Update 2025-04-08 2740 candle_min
This commit is contained in:
571
005500/min/candle-20250408.csv
Normal file
571
005500/min/candle-20250408.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182900,226029055,16890,16890,16890,16890,498
|
||||
20250408,182800,226029055,16890,16890,16890,16890,0
|
||||
20250408,182700,226029055,16890,16890,16890,16890,0
|
||||
20250408,182600,226029055,16890,16890,16890,16890,0
|
||||
20250408,182500,226029055,16890,16890,16890,16890,0
|
||||
20250408,182400,226029055,16890,16890,16890,16890,0
|
||||
20250408,182300,226029055,16890,16890,16890,16890,0
|
||||
20250408,182200,226029055,16890,16890,16890,16890,0
|
||||
20250408,182100,226029055,16890,16890,16890,16890,0
|
||||
20250408,182000,226029055,16890,16890,16890,16890,0
|
||||
20250408,181900,226029055,16890,16890,16890,16890,0
|
||||
20250408,181800,226029055,16890,16890,16890,16890,0
|
||||
20250408,181700,226029055,16890,16890,16890,16890,0
|
||||
20250408,181600,226029055,16890,16890,16890,16890,0
|
||||
20250408,181500,226029055,16890,16890,16890,16890,0
|
||||
20250408,181400,226029055,16890,16890,16890,16890,0
|
||||
20250408,181300,226029055,16890,16890,16890,16890,0
|
||||
20250408,181200,226029055,16890,16890,16890,16890,0
|
||||
20250408,181100,226029055,16890,16890,16890,16890,0
|
||||
20250408,181000,226029055,16890,16890,16890,16890,0
|
||||
20250408,180900,226029055,16890,16890,16890,16890,0
|
||||
20250408,180800,226029055,16890,16890,16890,16890,0
|
||||
20250408,180700,226029055,16890,16890,16890,16890,0
|
||||
20250408,180600,226029055,16890,16890,16890,16890,0
|
||||
20250408,180500,226029055,16890,16890,16890,16890,0
|
||||
20250408,180400,226029055,16890,16890,16890,16890,0
|
||||
20250408,180300,226029055,16890,16890,16890,16890,0
|
||||
20250408,180200,226029055,16890,16890,16890,16890,0
|
||||
20250408,180100,226029055,16890,16890,16890,16890,0
|
||||
20250408,180000,226029055,16890,16890,16890,16890,0
|
||||
20250408,175900,226029055,16890,16890,16890,16890,498
|
||||
20250408,175800,226029055,16890,16890,16890,16890,0
|
||||
20250408,175700,226029055,16890,16890,16890,16890,0
|
||||
20250408,175600,226029055,16890,16890,16890,16890,0
|
||||
20250408,175500,226029055,16890,16890,16890,16890,0
|
||||
20250408,175400,226029055,16890,16890,16890,16890,0
|
||||
20250408,175300,226029055,16890,16890,16890,16890,0
|
||||
20250408,175200,226029055,16890,16890,16890,16890,0
|
||||
20250408,175100,226029055,16890,16890,16890,16890,0
|
||||
20250408,175000,226029055,16890,16890,16890,16890,0
|
||||
20250408,174900,226029055,16890,16890,16890,16890,0
|
||||
20250408,174800,226029055,16890,16890,16890,16890,0
|
||||
20250408,174700,226029055,16890,16890,16890,16890,0
|
||||
20250408,174600,226029055,16890,16890,16890,16890,0
|
||||
20250408,174500,226029055,16890,16890,16890,16890,0
|
||||
20250408,174400,226029055,16890,16890,16890,16890,0
|
||||
20250408,174300,226029055,16890,16890,16890,16890,0
|
||||
20250408,174200,226029055,16890,16890,16890,16890,0
|
||||
20250408,174100,226029055,16890,16890,16890,16890,0
|
||||
