Update 2025-05-08 2733 candle_min
This commit is contained in:
608
038010/min/candle-20250508.csv
Normal file
608
038010/min/candle-20250508.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,190600,270720450,6490,6490,6490,6490,4091
|
||||
20250508,190500,270720450,6490,6490,6490,6490,0
|
||||
20250508,190400,270720450,6490,6490,6490,6490,0
|
||||
20250508,190300,270720450,6490,6490,6490,6490,0
|
||||
20250508,190200,270720450,6490,6490,6490,6490,0
|
||||
20250508,190100,270720450,6490,6490,6490,6490,0
|
||||
20250508,190000,270720450,6490,6490,6490,6490,0
|
||||
20250508,185900,270720450,6490,6490,6490,6490,0
|
||||
20250508,185800,270720450,6490,6490,6490,6490,0
|
||||
20250508,185700,270720450,6490,6490,6490,6490,0
|
||||
20250508,185600,270720450,6490,6490,6490,6490,0
|
||||
20250508,185500,270720450,6490,6490,6490,6490,0
|
||||
20250508,185400,270720450,6490,6490,6490,6490,0
|
||||
20250508,185300,270720450,6490,6490,6490,6490,0
|
||||
20250508,185200,270720450,6490,6490,6490,6490,0
|
||||
20250508,185100,270720450,6490,6490,6490,6490,0
|
||||
20250508,185000,270720450,6490,6490,6490,6490,0
|
||||
20250508,184900,270720450,6490,6490,6490,6490,0
|
||||
20250508,184800,270720450,6490,6490,6490,6490,0
|
||||
20250508,184700,270720450,6490,6490,6490,6490,0
|
||||
20250508,184600,270720450,6490,6490,6490,6490,0
|
||||
20250508,184500,270720450,6490,6490,6490,6490,0
|
||||
20250508,184400,270720450,6490,6490,6490,6490,0
|
||||
20250508,184300,270720450,6490,6490,6490,6490,0
|
||||
20250508,184200,270720450,6490,6490,6490,6490,0
|
||||
20250508,184100,270720450,6490,6490,6490,6490,0
|
||||
20250508,184000,270720450,6490,6490,6490,6490,0
|
||||
20250508,183900,270720450,6490,6490,6490,6490,0
|
||||
20250508,183800,270720450,6490,6490,6490,6490,0
|
||||
20250508,183700,270720450,6490,6490,6490,6490,0
|
||||
20250508,183600,270720450,6490,6490,6490,6490,4091
|
||||
20250508,183500,270720450,6490,6490,6490,6490,0
|
||||
20250508,183400,270720450,6490,6490,6490,6490,0
|
||||
20250508,183300,270720450,6490,6490,6490,6490,0
|
||||
20250508,183200,270720450,6490,6490,6490,6490,0
|
||||
20250508,183100,270720450,6490,6490,6490,6490,0
|
||||
20250508,183000,270720450,6490,6490,6490,6490,0
|
||||
20250508,182900,270720450,6490,6490,6490,6490,0
|
||||
20250508,182800,270720450,6490,6490,6490,6490,0
|
||||
20250508,182700,270720450,6490,6490,6490,6490,0
|
||||
20250508,182600,270720450,6490,6490,6490,6490,0
|
||||
20250508,182500,270720450,6490,6490,6490,6490,0
|
||||
20250508,182400,270720450,6490,6490,6490,6490,0
|
||||
20250508,182300,270720450,6490,6490,6490,6490,0
|
||||
20250508,182200,270720450,6490,6490,6490,6490,0
|
||||
20250508,182100,270720450,6490,6490,6490,6490,0
|
||||
20250508,182000,270720450,6490,6490,6490,6490,0
|
||||
20250508,181900,270720450,6490,6490,6490,6490,0
|
||||
20250508,181800,270720450,6490,6490,6490,6490,0
|
||||
20250508,181700,270720450,6490,6490,6490,6490,0
|
||||
20250508,181600,270720450,6490,6490,6490,6490,0
|
||||
20250508,181500,270720450,6490,6490,6490,6490,0
|
||||
20250508,181400,270720450,6490,6490,6490,6490,0
|
||||
20250508,181300,270720450,6490,6490,6490,6490,0
|
||||
20250508,181200,270720450,6490,6490,6490,6490,0
|
||||
20250508,181100,270720450,6490,6490,6490,6490,0
|
||||
20250508,181000,270720450,6490,6490,6490,6490,0
|
||||
20250508,180900,270720450,6490,6490,6490,6490,0
|
||||
20250508,180800,270720450,6490,6490,6490,6490,0
|
||||
20250508,180700,270720450,6490,6490,6490,6490,0
|
||||
20250508,180600,270720450,6490,6490,6490,6490,4091
|
||||
20250508,180500,270720450,6490,6490,6490,6490,0
|
||||
20250508,180400,270720450,6490,6490,6490,6490,0
|
||||
20250508,180300,270720450,6490,6490,6490,6490,0
|
||||
20250508,180200,270720450,6490,6490,6490,6490,0
|
||||
20250508,180100,270720450,6490,6490,6490,6490,0
|
||||
20250508,180000,270720450,6490,6490,6490,6490,0
|
||||
20250508,175900,270720450,6490,6490,6490,6490,0
|
||||
20250508,175800,270720450,6490,6490,6490,6490,0
|
||||
20250508,175700,270720450,6490,6490,6490,6490,0
|
||||
20250508,175600,270720450,6490,6490,6490,6490,0
|
||||
20250508,175500,270720450,6490,6490,6490,6490,0
|
||||
20250508,175400,270720450,6490,6490,6490,6490,0
|
