
20250508,135200,136081570,6930,6930,6930,6930,0
|
||||
20250508,135100,136081570,6930,6930,6930,6930,36
|
||||
20250508,135000,135832090,6920,6920,6920,6920,0
|
||||
20250508,134900,135832090,6920,6920,6920,6920,0
|
||||
20250508,134800,135832090,6920,6920,6920,6920,117
|
||||
20250508,134700,135022450,6910,6910,6910,6910,9
|
||||
20250508,134600,134960260,6930,6930,6930,6930,3
|
||||
20250508,134500,134939470,6930,6930,6930,6930,60
|
||||
20250508,134400,134523670,6930,6930,6930,6930,180
|
||||
20250508,134300,133276270,6910,6910,6910,6910,0
|
||||
20250508,134200,133276270,6910,6910,6910,6910,0
|
||||
20250508,134100,133276270,6910,6910,6910,6910,0
|
||||
20250508,134000,133276270,6910,6910,6910,6910,0
|
||||
20250508,133900,133276270,6910,6910,6910,6910,9
|
||||
20250508,133800,133214080,6920,6920,6920,6920,374
|
||||
20250508,133700,130626000,6920,6920,6920,6920,0
|
||||
20250508,133600,130626000,6920,6920,6920,6920,5
|
||||
20250508,133500,130591400,6920,6920,6920,6920,0
|
||||
20250508,133400,130591400,6920,6920,6920,6920,56
|
||||
20250508,133300,130203880,6940,6940,6940,6940,0
|
||||
20250508,133200,130203880,6940,6940,6940,6940,0
|
||||
20250508,133100,130203880,6940,6940,6940,6940,0
|
||||
20250508,133000,130203880,6940,6940,6940,6940,0
|
||||
20250508,132900,130203880,6940,6940,6940,6940,0
|
||||
20250508,132800,130203880,6940,6940,6940,6940,0
|
||||
20250508,132700,130203880,6940,6940,6940,6940,0
|
||||
20250508,132600,130203880,6940,6940,6940,6940,0
|
||||
20250508,132500,130203880,6940,6940,6940,6940,1
|
||||
20250508,132400,130196940,6920,6920,6920,6920,0
|
||||
20250508,132300,130196940,6920,6920,6920,6920,0
|
||||
20250508,132200,130196940,6920,6920,6920,6920,0
|
||||
20250508,132100,130196940,6920,6920,6920,6920,0
|
||||
20250508,132000,130196940,6920,6920,6920,6920,0
|
||||
20250508,131900,130196940,6920,6920,6920,6920,0
|
||||
20250508,131800,130196940,6920,6920,6920,6920,0
|
||||
20250508,131700,130196940,6920,6920,6920,6920,0
|
||||
20250508,131600,130196940,6920,6920,6920,6920,0
|
||||
20250508,131500,130196940,6920,6920,6920,6920,5
|
||||
20250508,131400,130162340,6920,6920,6920,6920,9
|
||||
20250508,131300,130100060,6930,6930,6930,6930,0
|
||||
20250508,131200,130100060,6930,6940,6940,6930,121
|
||||
20250508,131100,129261120,6940,6930,6950,6930,279
|
||||
20250508,131000,127327140,6920,6920,6920,6920,10
|
||||
20250508,130900,127257940,6930,6930,6930,6930,1
|
||||
20250508,130800,127251010,6920,6920,6920,6920,7
|
||||
20250508,130700,127202570,6920,6920,6920,6920,35
|
||||
20250508,130600,126960370,6920,6920,6920,6920,4
|
||||
20250508,130500,126932690,6920,6920,6920,6920,190
|
||||
20250508,130400,125617890,6920,6920,6920,6920,0
|
||||
20250508,130300,125617890,6920,6910,6920,6910,239
|
||||
20250508,130200,123966380,6910,6910,6910,6910,0
|
||||
20250508,130100,123966380,6910,6910,6910,6910,0
|
||||
20250508,130000,123966380,6910,6910,6910,6910,1
|
||||
20250508,125900,123959470,6920,6920,6920,6920,0
|
||||
20250508,125800,123959470,6920,6920,6920,6920,0
|
||||
20250508,125700,123959470,6920,6920,6920,6920,0
|
||||
20250508,125600,123959470,6920,6920,6920,6920,0
|
||||
20250508,125500,123959470,6920,6910,6920,6910,11
|
||||