20250408,174000,226029055,16890,16890,16890,16890,0
|
||||
20250408,173900,226029055,16890,16890,16890,16890,0
|
||||
20250408,173800,226029055,16890,16890,16890,16890,0
|
||||
20250408,173700,226029055,16890,16890,16890,16890,0
|
||||
20250408,173600,226029055,16890,16890,16890,16890,0
|
||||
20250408,173500,226029055,16890,16890,16890,16890,0
|
||||
20250408,173400,226029055,16890,16890,16890,16890,0
|
||||
20250408,173300,226029055,16890,16890,16890,16890,0
|
||||
20250408,173200,226029055,16890,16890,16890,16890,0
|
||||
20250408,173100,226029055,16890,16890,16890,16890,0
|
||||
20250408,173000,226029055,16890,16890,16890,16890,0
|
||||
20250408,172900,226029055,16890,16890,16890,16890,498
|
||||
20250408,172800,226029055,16890,16890,16890,16890,0
|
||||
20250408,172700,226029055,16890,16890,16890,16890,0
|
||||
20250408,172600,226029055,16890,16890,16890,16890,0
|
||||
20250408,172500,226029055,16890,16890,16890,16890,0
|
||||
20250408,172400,226029055,16890,16890,16890,16890,0
|
||||
20250408,172300,226029055,16890,16890,16890,16890,0
|
||||
20250408,172200,226029055,16890,16890,16890,16890,0
|
||||
20250408,172100,226029055,16890,16890,16890,16890,0
|
||||
20250408,172000,226029055,16890,16890,16890,16890,0
|
||||
20250408,171900,226029055,16890,16890,16890,16890,0
|
||||
20250408,171800,226029055,16890,16890,16890,16890,0
|
||||
20250408,171700,226029055,16890,16890,16890,16890,0
|
||||
20250408,171600,226029055,16890,16890,16890,16890,0
|
||||
20250408,171500,226029055,16890,16890,16890,16890,0
|
||||
20250408,171400,226029055,16890,16890,16890,16890,0
|
||||
20250408,171300,226029055,16890,16890,16890,16890,0
|
||||
20250408,171200,226029055,16890,16890,16890,16890,0
|
||||
20250408,171100,226029055,16890,16890,16890,16890,0
|
||||
20250408,171000,226029055,16890,16890,16890,16890,0
|
||||
20250408,170900,226029055,16890,16890,16890,16890,0
|
||||
20250408,170800,226029055,16890,16890,16890,16890,0
|
||||
20250408,170700,226029055,16890,16890,16890,16890,0
|
||||
20250408,170600,226029055,16890,16890,16890,16890,0
|
||||
20250408,170500,226029055,16890,16890,16890,16890,0
|
||||
20250408,170400,226029055,16890,16890,16890,16890,0
|
||||
20250408,170300,226029055,16890,16890,16890,16890,0
|
||||
20250408,170200,226029055,16890,16890,16890,16890,0
|
||||
20250408,170100,226029055,16890,16890,16890,16890,0
|
||||
20250408,170000,226029055,16890,16890,16890,16890,0
|
||||
20250408,165900,226029055,16890,16890,16890,16890,498
|
||||
20250408,165800,226029055,16890,16890,16890,16890,0
|
||||
20250408,165700,226029055,16890,16890,16890,16890,0
|
||||
20250408,165600,226029055,16890,16890,16890,16890,0
|
||||
20250408,165500,226029055,16890,16890,16890,16890,0
|
||||
20250408,165400,226029055,16890,16890,16890,16890,0
|
||||
20250408,165300,226029055,16890,16890,16890,16890,0
|
||||
20250408,165200,226029055,16890,16890,16890,16890,0
|
||||
20250408,165100,226029055,16890,16890,16890,16890,0
|
||||
20250408,165000,226029055,16890,16890,16890,16890,0
|
||||
20250408,164900,226029055,16890,16890,16890,16890,0
|
||||