||||
20250508,175300,270720450,6490,6490,6490,6490,0
|
||||
20250508,175200,270720450,6490,6490,6490,6490,0
|
||||
20250508,175100,270720450,6490,6490,6490,6490,0
|
||||
20250508,175000,270720450,6490,6490,6490,6490,0
|
||||
20250508,174900,270720450,6490,6490,6490,6490,0
|
||||
20250508,174800,270720450,6490,6490,6490,6490,0
|
||||
20250508,174700,270720450,6490,6490,6490,6490,0
|
||||
20250508,174600,270720450,6490,6490,6490,6490,0
|
||||
20250508,174500,270720450,6490,6490,6490,6490,0
|
||||
20250508,174400,270720450,6490,6490,6490,6490,0
|
||||
20250508,174300,270720450,6490,6490,6490,6490,0
|
||||
20250508,174200,270720450,6490,6490,6490,6490,0
|
||||
20250508,174100,270720450,6490,6490,6490,6490,0
|
||||
20250508,174000,270720450,6490,6490,6490,6490,0
|
||||
20250508,173900,270720450,6490,6490,6490,6490,0
|
||||
20250508,173800,270720450,6490,6490,6490,6490,0
|
||||
20250508,173700,270720450,6490,6490,6490,6490,0
|
||||
20250508,173600,270720450,6490,6490,6490,6490,4091
|
||||
20250508,173500,270720450,6490,6490,6490,6490,0
|
||||
20250508,173400,270720450,6490,6490,6490,6490,0
|
||||
20250508,173300,270720450,6490,6490,6490,6490,0
|
||||
20250508,173200,270720450,6490,6490,6490,6490,0
|
||||
20250508,173100,270720450,6490,6490,6490,6490,0
|
||||
20250508,173000,270720450,6490,6490,6490,6490,0
|
||||
20250508,172900,270720450,6490,6490,6490,6490,0
|
||||
20250508,172800,270720450,6490,6490,6490,6490,0
|
||||
20250508,172700,270720450,6490,6490,6490,6490,0
|
||||
20250508,172600,270720450,6490,6490,6490,6490,0
|
||||
20250508,172500,270720450,6490,6490,6490,6490,0
|
||||
20250508,172400,270720450,6490,6490,6490,6490,0
|
||||
20250508,172300,270720450,6490,6490,6490,6490,0
|
||||
20250508,172200,270720450,6490,6490,6490,6490,0
|
||||
20250508,172100,270720450,6490,6490,6490,6490,0
|
||||
20250508,172000,270720450,6490,6490,6490,6490,0
|
||||
20250508,171900,270720450,6490,6490,6490,6490,0
|
||||
20250508,171800,270720450,6490,6490,6490,6490,0
|
||||
20250508,171700,270720450,6490,6490,6490,6490,0
|
||||
20250508,171600,270720450,6490,6490,6490,6490,0
|
||||
20250508,171500,270720450,6490,6490,6490,6490,0
|
||||
20250508,171400,270720450,6490,6490,6490,6490,0
|
||||
20250508,171300,270720450,6490,6490,6490,6490,0
|
||||
20250508,171200,270720450,6490,6490,6490,6490,0
|
||||
20250508,171100,270720450,6490,6490,6490,6490,0
|
||||
20250508,171000,270720450,6490,6490,6490,6490,0
|
||||
20250508,170900,270720450,6490,6490,6490,6490,0
|
||||
20250508,170800,270720450,6490,6490,6490,6490,0
|
||||
20250508,170700,270720450,6490,6490,6490,6490,0
|
||||
20250508,170600,270720450,6490,6490,6490,6490,4091
|
||||
20250508,170500,270720450,6490,6490,6490,6490,0
|
||||
20250508,170400,270720450,6490,6490,6490,6490,0
|
||||
20250508,170300,270720450,6490,6490,6490,6490,0
|
||||
20250508,170200,270720450,6490,6490,6490,6490,0
|
||||
20250508,170100,270720450,6490,6490,6490,6490,0
|
||||
20250508,170000,270720450,6490,6490,6490,6490,0
|
||||
20250508,165900,270720450,6490,6490,6490,6490,0
|
||||
20250508,165800,270720450,6490,6490,6490,6490,0
|
||||
20250508,165700,270720450,6490,6490,6490,6490,0
|
||||
20250508,165600,270720450,6490,6490,6490,6490,0
|
||||
20250508,165500,270720450,6490,6490,6490,6490,0
|
||||
20250508,165400,270720450,6490,6490,6490,6490,0
|
||||
20250508,165300,270720450,6490,6490,6490,6490,0
|
||||
20250508,165200,270720450,6490,6490,6490,6490,0
|
||||
20250508,165100,270720450,6490,6490,6490,6490,0
|
||||
20250508,165000,270720450,6490,6490,6490,6490,0
|
||||
20250508,164900,270720450,6490,6490,6490,6490,0
|
||||
20250508,164800,270720450,6490,6490,6490,6490,0
|
||||
20250508,164700,270720450,6490,6490,6490,6490,0
|
||||
20250508,164600,270720450,6490,6490,6490,6490,0
|
||||
20250508,164500,270720450,6490,6490,6490,6490,0
|
||||
20250508,164400,270720450,6490,6490,6490,6490,0
|
||||
20250508,164300,270720450,6490,6490,6490,6490,0
|
||||
20250508,164200,270720450,6490,6490,6490,6490,0
|
||||
20250508,164100,270720450,6490,6490,6490,6490,0
|
||||
20250508,164000,270720450,6490,6490,6490,6490,0
|
||||
20250508,163900,270720450,6490,6490,6490,6490,0
|
||||
20250508,163800,270720450,6490,6490,6490,6490,0
|
||||