20250508,125400,123883360,6910,6910,6910,6910,0
|
||||
20250508,125300,123883360,6910,6910,6910,6910,5
|
||||
20250508,125200,123848810,6920,6920,6920,6920,0
|
||||
20250508,125100,123848810,6920,6920,6920,6920,0
|
||||
20250508,125000,123848810,6920,6920,6920,6920,3
|
||||
20250508,124900,123828050,6920,6920,6920,6910,132
|
||||
20250508,124800,122914710,6920,6920,6920,6920,0
|
||||
20250508,124700,122914710,6920,6920,6920,6920,80
|
||||
20250508,124600,122361110,6910,6910,6910,6910,0
|
||||
20250508,124500,122361110,6910,6910,6910,6910,0
|
||||
20250508,124400,122361110,6910,6910,6910,6910,0
|
||||
20250508,124300,122361110,6910,6910,6910,6910,0
|
||||
20250508,124200,122361110,6910,6910,6910,6910,0
|
||||
20250508,124100,122361110,6910,6910,6910,6910,20
|
||||
20250508,124000,122222910,6920,6910,6920,6900,643
|
||||
20250508,123900,117780110,6910,6910,6910,6910,0
|
||||
20250508,123800,117780110,6910,6910,6910,6910,0
|
||||
20250508,123700,117780110,6910,6900,6910,6900,345
|
||||
20250508,123600,115399590,6900,6900,6900,6900,0
|
||||
20250508,123500,115399590,6900,6900,6900,6900,0
|
||||
20250508,123400,115399590,6900,6900,6900,6900,0
|
||||
20250508,123300,115399590,6900,6900,6900,6900,0
|
||||
20250508,123200,115399590,6900,6910,6920,6900,22
|
||||
20250508,123100,115247390,6900,6900,6900,6900,13
|
||||
20250508,123000,115157690,6900,6900,6900,6900,0
|
||||
20250508,122900,115157690,6900,6910,6940,6850,2155
|
||||
20250508,122800,100332330,6900,6900,6900,6900,0
|
||||
20250508,122700,100332330,6900,6900,6900,6900,25
|
||||
20250508,122600,100159830,6940,6930,6940,6930,45
|
||||
20250508,122500,99847960,6930,6930,6930,6930,0
|
||||
20250508,122400,99847960,6930,6920,6930,6920,199
|
||||
20250508,122300,98470810,6920,6920,6920,6920,0
|
||||
20250508,122200,98470810,6920,6920,6920,6920,0
|
||||
20250508,122100,98470810,6920,6920,6920,6920,0
|
||||
20250508,122000,98470810,6920,6920,6920,6920,0
|
||||
20250508,121900,98470810,6920,6920,6920,6920,0
|
||||
20250508,121800,98470810,6920,6920,6920,6920,0
|
||||
20250508,121700,98470810,6920,6920,6920,6920,0
|
||||
20250508,121600,98470810,6920,6920,6920,6920,4
|
||||
20250508,121500,98443130,6920,6920,6920,6920,0
|
||||
20250508,121400,98443130,6920,6920,6920,6920,1
|
||||
20250508,121300,98436210,6920,6920,6920,6920,0
|
||||
20250508,121200,98436210,6920,6920,6920,6920,0
|
||||
20250508,121100,98436210,6920,6920,6920,6920,0
|
||||
20250508,121000,98436210,6920,6920,6920,6920,0
|
||||
20250508,120900,98436210,6920,6920,6920,6920,0
|
||||
20250508,120800,98436210,6920,6920,6920,6920,0
|
||||
20250508,120700,98436210,6920,6920,6920,6920,0
|
||||
20250508,120600,98436210,6920,6900,6920,6900,2
|
||||
20250508,120500,98422390,6920,6920,6920,6920,127
|
||||
20250508,120400,97543550,6920,6920,6920,6920,0
|
||||
20250508,120300,97543550,6920,6880,6920,6870,770
|
||||
20250508,120200,92243540,6880,6880,6880,6880,0
|
||||
20250508,120100,92243540,6880,6880,6880,6880,100
|
||||
20250508,120000,91555540,6880,6880,6880,6880,0
|
||||
20250508,115900,91555540,6880,6880,6880,6880,9
|
||||
20250508,115800,91493620,6870,6870,6870,6870,0
|
||||
20250508,115700,91493620,6870,6870,6870,6870,29
|
||||
20250508,115600,91294390,6880,6880,6880,6880,1