20250408,164800,226029055,16890,16890,16890,16890,0
|
||||
20250408,164700,226029055,16890,16890,16890,16890,0
|
||||
20250408,164600,226029055,16890,16890,16890,16890,0
|
||||
20250408,164500,226029055,16890,16890,16890,16890,0
|
||||
20250408,164400,226029055,16890,16890,16890,16890,0
|
||||
20250408,164300,226029055,16890,16890,16890,16890,0
|
||||
20250408,164200,226029055,16890,16890,16890,16890,0
|
||||
20250408,164100,226029055,16890,16890,16890,16890,0
|
||||
20250408,164000,226029055,16890,16890,16890,16890,0
|
||||
20250408,163900,226029055,16890,16890,16890,16890,0
|
||||
20250408,163800,226029055,16890,16890,16890,16890,0
|
||||
20250408,163700,226029055,16890,16890,16890,16890,0
|
||||
20250408,163600,226029055,16890,16890,16890,16890,0
|
||||
20250408,163500,226029055,16890,16890,16890,16890,0
|
||||
20250408,163400,226029055,16890,16890,16890,16890,0
|
||||
20250408,163300,226029055,16890,16890,16890,16890,0
|
||||
20250408,163200,226029055,16890,16890,16890,16890,0
|
||||
20250408,163100,226029055,16890,16890,16890,16890,0
|
||||
20250408,163000,226029055,16890,16890,16890,16890,0
|
||||
20250408,162900,226029055,16890,16890,16890,16890,498
|
||||
20250408,162800,226029055,16890,16890,16890,16890,0
|
||||
20250408,162700,226029055,16890,16890,16890,16890,0
|
||||
20250408,162600,226029055,16890,16890,16890,16890,0
|
||||
20250408,162500,226029055,16890,16890,16890,16890,0
|
||||
20250408,162400,226029055,16890,16890,16890,16890,0
|
||||
20250408,162300,226029055,16890,16890,16890,16890,0
|
||||
20250408,162200,226029055,16890,16890,16890,16890,0
|
||||
20250408,162100,226029055,16890,16890,16890,16890,0
|
||||
20250408,162000,226029055,16890,16890,16890,16890,0
|
||||
20250408,161900,226029055,16890,16890,16890,16890,0
|
||||
20250408,161800,226029055,16890,16890,16890,16890,0
|
||||
20250408,161700,226029055,16890,16890,16890,16890,0
|
||||
20250408,161600,226029055,16890,16890,16890,16890,0
|
||||
20250408,161500,226029055,16890,16890,16890,16890,0
|
||||
20250408,161400,226029055,16890,16890,16890,16890,0
|
||||
20250408,161300,226029055,16890,16890,16890,16890,0
|
||||
20250408,161200,226029055,16890,16890,16890,16890,0
|
||||
20250408,161100,226029055,16890,16890,16890,16890,0
|
||||
20250408,161000,226029055,16890,16890,16890,16890,0
|
||||
20250408,160900,226029055,16890,16890,16890,16890,0
|
||||
20250408,160800,226029055,16890,16890,16890,16890,0
|
||||
20250408,160700,226029055,16890,16890,16890,16890,0
|
||||
20250408,160600,226029055,16890,16890,16890,16890,0
|
||||
20250408,160500,226029055,16890,16890,16890,16890,0
|
||||
20250408,160400,226029055,16890,16890,16890,16890,0
|
||||
20250408,160300,226029055,16890,16890,16890,16890,0
|
||||
20250408,160200,226029055,16890,16890,16890,16890,0
|
||||
20250408,160100,226029055,16890,16890,16890,16890,0
|
||||
20250408,160000,226029055,16890,16890,16890,16890,0
|
||||
20250408,155900,226029055,16890,16890,16890,16890,498
|
||||
20250408,155800,226029055,16890,16890,16890,16890,0
|
||||
20250408,155700,226029055,16890,16890,16890,16890,0
|
||||
20250408,155600,226029055,16890,16890,16890,16890,0