20250508,163700,270720450,6490,6490,6490,6490,0
|
||||
20250508,163600,270720450,6490,6490,6490,6490,4091
|
||||
20250508,163500,270720450,6490,6490,6490,6490,0
|
||||
20250508,163400,270720450,6490,6490,6490,6490,0
|
||||
20250508,163300,270720450,6490,6490,6490,6490,0
|
||||
20250508,163200,270720450,6490,6490,6490,6490,0
|
||||
20250508,163100,270720450,6490,6490,6490,6490,0
|
||||
20250508,163000,270720450,6490,6490,6490,6490,0
|
||||
20250508,162900,270720450,6490,6490,6490,6490,0
|
||||
20250508,162800,270720450,6490,6490,6490,6490,0
|
||||
20250508,162700,270720450,6490,6490,6490,6490,0
|
||||
20250508,162600,270720450,6490,6490,6490,6490,0
|
||||
20250508,162500,270720450,6490,6490,6490,6490,0
|
||||
20250508,162400,270720450,6490,6490,6490,6490,0
|
||||
20250508,162300,270720450,6490,6490,6490,6490,0
|
||||
20250508,162200,270720450,6490,6490,6490,6490,0
|
||||
20250508,162100,270720450,6490,6490,6490,6490,0
|
||||
20250508,162000,270720450,6490,6490,6490,6490,0
|
||||
20250508,161900,270720450,6490,6490,6490,6490,0
|
||||
20250508,161800,270720450,6490,6490,6490,6490,0
|
||||
20250508,161700,270720450,6490,6490,6490,6490,0
|
||||
20250508,161600,270720450,6490,6490,6490,6490,0
|
||||
20250508,161500,270720450,6490,6490,6490,6490,0
|
||||
20250508,161400,270720450,6490,6490,6490,6490,0
|
||||
20250508,161300,270720450,6490,6490,6490,6490,0
|
||||
20250508,161200,270720450,6490,6490,6490,6490,0
|
||||
20250508,161100,270720450,6490,6490,6490,6490,0
|
||||
20250508,161000,270720450,6490,6490,6490,6490,0
|
||||
20250508,160900,270720450,6490,6490,6490,6490,0
|
||||
20250508,160800,270720450,6490,6490,6490,6490,0
|
||||
20250508,160700,270720450,6490,6490,6490,6490,0
|
||||
20250508,160600,270720450,6490,6490,6490,6490,4091
|
||||
20250508,160500,270720450,6490,6490,6490,6490,0
|
||||
20250508,160400,270720450,6490,6490,6490,6490,0
|
||||
20250508,160300,270720450,6490,6490,6490,6490,0
|
||||
20250508,160200,270720450,6490,6490,6490,6490,0
|
||||
20250508,160100,270720450,6490,6490,6490,6490,0
|
||||
20250508,160000,270720450,6490,6490,6490,6490,0
|
||||
20250508,155900,270720450,6490,6490,6490,6490,0
|
||||
20250508,155800,270720450,6490,6490,6490,6490,0
|
||||
20250508,155700,270720450,6490,6490,6490,6490,0
|
||||
20250508,155600,270720450,6490,6490,6490,6490,0
|
||||
20250508,155500,270720450,6490,6490,6490,6490,0
|
||||
20250508,155400,270720450,6490,6490,6490,6490,0
|
||||
20250508,155300,270720450,6490,6490,6490,6490,0
|
||||
20250508,155200,270720450,6490,6490,6490,6490,0
|
||||
20250508,155100,270720450,6490,6490,6490,6490,0
|
||||
20250508,155000,270720450,6490,6490,6490,6490,0
|
||||
20250508,154900,270720450,6490,6490,6490,6490,0
|
||||
20250508,154800,270720450,6490,6490,6490,6490,0
|
||||
20250508,154700,270720450,6490,6490,6490,6490,0
|
||||
20250508,154600,270720450,6490,6490,6490,6490,0
|
||||
20250508,154500,270720450,6490,6490,6490,6490,0
|
||||
20250508,154400,270720450,6490,6490,6490,6490,0
|
||||
20250508,154300,270720450,6490,6490,6490,6490,0
|
||||
20250508,154200,270720450,6490,6490,6490,6490,0
|
||||
20250508,154100,270720450,6490,6490,6490,6490,0
|
||||
20250508,154000,270720450,6490,6490,6490,6490,0
|
||||
20250508,153900,270720450,6490,6490,6490,6490,0
|
||||
20250508,153800,270720450,6490,6490,6490,6490,0
|
||||
20250508,153700,270720450,6490,6490,6490,6490,0
|
||||
20250508,153600,270720450,6490,6490,6490,6490,4091
|
||||
20250508,153500,270720450,6490,6490,6490,6490,0
|
||||
20250508,153400,270720450,6490,6490,6490,6490,0
|
||||
20250508,153300,270720450,6490,6490,6490,6490,0
|
||||
20250508,153200,270720450,6490,6490,6490,6490,0
|
||||
20250508,153100,270720450,6490,6490,6490,6490,0
|
||||
20250508,153000,270720450,6490,6490,6490,6490,4091
|
||||
20250508,152900,244169860,6490,6490,6490,6490,0
|
||||
20250508,152800,244169860,6490,6490,6490,6490,0
|
||||
20250508,152700,244169860,6490,6490,6490,6490,0
|
||||
20250508,152600,244169860,6490,6490,6490,6490,0
|
||||
20250508,152500,244169860,6490,6490,6490,6490,0
|
||||
20250508,152400,244169860,6490,6490,6490,6490,0
|
||||
20250508,152300,244169860,6490,6490,6490,6490,0
|
||||
20250508,152200,244169860,6490,6490,6490,6490,0
|
||||
20250508,152100,244169860,6490,6490,6490,6490,0