|
||||
20250508,115500,91287510,6870,6870,6870,6870,2
|
||||
20250508,115400,91273770,6880,6880,6880,6880,5
|
||||
20250508,115300,91239370,6870,6870,6870,6870,0
|
||||
20250508,115200,91239370,6870,6870,6870,6870,0
|
||||
20250508,115100,91239370,6870,6870,6870,6870,0
|
||||
20250508,115000,91239370,6870,6870,6870,6870,0
|
||||
20250508,114900,91239370,6870,6870,6870,6870,0
|
||||
20250508,114800,91239370,6870,6870,6870,6870,0
|
||||
20250508,114700,91239370,6870,6870,6870,6870,10
|
||||
20250508,114600,91170670,6870,6880,6880,6870,3
|
||||
20250508,114500,91150040,6880,6880,6880,6880,40
|
||||
20250508,114400,90874840,6880,6880,6880,6880,30
|
||||
20250508,114300,90668440,6880,6880,6880,6880,0
|
||||
20250508,114200,90668440,6880,6880,6880,6880,63
|
||||
20250508,114100,90235000,6880,6880,6880,6880,10
|
||||
20250508,114000,90166200,6870,6870,6870,6870,0
|
||||
20250508,113900,90166200,6870,6870,6870,6870,0
|
||||
20250508,113800,90166200,6870,6880,6880,6870,83
|
||||
20250508,113700,89595660,6880,6890,6890,6880,105
|
||||
20250508,113600,88872910,6890,6890,6890,6890,0
|
||||
20250508,113500,88872910,6890,6890,6890,6890,0
|
||||
20250508,113400,88872910,6890,6890,6890,6890,0
|
||||
20250508,113300,88872910,6890,6890,6890,6890,0
|
||||
20250508,113200,88872910,6890,6890,6890,6890,0
|
||||
20250508,113100,88872910,6890,6890,6890,6890,0
|
||||
20250508,113000,88872910,6890,6890,6890,6890,0
|
||||
20250508,112900,88872910,6890,6890,6890,6890,1
|
||||
20250508,112800,88866020,6890,6890,6890,6890,0
|
||||
20250508,112700,88866020,6890,6890,6890,6890,0
|
||||
20250508,112600,88866020,6890,6890,6890,6890,0
|
||||
20250508,112500,88866020,6890,6890,6890,6890,0
|
||||
20250508,112400,88866020,6890,6890,6890,6890,0
|
||||
20250508,112300,88866020,6890,6890,6890,6890,0
|
||||
20250508,112200,88866020,6890,6890,6890,6890,0
|
||||
20250508,112100,88866020,6890,6890,6890,6890,0
|
||||
20250508,112000,88866020,6890,6890,6890,6890,56
|
||||
20250508,111900,88480180,6890,6890,6890,6890,0
|
||||
20250508,111800,88480180,6890,6890,6890,6890,0
|
||||
20250508,111700,88480180,6890,6890,6890,6890,0
|
||||
20250508,111600,88480180,6890,6900,6900,6890,32
|
||||
20250508,111500,88259650,6900,6900,6900,6900,1
|
||||
20250508,111400,88252750,6890,6890,6890,6890,0
|
||||
20250508,111300,88252750,6890,6890,6890,6890,0
|
||||
20250508,111200,88252750,6890,6890,6890,6890,0
|
||||
20250508,111100,88252750,6890,6890,6890,6890,0
|
||||
20250508,111000,88252750,6890,6890,6890,6890,1
|
||||
20250508,110900,88245860,6890,6890,6890,6890,19
|
||||
20250508,110800,88114950,6900,6900,6900,6900,0
|
||||
20250508,110700,88114950,6900,6900,6900,6900,3
|
||||
20250508,110600,88094250,6890,6890,6890,6890,0
|
||||
20250508,110500,88094250,6890,6890,6890,6890,0
|
||||
20250508,110400,88094250,6890,6890,6890,6890,26
|
||||
20250508,110300,87915110,6900,6900,6900,6880,513
|
||||
20250508,110200,84380570,6910,6910,6910,6910,1
|
||||
20250508,110100,84373660,6910,6910,6910,6910,0
|
||||
20250508,110000,84373660,6910,6910,6910,6910,7
|
||||
20250508,105900,84325290,6910,6910,6910,6910,0
|
||||
20250508,105800,84325290,6910,6910,6910,6910,101
|
||||
20250508,105700,83627380,6910,6910,6910,6910,0
|
||||