|
||||
20250408,155500,226029055,16890,16890,16890,16890,0
|
||||
20250408,155400,226029055,16890,16890,16890,16890,0
|
||||
20250408,155300,226029055,16890,16890,16890,16890,0
|
||||
20250408,155200,226029055,16890,16890,16890,16890,0
|
||||
20250408,155100,226029055,16890,16890,16890,16890,0
|
||||
20250408,155000,226029055,16890,16890,16890,16890,0
|
||||
20250408,154900,226029055,16890,16890,16890,16890,0
|
||||
20250408,154800,226029055,16890,16890,16890,16890,0
|
||||
20250408,154700,226029055,16890,16890,16890,16890,0
|
||||
20250408,154600,226029055,16890,16890,16890,16890,0
|
||||
20250408,154500,226029055,16890,16890,16890,16890,0
|
||||
20250408,154400,226029055,16890,16890,16890,16890,0
|
||||
20250408,154300,226029055,16890,16890,16890,16890,0
|
||||
20250408,154200,226029055,16890,16890,16890,16890,0
|
||||
20250408,154100,226029055,16890,16890,16890,16890,0
|
||||
20250408,154000,226029055,16890,16890,16890,16890,0
|
||||
20250408,153900,226029055,16890,16890,16890,16890,0
|
||||
20250408,153800,226029055,16890,16890,16890,16890,0
|
||||
20250408,153700,226029055,16890,16890,16890,16890,0
|
||||
20250408,153600,226029055,16890,16890,16890,16890,0
|
||||
20250408,153500,226029055,16890,16890,16890,16890,0
|
||||
20250408,153400,226029055,16890,16890,16890,16890,0
|
||||
20250408,153300,226029055,16890,16890,16890,16890,0
|
||||
20250408,153200,226029055,16890,16890,16890,16890,0
|
||||
20250408,153100,226029055,16890,16890,16890,16890,0
|
||||
20250408,153000,226029055,16890,16890,16890,16890,498
|
||||
20250408,152900,217617835,16890,16890,16890,16890,0
|
||||
20250408,152800,217617835,16890,16890,16890,16890,0
|
||||
20250408,152700,217617835,16890,16890,16890,16890,0
|
||||
20250408,152600,217617835,16890,16890,16890,16890,0
|
||||
20250408,152500,217617835,16890,16890,16890,16890,0
|
||||
20250408,152400,217617835,16890,16890,16890,16890,0
|
||||
20250408,152300,217617835,16890,16890,16890,16890,0
|
||||
20250408,152200,217617835,16890,16890,16890,16890,0
|
||||
20250408,152100,217617835,16890,16890,16890,16890,0
|
||||
20250408,152000,217617835,16890,16890,16890,16890,0
|
||||
20250408,151900,217617835,16890,16890,16890,16890,1
|
||||
20250408,151800,217600945,16890,16890,16890,16890,0
|
||||
20250408,151700,217600945,16890,16890,16890,16850,172
|
||||
20250408,151600,214702665,16880,16880,16880,16850,130
|
||||
20250408,151500,212512075,16880,16880,16880,16880,1
|
||||
20250408,151400,212495195,16880,16860,16880,16860,43
|
||||
20250408,151300,211770175,16860,16860,16860,16860,1
|
||||
20250408,151200,211753315,16860,16860,16860,16860,1
|
||||
20250408,151100,211736455,16860,16850,16860,16850,3
|
||||
20250408,151000,211685895,16840,16830,16840,16820,243
|
||||
20250408,150900,207596205,16820,16880,16880,16820,610
|
||||
20250408,150800,197331835,16850,16880,16880,16850,101
|
||||
20250408,150700,195629465,16875,16875,16875,16875,3
|
||||
20250408,150600,195578840,16890,16890,16890,16890,1
|
||||
20250408,150500,195561950,16890,16890,16890,16890,1
|
||||
20250408,150400,195545060,16890,16890,16890,16890,2