|
||||
20250508,152000,244169860,6490,6490,6490,6490,0
|
||||
20250508,151900,244169860,6490,6490,6500,6490,355
|
||||
20250508,151800,241865610,6490,6490,6490,6490,182
|
||||
20250508,151700,240684430,6500,6500,6500,6500,259
|
||||
20250508,151600,239000930,6500,6500,6500,6490,201
|
||||
20250508,151500,237696420,6520,6520,6520,6520,27
|
||||
20250508,151400,237520380,6510,6500,6510,6500,664
|
||||
20250508,151300,233199360,6510,6510,6510,6510,0
|
||||
20250508,151200,233199360,6510,6510,6510,6510,0
|
||||
20250508,151100,233199360,6510,6510,6510,6500,20
|
||||
20250508,151000,233069340,6500,6500,6500,6500,167
|
||||
20250508,150900,231983840,6500,6510,6510,6500,478
|
||||
20250508,150800,228876810,6510,6510,6510,6510,30
|
||||
20250508,150700,228681510,6520,6520,6520,6520,0
|
||||
20250508,150600,228681510,6520,6510,6520,6510,41
|
||||
20250508,150500,228414590,6520,6500,6520,6500,555
|
||||
20250508,150400,224805290,6520,6520,6520,6520,1
|
||||
20250508,150300,224798770,6510,6480,6520,6480,839
|
||||
20250508,150200,219353770,6480,6480,6480,6480,0
|
||||
20250508,150100,219353770,6480,6480,6480,6480,1
|
||||
20250508,150000,219347290,6470,6460,6490,6450,6502
|
||||
20250508,145900,177400290,6500,6490,6500,6480,7
|
||||
20250508,145800,177354880,6510,6490,6510,6490,20
|
||||
20250508,145700,177224890,6500,6470,6500,6470,488
|
||||
20250508,145600,174064940,6470,6480,6480,6470,57
|
||||
20250508,145500,173695630,6480,6460,6480,6460,739
|
||||
20250508,145400,168913240,6460,6400,6460,6400,1353
|
||||
20250508,145300,160193540,6400,6400,6400,6400,86
|
||||
20250508,145200,159643140,6400,6400,6400,6400,100
|
||||
20250508,145100,159003140,6400,6400,6400,6400,200
|
||||
20250508,145000,157723140,6400,6400,6400,6400,190
|
||||
20250508,144900,156507140,6400,6400,6400,6400,56
|
||||
20250508,144800,156148740,6400,6400,6400,6400,0
|
||||
20250508,144700,156148740,6400,6400,6400,6400,0
|
||||
20250508,144600,156148740,6400,6400,6400,6400,56
|
||||
20250508,144500,155790340,6400,6400,6400,6400,0
|
||||
20250508,144400,155790340,6400,6400,6400,6400,0
|
||||
20250508,144300,155790340,6400,6400,6400,6400,0
|
||||
20250508,144200,155790340,6400,6400,6400,6400,56
|
||||
20250508,144100,155431940,6400,6400,6400,6400,26
|
||||
20250508,144000,155265540,6400,6400,6400,6400,226
|
||||
20250508,143900,153819140,6400,6400,6400,6400,55
|
||||
20250508,143800,153467140,6400,6400,6400,6400,0
|
||||
20250508,143700,153467140,6400,6400,6400,6400,0
|
||||
20250508,143600,153467140,6400,6400,6400,6400,0
|
||||
20250508,143500,153467140,6400,6400,6400,6400,56
|
||||
20250508,143400,153108740,6400,6400,6400,6400,53
|
||||
20250508,143300,152769540,6400,6400,6400,6400,0
|
||||
20250508,143200,152769540,6400,6400,6400,6400,3
|
||||
20250508,143100,152750340,6400,6400,6400,6400,0
|
||||
20250508,143000,152750340,6400,6400,6400,6400,1009
|
||||
20250508,142900,146292740,6400,6390,6400,6390,106
|
||||
20250508,142800,145614900,6400,6400,6400,6400,114
|
||||
20250508,142700,144885300,6390,6390,6390,6390,0
|
||||
20250508,142600,144885300,6390,6390,6390,6390,0
|
||||
20250508,142500,144885300,6390,6400,6400,6390,61
|
||||
20250508,142400,144495460,6390,6390,6390,6390,55
|
||||
20250508,142300,144144010,6390,6390,6390,6390,0
|
||||
20250508,142200,144144010,6390,6390,6390,6390,0
|
||||
20250508,142100,144144010,6390,6390,6390,6390,0
|
||||
20250508,142000,144144010,6390,6390,6390,6390,1
|
||||
20250508,141900,144137620,6380,6390,6390,6380,16
|
||||
20250508,141800,144035390,6380,6390,6390,6380,71
|
||||
20250508,141700,143582260,6390,6390,6390,6390,15
|
||||
20250508,141600,143486410,6380,6380,6380,6380,0
|
||||
20250508,141500,143486410,6380,6390,6390,6380,100
|
||||
20250508,141400,142847970,6380,6380,6380,6380,0
|
||||
20250508,141300,142847970,6380,6380,6380,6380,0
|
||||
20250508,141200,142847970,6380,6380,6380,6380,0
|
||||
20250508,141100,142847970,6380,6390,6390,6380,57
|
||||
20250508,141000,142484300,6390,6390,6390,6390,0
|
||||
20250508,140900,142484300,6390,6390,6390,6390,1
|
||||
20250508,140800,142477910,6380,6380,6380,6380,56
|
||||
20250508,140700,142120630,6390,6390,6390,6390,6
|
||||
20250508,140600,142082290,6380,6380,6380,6380,0