20250508,105600,83627380,6910,6910,6910,6910,0
|
||||
20250508,105500,83627380,6910,6910,6910,6910,1
|
||||
20250508,105400,83620470,6890,6890,6890,6890,0
|
||||
20250508,105300,83620470,6890,6890,6890,6890,0
|
||||
20250508,105200,83620470,6890,6890,6890,6890,40
|
||||
20250508,105100,83344870,6890,6910,6910,6890,27
|
||||
20250508,105000,83158640,6910,6910,6910,6910,0
|
||||
20250508,104900,83158640,6910,6910,6910,6910,1
|
||||
20250508,104800,83151730,6910,6910,6910,6910,0
|
||||
20250508,104700,83151730,6910,6910,6910,6910,0
|
||||
20250508,104600,83151730,6910,6910,6910,6910,0
|
||||
20250508,104500,83151730,6910,6910,6910,6910,0
|
||||
20250508,104400,83151730,6910,6910,6910,6910,547
|
||||
20250508,104300,79371960,6900,6900,6900,6900,2
|
||||
20250508,104200,79358160,6910,6910,6910,6910,34
|
||||
20250508,104100,79123220,6910,6910,6910,6910,1
|
||||
20250508,104000,79116310,6910,6910,6910,6910,0
|
||||
20250508,103900,79116310,6910,6910,6910,6910,0
|
||||
20250508,103800,79116310,6910,6910,6910,6910,0
|
||||
20250508,103700,79116310,6910,6910,6910,6910,0
|
||||
20250508,103600,79116310,6910,6910,6910,6900,881
|
||||
20250508,103500,73029140,6920,6920,6920,6910,109
|
||||
20250508,103400,72274890,6930,6930,6930,6930,2
|
||||
20250508,103300,72261030,6930,6930,6960,6930,95
|
||||
20250508,103200,71602560,6920,6960,6960,6920,9
|
||||
20250508,103100,71539960,6920,6940,6960,6920,109
|
||||
20250508,103000,70783400,6950,6950,6950,6950,0
|
||||
20250508,102900,70783400,6950,6950,6950,6950,0
|
||||
20250508,102800,70783400,6950,6950,6950,6950,20
|
||||
20250508,102700,70644400,6950,6950,6950,6950,1
|
||||
20250508,102600,70637450,6950,6950,6950,6950,3
|
||||
20250508,102500,70616600,6960,6960,6960,6960,0
|
||||
20250508,102400,70616600,6960,6960,6960,6960,0
|
||||
20250508,102300,70616600,6960,6930,6960,6930,989
|
||||
20250508,102200,63742600,6930,6930,6930,6930,15
|
||||
20250508,102100,63638650,6950,6950,6950,6950,34
|
||||
20250508,102000,63402350,6930,6960,6970,6930,91
|
||||
20250508,101900,62769180,6960,6960,6960,6960,1
|
||||
20250508,101800,62762220,6950,6950,6950,6950,0
|
||||
20250508,101700,62762220,6950,6950,6950,6950,70
|
||||
20250508,101600,62275720,6940,6950,6950,6940,12
|
||||
20250508,101500,62192350,6950,6950,6950,6950,0
|
||||
20250508,101400,62192350,6950,6950,6950,6950,1
|
||||
20250508,101300,62185400,6950,6950,6950,6950,0
|
||||
20250508,101200,62185400,6950,6950,6950,6950,2
|
||||
20250508,101100,62171500,6950,6950,6950,6950,4
|
||||
20250508,101000,62143700,6950,6950,6950,6950,0
|
||||
20250508,100900,62143700,6950,6950,6950,6950,37
|
||||
20250508,100800,61886550,6950,6950,6950,6950,7
|
||||
20250508,100700,61837900,6940,6940,6940,6940,0
|
||||
20250508,100600,61837900,6940,6940,6940,6940,47
|
||||
20250508,100500,61511720,6940,6940,6940,6940,108
|
||||
20250508,100400,60762200,6940,6940,6940,6940,0
|
||||
20250508,100300,60762200,6940,6940,6940,6940,4
|
||||
20250508,100200,60734440,6940,6940,6950,6940,30
|
||||
20250508,100100,60526090,6940,6950,6950,6940,2
|
||||
20250508,100000,60512200,6940,6940,6940,6940,0
|
||||
20250508,095900,60512200,6940,6940,6940,6940,0
|
||||
20250508,095800,60512200,6940,6940,6940,6940,0
|
||||