|
||||
20250408,150300,195511280,16880,16880,16880,16880,0
|
||||
20250408,150200,195511280,16880,16880,16880,16880,18
|
||||
20250408,150100,195207440,16880,16880,16880,16880,1
|
||||
20250408,150000,195190560,16880,16850,16880,16850,11
|
||||
20250408,145900,195005150,16870,16870,16870,16870,1
|
||||
20250408,145800,194988280,16880,16880,16880,16880,1
|
||||
20250408,145700,194971400,16880,16880,16880,16880,1
|
||||
20250408,145600,194954520,16880,16850,16880,16850,10
|
||||
20250408,145500,194785960,16830,16830,16830,16830,0
|
||||
20250408,145400,194785960,16830,16830,16870,16830,11
|
||||
20250408,145300,194600470,16850,16830,16850,16830,20
|
||||
20250408,145200,194263490,16830,16850,16860,16800,301
|
||||
20250408,145100,189197550,16870,16870,16870,16870,2
|
||||
20250408,145000,189163810,16850,16850,16850,16850,260
|
||||
20250408,144900,184782810,16850,16870,16890,16850,557
|
||||
20250408,144800,175393820,16870,16890,16890,16870,269
|
||||
20250408,144700,170852750,16890,16890,16890,16890,9
|
||||
20250408,144600,170700740,16900,16900,16900,16900,3
|
||||
20250408,144500,170650040,16890,16890,16890,16890,10
|
||||
20250408,144400,170481140,16900,16900,16900,16900,0
|
||||
20250408,144300,170481140,16900,16900,16900,16900,0
|
||||
20250408,144200,170481140,16900,16900,16900,16900,1
|
||||
20250408,144100,170464240,16900,16900,16900,16900,0
|
||||
20250408,144000,170464240,16900,16890,16900,16880,108
|
||||
20250408,143900,168640680,16880,16900,16900,16880,55
|
||||
20250408,143800,167711640,16900,16900,16900,16900,1
|
||||
20250408,143700,167694740,16900,16900,16900,16900,4
|
||||
20250408,143600,167627140,16880,16870,16880,16870,258
|
||||
20250408,143500,163272130,16870,16880,16880,16870,7
|
||||
20250408,143400,163154030,16880,16880,16880,16880,1
|
||||
20250408,143300,163137150,16860,16860,16860,16860,0
|
||||
20250408,143200,163137150,16860,16870,16870,16860,500
|
||||
20250408,143100,154705510,16880,16890,16890,16880,210
|
||||
20250408,143000,151159700,16890,16890,16890,16890,0
|
||||
20250408,142900,151159700,16890,16890,16890,16890,0
|
||||
20250408,142800,151159700,16890,16890,16890,16890,3
|
||||
20250408,142700,151109030,16880,16880,16880,16880,10
|
||||
20250408,142600,150940230,16890,16890,16890,16890,0
|
||||
20250408,142500,150940230,16890,16890,16890,16890,2
|
||||
20250408,142400,150906450,16890,16890,16890,16890,1
|
||||
20250408,142300,150889560,16880,16880,16880,16880,8
|
||||
20250408,142200,150754520,16890,16890,16890,16890,0
|
||||
20250408,142100,150754520,16890,16890,16890,16890,0
|
||||
20250408,142000,150754520,16890,16890,16890,16890,0
|
||||
20250408,141900,150754520,16890,16880,16890,16880,11
|
||||
20250408,141800,150568830,16890,16890,16890,16890,2
|
||||
20250408,141700,150535050,16890,16890,16890,16890,30
|
||||
20250408,141600,150028350,16880,16870,16880,16870,7
|
||||
20250408,141500,149910250,16870,16870,16870,16870,2
|
||||
20250408,141400,149876510,16870,16870,16870,16870,14
|
||||
20250408,141300,149640330,16870,16870,16870,16870,0
|
||||
20250408,141200,149640330,16870,16870,16870,16870,24