|
||||
20250508,140500,142082290,6380,6380,6380,6380,0
|
||||
20250508,140400,142082290,6380,6380,6380,6380,56
|
||||
20250508,140300,141725010,6390,6390,6390,6390,0
|
||||
20250508,140200,141725010,6390,6390,6390,6390,0
|
||||
20250508,140100,141725010,6390,6390,6390,6380,78
|
||||
20250508,140000,141227150,6380,6380,6380,6380,0
|
||||
20250508,135900,141227150,6380,6380,6380,6380,0
|
||||
20250508,135800,141227150,6380,6390,6390,6380,76
|
||||
20250508,135700,140742250,6380,6380,6380,6380,0
|
||||
20250508,135600,140742250,6380,6380,6380,6380,0
|
||||
20250508,135500,140742250,6380,6380,6380,6380,0
|
||||
20250508,135400,140742250,6380,6380,6380,6380,56
|
||||
20250508,135300,140384970,6390,6390,6390,6390,0
|
||||
20250508,135200,140384970,6390,6390,6390,6390,0
|
||||
20250508,135100,140384970,6390,6380,6390,6380,59
|
||||
20250508,135000,140008510,6390,6390,6390,6390,0
|
||||
20250508,134900,140008510,6390,6390,6390,6390,0
|
||||
20250508,134800,140008510,6390,6390,6390,6390,6
|
||||
20250508,134700,139970170,6380,6380,6380,6380,55
|
||||
20250508,134600,139619270,6380,6380,6380,6380,0
|
||||
20250508,134500,139619270,6380,6390,6390,6380,182
|
||||
20250508,134400,138457910,6380,6380,6380,6380,2
|
||||
20250508,134300,138445150,6400,6390,6400,6390,10
|
||||
20250508,134200,138381210,6390,6390,6390,6390,50
|
||||
20250508,134100,138061710,6400,6400,6400,6400,0
|
||||
20250508,134000,138061710,6400,6400,6400,6400,1
|
||||
20250508,133900,138055310,6370,6370,6370,6370,0
|
||||
20250508,133800,138055310,6370,6380,6380,6370,150
|
||||
20250508,133700,137098390,6380,6390,6400,6380,1560
|
||||
20250508,133600,127141960,6400,6400,6400,6400,425
|
||||
20250508,133500,124421960,6400,6400,6400,6400,10
|
||||
20250508,133400,124357960,6400,6400,6400,6400,56
|
||||
20250508,133300,123999560,6400,6400,6400,6400,0
|
||||
20250508,133200,123999560,6400,6400,6400,6400,0
|
||||
20250508,133100,123999560,6400,6400,6400,6400,0
|
||||
20250508,133000,123999560,6400,6400,6400,6400,55
|
||||
20250508,132900,123647560,6410,6400,6410,6400,19
|
||||
20250508,132800,123525950,6400,6400,6400,6400,0
|
||||
20250508,132700,123525950,6400,6400,6400,6400,1056
|
||||
20250508,132600,116767550,6400,6400,6400,6400,6
|
||||
20250508,132500,116729150,6400,6400,6400,6400,0
|
||||
20250508,132400,116729150,6400,6400,6400,6400,0
|
||||
20250508,132300,116729150,6400,6400,6400,6400,50
|
||||
20250508,132200,116409150,6400,6400,6400,6400,0
|
||||
20250508,132100,116409150,6400,6400,6400,6400,0
|
||||
20250508,132000,116409150,6400,6400,6400,6400,56
|
||||
20250508,131900,116050750,6400,6400,6400,6400,0
|
||||
20250508,131800,116050750,6400,6400,6400,6400,24
|
||||
20250508,131700,115897150,6400,6400,6400,6400,0
|
||||
20250508,131600,115897150,6400,6400,6400,6400,32
|
||||
20250508,131500,115692350,6400,6400,6400,6400,1000
|
||||
20250508,131400,109292350,6400,6400,6400,6400,0
|
||||
20250508,131300,109292350,6400,6400,6400,6400,55
|
||||
20250508,131200,108940350,6400,6400,6400,6400,0
|
||||
20250508,131100,108940350,6400,6400,6400,6400,0
|
||||
20250508,131000,108940350,6400,6400,6400,6400,56
|
||||
20250508,130900,108581950,6420,6420,6420,6420,0
|
||||
20250508,130800,108581950,6420,6420,6420,6420,0
|
||||
20250508,130700,108581950,6420,6420,6420,6420,0
|
||||
20250508,130600,108581950,6420,6420,6420,6420,0
|
||||
20250508,130500,108581950,6420,6410,6420,6410,6
|
||||
20250508,130400,108543480,6400,6400,6400,6400,300
|
||||
20250508,130300,106623480,6400,6400,6400,6400,56
|
||||
20250508,130200,106265080,6400,6400,6400,6400,0
|
||||
20250508,130100,106265080,6400,6400,6400,6400,0
|
||||
20250508,130000,106265080,6400,6400,6400,6400,0
|
||||
20250508,125900,106265080,6400,6410,6410,6400,105
|
||||
20250508,125800,105592580,6400,6400,6400,6400,0
|
||||
20250508,125700,105592580,6400,6400,6400,6400,0
|
||||
20250508,125600,105592580,6400,6400,6400,6400,56
|
||||
20250508,125500,105234180,6410,6410,6410,6410,1
|
||||
20250508,125400,105227770,6420,6420,6420,6420,0
|
||||
20250508,125300,105227770,6420,6420,6420,6420,0
|
||||
20250508,125200,105227770,6420,6420,6420,6420,0
|
||||
20250508,125100,105227770,6420,6420,6420,6420,0
|
||||
20250508,125000,105227770,6420,6420,6420,6420,1