20250508,095700,60512200,6940,6920,6940,6920,185
|
||||
20250508,095600,59229620,6920,6920,6920,6920,0
|
||||
20250508,095500,59229620,6920,6920,6920,6920,0
|
||||
20250508,095400,59229620,6920,6920,6920,6920,50
|
||||
20250508,095300,58883620,6920,6920,6920,6920,0
|
||||
20250508,095200,58883620,6920,6920,6920,6920,34
|
||||
20250508,095100,58648340,6920,6920,6920,6920,0
|
||||
20250508,095000,58648340,6920,6920,6920,6920,34
|
||||
20250508,094900,58413060,6920,6920,6920,6920,34
|
||||
20250508,094800,58177780,6920,6920,6920,6920,0
|
||||
20250508,094700,58177780,6920,6920,6920,6920,0
|
||||
20250508,094600,58177780,6920,6920,6920,6920,0
|
||||
20250508,094500,58177780,6920,6920,6930,6920,4
|
||||
20250508,094400,58150090,6920,6920,6920,6920,1
|
||||
20250508,094300,58143170,6920,6900,6920,6900,7
|
||||
20250508,094200,58094750,6930,6900,6930,6900,19
|
||||
20250508,094100,57963460,6900,6900,6900,6900,5
|
||||
20250508,094000,57928960,6900,6910,6930,6890,232
|
||||
20250508,093900,56325300,6890,6900,6900,6890,149
|
||||
20250508,093800,55298470,6900,6900,6900,6900,2
|
||||
20250508,093700,55284670,6900,6910,6910,6900,96
|
||||
20250508,093600,54621640,6920,6910,6920,6910,15
|
||||
20250508,093500,54517860,6920,6930,6930,6920,219
|
||||
20250508,093400,53001310,6920,6930,6940,6920,383
|
||||
20250508,093300,50347300,6940,6940,6940,6940,0
|
||||
20250508,093200,50347300,6940,6940,6940,6940,5
|
||||
20250508,093100,50312600,6950,6950,6950,6950,43
|
||||
20250508,093000,50013750,6950,6970,6970,6950,124
|
||||
20250508,092900,49150870,6970,6970,6970,6960,46
|
||||
20250508,092800,48830570,6970,6980,6980,6970,181
|
||||
20250508,092700,47567260,6980,6980,6980,6980,87
|
||||
20250508,092600,46960000,6980,6990,6990,6980,2
|
||||
20250508,092500,46946030,6980,6990,6990,6980,396
|
||||
20250508,092400,44178080,6990,7000,7010,6990,444
|
||||
20250508,092300,41073780,7000,7000,7000,7000,100
|
||||
20250508,092200,40373780,7020,7010,7020,7010,87
|
||||
20250508,092100,39763540,7040,7040,7040,7040,1
|
||||
20250508,092000,39756500,7000,7000,7000,7000,66
|
||||
20250508,091900,39294500,7010,7010,7040,7000,258
|
||||
20250508,091800,37487060,7010,7000,7040,7000,428
|
||||
20250508,091700,34480590,7030,7010,7030,7000,748
|
||||
20250508,091600,29230570,7000,7010,7010,7000,32
|
||||
20250508,091500,29006560,6990,7010,7010,6990,147
|
||||
20250508,091400,27977390,6980,7000,7000,6980,24
|
||||
20250508,091300,27809670,6980,7020,7020,6980,601
|
||||
20250508,091200,23612190,7000,6990,7010,6990,917
|
||||
20250508,091100,17191100,6970,6950,7000,6950,979
|
||||
20250508,091000,10362090,6950,6950,6950,6950,0
|
||||
20250508,090900,10362090,6950,6930,6950,6920,437
|
||||
20250508,090800,7335660,6920,6910,6920,6910,429
|
||||
20250508,090700,4369970,6930,6920,6930,6920,106
|
||||
20250508,090600,3636440,6920,6920,6920,6920,120
|
||||
20250508,090500,2806040,6920,6910,6920,6910,2
|
||||
20250508,090400,2792210,6920,6900,6930,6900,106
|
||||
20250508,090300,2059680,6910,6900,6920,6900,8
|
||||
20250508,090200,2004410,6900,6900,6900,6900,0
|
||||
20250508,090100,2004410,6900,6900,6900,6900,0
|
||||
20250508,090000,2004410,6900,6970,6970,6900,288
|
||||
|
Reference in New Issue
Block a user