|
||||
20250408,141100,149235450,16880,16880,16880,16880,0
|
||||
20250408,141000,149235450,16880,16880,16880,16880,0
|
||||
20250408,140900,149235450,16880,16880,16880,16880,0
|
||||
20250408,140800,149235450,16880,16880,16880,16880,0
|
||||
20250408,140700,149235450,16880,16870,16880,16870,76
|
||||
20250408,140600,147952650,16880,16880,16880,16880,0
|
||||
20250408,140500,147952650,16880,16880,16880,16880,0
|
||||
20250408,140400,147952650,16880,16880,16880,16880,51
|
||||
20250408,140300,147091770,16870,16870,16870,16870,10
|
||||
20250408,140200,146923070,16870,16870,16870,16870,0
|
||||
20250408,140100,146923070,16870,16870,16870,16870,0
|
||||
20250408,140000,146923070,16870,16870,16870,16870,0
|
||||
20250408,135900,146923070,16870,16870,16870,16870,8
|
||||
20250408,135800,146788110,16870,16870,16870,16870,0
|
||||
20250408,135700,146788110,16870,16870,16870,16870,73
|
||||
20250408,135600,145556600,16870,16870,16870,16870,0
|
||||
20250408,135500,145556600,16870,16870,16870,16870,127
|
||||
20250408,135400,143414110,16870,16880,16880,16870,230
|
||||
20250408,135300,139533700,16880,16880,16880,16880,0
|
||||
20250408,135200,139533700,16880,16880,16880,16880,10
|
||||
20250408,135100,139364900,16870,16870,16870,16870,0
|
||||
20250408,135000,139364900,16870,16880,16880,16870,19
|
||||
20250408,134900,139044260,16880,16880,16880,16880,12
|
||||
20250408,134800,138841700,16880,16880,16880,16880,0
|
||||
20250408,134700,138841700,16880,16870,16880,16870,10
|
||||
20250408,134600,138672980,16870,16870,16870,16870,0
|
||||
20250408,134500,138672980,16870,16890,16890,16870,110
|
||||
20250408,134400,136817200,16890,16890,16890,16890,1
|
||||
20250408,134300,136800310,16870,16870,16870,16870,34
|
||||
20250408,134200,136226730,16870,16890,16890,16870,194
|
||||
20250408,134100,132951470,16900,16900,16900,16900,0
|
||||
20250408,134000,132951470,16900,16900,16900,16900,203
|
||||
20250408,133900,129520770,16900,16910,16910,16900,273
|
||||
20250408,133800,124904770,16910,16910,16910,16910,10
|
||||
20250408,133700,124735670,16920,16920,16920,16920,0
|
||||
20250408,133600,124735670,16920,16920,16920,16920,1
|
||||
20250408,133500,124718750,16910,16910,16910,16910,0
|
||||
20250408,133400,124718750,16910,16920,16920,16910,21
|
||||
20250408,133300,124363510,16920,16920,16920,16920,1
|
||||
20250408,133200,124346590,16920,16920,16920,16920,0
|
||||
20250408,133100,124346590,16920,16910,16920,16910,2
|
||||
20250408,133000,124312760,16920,16920,16920,16920,0
|
||||
20250408,132900,124312760,16920,16920,16920,16920,11
|
||||
20250408,132800,124126640,16910,16910,16910,16910,0
|
||||
20250408,132700,124126640,16910,16910,16910,16910,0
|
||||
20250408,132600,124126640,16910,16910,16910,16910,0
|
||||
20250408,132500,124126640,16910,16910,16910,16910,0
|
||||
20250408,132400,124126640,16910,16910,16910,16910,0
|
||||
20250408,132300,124126640,16910,16930,16940,16910,516
|
||||
20250408,132200,115398110,16930,16940,16940,16930,5
|
||||
20250408,132100,115313450,16960,16960,16960,16960,0
|
||||