|
||||
20250508,124900,105221350,6410,6410,6410,6410,1
|
||||
20250508,124800,105214940,6430,6410,6430,6410,116
|
||||
20250508,124700,104471120,6410,6410,6410,6410,0
|
||||
20250508,124600,104471120,6410,6410,6410,6410,166
|
||||
20250508,124500,103407060,6410,6410,6410,6410,207
|
||||
20250508,124400,102080190,6410,6410,6410,6410,0
|
||||
20250508,124300,102080190,6410,6410,6410,6410,0
|
||||
20250508,124200,102080190,6410,6410,6410,6410,56
|
||||
20250508,124100,101721230,6420,6420,6420,6420,0
|
||||
20250508,124000,101721230,6420,6420,6420,6420,0
|
||||
20250508,123900,101721230,6420,6410,6420,6410,60
|
||||
20250508,123800,101336580,6410,6410,6410,6410,0
|
||||
20250508,123700,101336580,6410,6410,6410,6410,0
|
||||
20250508,123600,101336580,6410,6410,6410,6410,35
|
||||
20250508,123500,101112230,6410,6410,6410,6410,56
|
||||
20250508,123400,100753270,6410,6410,6410,6410,0
|
||||
20250508,123300,100753270,6410,6410,6410,6410,0
|
||||
20250508,123200,100753270,6410,6410,6410,6410,55
|
||||
20250508,123100,100400720,6410,6410,6410,6410,0
|
||||
20250508,123000,100400720,6410,6410,6410,6410,0
|
||||
20250508,122900,100400720,6410,6410,6410,6410,1
|
||||
20250508,122800,100394310,6410,6410,6410,6410,56
|
||||
20250508,122700,100035350,6420,6420,6420,6420,0
|
||||
20250508,122600,100035350,6420,6420,6420,6420,4
|
||||
20250508,122500,100009670,6410,6410,6410,6410,56
|
||||
20250508,122400,99650710,6420,6420,6420,6420,0
|
||||
20250508,122300,99650710,6420,6420,6420,6420,0
|
||||
20250508,122200,99650710,6420,6420,6420,6420,50
|
||||
20250508,122100,99329710,6410,6410,6410,6410,56
|
||||
20250508,122000,98970750,6410,6410,6410,6410,0
|
||||
20250508,121900,98970750,6410,6410,6410,6410,0
|
||||
20250508,121800,98970750,6410,6410,6410,6410,156
|
||||
20250508,121700,97970790,6410,6410,6410,6410,100
|
||||
20250508,121600,97329790,6410,6410,6410,6410,1
|
||||
20250508,121500,97323380,6410,6410,6410,6410,93
|
||||
20250508,121400,96727250,6410,6410,6410,6410,0
|
||||
20250508,121300,96727250,6410,6410,6410,6410,0
|
||||
20250508,121200,96727250,6410,6410,6410,6410,0
|
||||
20250508,121100,96727250,6410,6410,6410,6410,56
|
||||
20250508,121000,96368290,6420,6420,6420,6420,0
|
||||
20250508,120900,96368290,6420,6420,6420,6420,0
|
||||
20250508,120800,96368290,6420,6410,6420,6410,61
|
||||
20250508,120700,95977230,6420,6420,6420,6420,1
|
||||
20250508,120600,95970810,6410,6410,6410,6410,0
|
||||
20250508,120500,95970810,6410,6410,6410,6410,0
|
||||
20250508,120400,95970810,6410,6420,6420,6410,66
|
||||
20250508,120300,95547650,6430,6430,6430,6430,0
|
||||
20250508,120200,95547650,6430,6430,6430,6430,0
|
||||
20250508,120100,95547650,6430,6430,6430,6430,0
|
||||
20250508,120000,95547650,6430,6430,6430,6430,2
|
||||
20250508,115900,95534790,6420,6420,6420,6420,0
|
||||
20250508,115800,95534790,6420,6420,6420,6420,0
|
||||
20250508,115700,95534790,6420,6420,6420,6420,56
|
||||
20250508,115600,95175270,6430,6430,6430,6430,0
|
||||
20250508,115500,95175270,6430,6410,6430,6410,2
|
||||
20250508,115400,95162430,6440,6440,6440,6440,0
|
||||
20250508,115300,95162430,6440,6440,6440,6440,0
|
||||
20250508,115200,95162430,6440,6410,6440,6410,442
|
||||
20250508,115100,92327840,6410,6400,6410,6400,57
|
||||
20250508,115000,91963030,6400,6400,6400,6400,0
|
||||
20250508,114900,91963030,6400,6400,6400,6400,0
|
||||
20250508,114800,91963030,6400,6400,6400,6400,0
|
||||
20250508,114700,91963030,6400,6400,6400,6400,56
|
||||
20250508,114600,91604630,6410,6410,6410,6410,76
|
||||
20250508,114500,91117470,6400,6400,6400,6400,53
|
||||
20250508,114400,90778270,6390,6390,6390,6390,56
|
||||
20250508,114300,90420430,6400,6400,6400,6400,2
|
||||
20250508,114200,90407630,6400,6400,6400,6400,1
|
||||
20250508,114100,90401230,6390,6390,6390,6390,6
|
||||
20250508,114000,90362890,6390,6390,6390,6390,56
|
||||
20250508,113900,90005050,6390,6390,6390,6390,1
|
||||
20250508,113800,89998660,6390,6390,6390,6390,0
|
||||
20250508,113700,89998660,6390,6390,6390,6390,37
|
||||
20250508,113600,89762230,6400,6400,6400,6400,161
|
||||
20250508,113500,88731830,6400,6400,6400,6400,0
|
||||
20250508,113400,88731830,6400,6400,6400,6400,55
|
||||