20250408,132000,115313450,16960,16960,16960,16960,0
|
||||
20250408,131900,115313450,16960,16960,16960,16960,0
|
||||
20250408,131800,115313450,16960,16960,16960,16960,0
|
||||
20250408,131700,115313450,16960,16960,16960,16960,0
|
||||
20250408,131600,115313450,16960,16960,16960,16960,0
|
||||
20250408,131500,115313450,16960,16960,16960,16960,0
|
||||
20250408,131400,115313450,16960,16960,16960,16960,1
|
||||
20250408,131300,115296490,16970,16970,16970,16970,0
|
||||
20250408,131200,115296490,16970,16970,16970,16970,1
|
||||
20250408,131100,115279520,16940,16940,16940,16940,0
|
||||
20250408,131000,115279520,16940,16940,16940,16940,0
|
||||
20250408,130900,115279520,16940,16940,16940,16940,0
|
||||
20250408,130800,115279520,16940,16940,16940,16940,59
|
||||
20250408,130700,114280060,16930,16930,16930,16930,11
|
||||
20250408,130600,114093830,16920,16920,16920,16920,32
|
||||
20250408,130500,113552390,16910,16910,16910,16910,0
|
||||
20250408,130400,113552390,16910,16910,16910,16910,0
|
||||
20250408,130300,113552390,16910,16910,16910,16910,0
|
||||
20250408,130200,113552390,16910,16920,16920,16910,12
|
||||
20250408,130100,113349420,16920,16920,16920,16920,5
|
||||
20250408,130000,113264820,16920,16920,16920,16920,1
|
||||
20250408,125900,113247900,16910,16910,16910,16910,0
|
||||
20250408,125800,113247900,16910,16910,16910,16910,10
|
||||
20250408,125700,113078800,16910,16910,16910,16910,0
|
||||
20250408,125600,113078800,16910,16910,16910,16910,0
|
||||
20250408,125500,113078800,16910,16910,16910,16910,0
|
||||
20250408,125400,113078800,16910,16930,16930,16910,479
|
||||
20250408,125300,104976580,16940,16960,16960,16940,447
|
||||
20250408,125200,97402280,16970,16970,16970,16970,1
|
||||
20250408,125100,97385310,16970,16970,16970,16970,0
|
||||
20250408,125000,97385310,16970,16970,16970,16970,12
|
||||
20250408,124900,97181670,16980,16980,16980,16980,13
|
||||
20250408,124800,96960930,16980,16980,16980,16980,0
|
||||
20250408,124700,96960930,16980,16980,16980,16980,0
|
||||
20250408,124600,96960930,16980,16980,16980,16980,7
|
||||
20250408,124500,96842070,16990,16990,16990,16990,0
|
||||
20250408,124400,96842070,16990,16990,16990,16990,0
|
||||
20250408,124300,96842070,16990,16990,16990,16990,0
|
||||
20250408,124200,96842070,16990,16990,16990,16990,4
|
||||
20250408,124100,96774110,17000,17000,17000,17000,2
|
||||
20250408,124000,96740110,17000,17000,17000,17000,1
|
||||
20250408,123900,96723110,16990,16990,16990,16990,0
|
||||
20250408,123800,96723110,16990,16990,16990,16990,1
|
||||
20250408,123700,96706120,17000,17000,17000,17000,0
|
||||
20250408,123600,96706120,17000,17000,17000,17000,0
|
||||
20250408,123500,96706120,17000,17000,17000,17000,0
|
||||
20250408,123400,96706120,17000,17030,17030,17000,267
|
||||
20250408,123300,92164540,17030,17030,17030,17030,0
|
||||
20250408,123200,92164540,17030,17030,17030,17030,0
|
||||
20250408,123100,92164540,17030,17050,17050,17030,2
|
||||
20250408,123000,92130460,17040,17040,17040,17040,10
|
||||
20250408,122900,91960060,17060,17040,17060,17040,6
|
||||
20250408,122800,91857720,17040,17040,17040,17040,0
|