20250508,113300,88379830,6390,6390,6390,6390,55
|
||||
20250508,113200,88028380,6400,6390,6400,6390,3
|
||||
20250508,113100,88009200,6390,6390,6390,6390,0
|
||||
20250508,113000,88009200,6390,6390,6390,6390,50
|
||||
20250508,112900,87689700,6400,6400,6400,6400,0
|
||||
20250508,112800,87689700,6400,6400,6400,6400,0
|
||||
20250508,112700,87689700,6400,6400,6400,6400,56
|
||||
20250508,112600,87331300,6400,6400,6400,6400,0
|
||||
20250508,112500,87331300,6400,6400,6400,6400,0
|
||||
20250508,112400,87331300,6400,6400,6400,6400,0
|
||||
20250508,112300,87331300,6400,6400,6400,6400,56
|
||||
20250508,112200,86972900,6410,6410,6410,6410,11
|
||||
20250508,112100,86902390,6380,6380,6380,6380,0
|
||||
20250508,112000,86902390,6380,6380,6380,6380,0
|
||||
20250508,111900,86902390,6380,6380,6380,6380,0
|
||||
20250508,111800,86902390,6380,6420,6420,6380,3000
|
||||
20250508,111700,67722560,6420,6430,6430,6420,248
|
||||
20250508,111600,66130390,6420,6430,6430,6420,57
|
||||
20250508,111500,65764440,6420,6420,6420,6420,500
|
||||
20250508,111400,62554440,6420,6420,6420,6420,0
|
||||
20250508,111300,62554440,6420,6420,6420,6420,56
|
||||
20250508,111200,62194920,6420,6420,6420,6420,0
|
||||
20250508,111100,62194920,6420,6420,6420,6420,0
|
||||
20250508,111000,62194920,6420,6420,6420,6420,0
|
||||
20250508,110900,62194920,6420,6420,6420,6420,57
|
||||
20250508,110800,61828980,6430,6430,6430,6430,0
|
||||
20250508,110700,61828980,6430,6430,6430,6430,0
|
||||
20250508,110600,61828980,6430,6430,6430,6430,0
|
||||
20250508,110500,61828980,6430,6430,6430,6430,0
|
||||
20250508,110400,61828980,6430,6430,6430,6430,342
|
||||
20250508,110300,59629920,6430,6430,6430,6430,56
|
||||
20250508,110200,59269840,6430,6430,6430,6430,0
|
||||
20250508,110100,59269840,6430,6430,6430,6430,0
|
||||
20250508,110000,59269840,6430,6430,6430,6430,0
|
||||
20250508,105900,59269840,6430,6430,6430,6430,56
|
||||
20250508,105800,58909760,6440,6440,6440,6440,0
|
||||
20250508,105700,58909760,6440,6440,6440,6440,0
|
||||
20250508,105600,58909760,6440,6430,6440,6430,66
|
||||
20250508,105500,58485280,6440,6440,6440,6440,1
|
||||
20250508,105400,58478840,6440,6440,6440,6440,5
|
||||
20250508,105300,58446640,6440,6440,6440,6440,0
|
||||
20250508,105200,58446640,6440,6440,6440,6440,1
|
||||
20250508,105100,58440200,6460,6460,6460,6460,0
|
||||
20250508,105000,58440200,6460,6460,6460,6460,0
|
||||
20250508,104900,58440200,6460,6460,6460,6460,0
|
||||
20250508,104800,58440200,6460,6460,6460,6460,0
|
||||
20250508,104700,58440200,6460,6460,6460,6460,0
|
||||
20250508,104600,58440200,6460,6440,6460,6440,101
|
||||
20250508,104500,57789300,6450,6440,6450,6440,100
|
||||
20250508,104400,57144850,6450,6450,6450,6450,0
|
||||
20250508,104300,57144850,6450,6450,6450,6450,0
|
||||
20250508,104200,57144850,6450,6440,6450,6440,267
|
||||
20250508,104100,55425360,6440,6440,6440,6440,45
|
||||
20250508,104000,55135560,6440,6440,6440,6440,0
|
||||
20250508,103900,55135560,6440,6440,6440,6440,0
|
||||
20250508,103800,55135560,6440,6440,6440,6440,2
|
||||
20250508,103700,55122680,6440,6440,6440,6440,0
|
||||
20250508,103600,55122680,6440,6430,6440,6430,75
|
||||
20250508,103500,54639900,6440,6450,6450,6440,110
|
||||
20250508,103400,53930500,6450,6430,6450,6430,136
|
||||
20250508,103300,53054260,6430,6430,6430,6430,162
|
||||
20250508,103200,52012600,6420,6420,6420,6420,56
|
||||
20250508,103100,51653080,6430,6430,6430,6430,100
|
||||
20250508,103000,51010080,6420,6420,6420,6420,9
|
||||
20250508,102900,50952300,6410,6410,6410,6410,1
|
||||
20250508,102800,50945890,6420,6420,6420,6420,47
|
||||
20250508,102700,50644150,6420,6420,6420,6420,0
|
||||
20250508,102600,50644150,6420,6420,6420,6420,0
|
||||
20250508,102500,50644150,6420,6420,6420,6420,56
|
||||
20250508,102400,50284630,6430,6430,6430,6430,0
|
||||
20250508,102300,50284630,6430,6420,6430,6420,72
|
||||
20250508,102200,49821890,6420,6420,6420,6420,89
|
||||
20250508,102100,49250510,6420,6420,6420,6420,56
|
||||
20250508,102000,48890990,6430,6430,6430,6430,0
|
||||
20250508,101900,48890990,6430,6430,6430,6430,1
|
||||
20250508,101800,48884560,6420,6420,6420,6420,78
|
||||
20250508,101700,48383800,6420,6420,6420,6420,0
|
||||
20250508,101600,48383800,6420,6420,6420,6420,1
|
||||
20250508,101500,48377380,6420,6420,6420,6420,0
|
||||
20250508,101400,48377380,6420,6420,6430,6420,101
|
||||
20250508,101300,47728950,6430,6430,6430,6430,1
|
||||
20250508,101200,47722520,6430,6430,6430,6430,1
|
||||
20250508,101100,47716090,6420,6420,6420,6420,10
|
||||
20250508,101000,47651890,6410,6410,6410,6410,100
|
||||
20250508,100900,47010890,6400,6430,6440,6400,1988
|
||||
20250508,100800,34252440,6440,6430,6440,6430,211
|
||||
20250508,100700,32895700,6430,6440,6440,6430,202
|
||||
20250508,100600,31596820,6450,6450,6450,6450,0
|
||||
20250508,100500,31596820,6450,6450,6450,6450,0
|
||||
20250508,100400,31596820,6450,6450,6450,6450,0
|
||||
20250508,100300,31596820,6450,6450,6450,6450,0
|
||||
20250508,100200,31596820,6450,6440,6450,6440,18
|
||||
20250508,100100,31480880,6440,6440,6440,6440,50
|
||||
20250508,100000,31158880,6440,6440,6440,6440,0
|
||||
20250508,095900,31158880,6440,6440,6440,6440,0
|
||||
20250508,095800,31158880,6440,6440,6440,6440,0
|
||||
20250508,095700,31158880,6440,6440,6440,6440,134
|
||||
20250508,095600,30295920,6460,6460,6460,6460,5
|
||||
20250508,095500,30263620,6450,6450,6450,6450,100
|
||||
20250508,095400,29618620,6450,6450,6450,6450,0
|
||||
20250508,095300,29618620,6450,6450,6450,6450,0
|
||||
20250508,095200,29618620,6450,6450,6450,6450,0
|
||||
20250508,095100,29618620,6450,6450,6450,6450,905
|
||||
20250508,095000,23781370,6450,6460,6460,6450,58
|
||||
20250508,094900,23407250,6450,6450,6450,6450,139
|
||||
20250508,094800,22510700,6460,6460,6460,6460,109
|
||||
20250508,094700,21806560,6460,6460,6460,6460,50
|
||||
20250508,094600,21483560,6480,6480,6480,6480,0
|
||||
20250508,094500,21483560,6480,6470,6480,6470,30
|
||||
20250508,094400,21289360,6470,6470,6470,6460,301
|
||||
20250508,094300,19343180,6470,6480,6480,6470,45
|
||||
20250508,094200,19052020,6470,6470,6470,6470,0
|
||||
20250508,094100,19052020,6470,6470,6470,6470,0
|
||||
20250508,094000,19052020,6470,6480,6490,6470,51
|
||||
20250508,093900,18722010,6480,6480,6480,6480,0
|
||||
20250508,093800,18722010,6480,6480,6480,6480,0
|
||||
20250508,093700,18722010,6480,6480,6480,6480,56
|
||||
20250508,093600,18359130,6490,6490,6490,6490,10
|
||||
20250508,093500,18294230,6490,6490,6490,6480,5
|
||||
20250508,093400,18261790,6490,6470,6490,6470,223
|
||||
20250508,093300,16816750,6480,6450,6480,6450,86
|
||||
20250508,093200,16261810,6460,6450,6460,6450,5
|
||||
20250508,093100,16229540,6430,6450,6460,6430,378
|
||||
20250508,093000,13791870,6460,6460,6460,6460,52
|
||||
20250508,092900,13455950,6470,6460,6470,6460,100
|
||||
20250508,092800,12809940,6470,6470,6470,6470,1
|
||||
20250508,092700,12803470,6470,6470,6470,6460,62
|
||||
20250508,092600,12402750,6490,6490,6490,6490,0
|
||||
20250508,092500,12402750,6490,6490,6490,6480,723
|
||||
20250508,092400,7711040,6510,6490,6510,6490,8
|
||||
20250508,092300,7659100,6500,6500,6500,6500,1
|
||||
20250508,092200,7652600,6520,6500,6520,6500,80
|
||||
20250508,092100,7132580,6520,6520,6520,6520,0
|
||||
20250508,092000,7132580,6520,6500,6520,6500,114
|
||||
20250508,091900,6391510,6510,6510,6510,6510,0
|
||||
20250508,091800,6391510,6510,6510,6510,6510,104
|
||||
20250508,091700,5714470,6550,6550,6550,6550,1
|
||||
20250508,091600,5707920,6520,6520,6520,6520,0
|
||||
20250508,091500,5707920,6520,6520,6520,6520,0
|
||||
20250508,091400,5707920,6520,6520,6520,6520,78
|
||||
20250508,091300,5199360,6550,6550,6550,6550,1
|
||||
20250508,091200,5192810,6510,6510,6510,6510,0
|
||||
20250508,091100,5192810,6510,6550,6550,6510,16
|
||||
20250508,091000,5088610,6500,6510,6510,6500,165
|
||||
20250508,090900,4015970,6560,6530,6560,6520,28
|
||||
20250508,090800,3833200,6560,6540,6560,6530,9
|
||||
20250508,090700,3774210,6550,6560,6560,6540,33
|
||||
20250508,090600,3557760,6560,6560,6560,6560,0
|
||||
20250508,090500,3557760,6560,6530,6560,6530,118
|
||||
20250508,090400,2786950,6530,6530,6530,6500,7
|
||||
20250508,090300,2741380,6520,6520,6520,6520,0
|
||||
20250508,090200,2741380,6520,6520,6520,6520,88
|
||||
20250508,090100,2167620,6530,6520,6530,6520,213
|
||||
20250508,090000,778850,6520,6490,6520,6490,120
|
||||
|
Reference in New Issue
Block a user