||||
20250408,122700,91857720,17040,17030,17040,17030,20
|
||||
20250408,122600,91517020,17050,17050,17050,17050,0
|
||||
20250408,122500,91517020,17050,17050,17050,17050,0
|
||||
20250408,122400,91517020,17050,17050,17050,17050,0
|
||||
20250408,122300,91517020,17050,17050,17050,17050,0
|
||||
20250408,122200,91517020,17050,17050,17050,17050,0
|
||||
20250408,122100,91517020,17050,17050,17050,17050,1
|
||||
20250408,122000,91499970,17050,17050,17060,17050,14
|
||||
20250408,121900,91261160,17050,17020,17050,17020,18
|
||||
20250408,121800,90954520,17020,17020,17020,17020,2
|
||||
20250408,121700,90920480,17030,17030,17030,17030,1
|
||||
20250408,121600,90903450,17020,17030,17030,17020,18
|
||||
20250408,121500,90596920,17030,17030,17030,17030,0
|
||||
20250408,121400,90596920,17030,17040,17040,17030,16
|
||||
20250408,121300,90324320,17060,17060,17060,17060,0
|
||||
20250408,121200,90324320,17060,17060,17060,17060,1
|
||||
20250408,121100,90307260,17050,17050,17050,17050,10
|
||||
20250408,121000,90136760,17050,17040,17050,17040,10
|
||||
20250408,120900,89966350,17050,17050,17050,17050,1
|
||||
20250408,120800,89949300,17050,17050,17050,17050,0
|
||||
20250408,120700,89949300,17050,17050,17050,17050,0
|
||||
20250408,120600,89949300,17050,17050,17050,17050,2
|
||||
20250408,120500,89915200,17050,17050,17050,17050,8
|
||||
20250408,120400,89778800,17050,17050,17050,17050,1
|
||||
20250408,120300,89761750,17050,17050,17050,17050,0
|
||||
20250408,120200,89761750,17050,17050,17050,17050,1
|
||||
20250408,120100,89744700,17050,17060,17060,17050,21
|
||||
20250408,120000,89386640,17050,17050,17050,17050,11
|
||||
20250408,115900,89199090,17040,17040,17040,17040,0
|
||||
20250408,115800,89199090,17040,17040,17040,17040,58
|
||||
20250408,115700,88210770,17050,17050,17050,17050,0
|
||||
20250408,115600,88210770,17050,17050,17050,17050,0
|
||||
20250408,115500,88210770,17050,17050,17050,17050,12
|
||||
20250408,115400,88006170,17100,17100,17100,17100,0
|
||||
20250408,115300,88006170,17100,17050,17100,17050,14
|
||||
20250408,115200,87767420,17040,17040,17040,17040,5
|
||||
20250408,115100,87682220,17040,17030,17040,17030,251
|
||||
20250408,115000,83407680,17030,17020,17030,17020,8
|
||||
20250408,114900,83271510,17030,17030,17030,17030,1
|
||||
20250408,114800,83254480,17030,17050,17050,17030,251
|
||||
20250408,114700,78979710,17110,17010,17110,17010,159
|
||||
20250408,114600,76272840,17000,17000,17000,17000,1
|
||||
20250408,114500,76255840,17020,17020,17020,17020,0
|
||||
20250408,114400,76255840,17020,17020,17020,17020,0
|
||||
20250408,114300,76255840,17020,17010,17020,17010,45
|
||||
20250408,114200,75490010,17020,17020,17020,17020,0
|
||||
20250408,114100,75490010,17020,17020,17020,17020,0
|
||||
20250408,114000,75490010,17020,17020,17020,17020,0
|
||||
20250408,113900,75490010,17020,17020,17020,17020,2
|
||||
20250408,113800,75455970,17020,17020,17020,17020,111
|
||||
20250408,113700,73566750,17030,17030,17030,17030,0
|
||||
20250408,113600,73566750,17030,17030,17030,17010,100
|
||||
20250408,113500,71864570,17030,17030,17030,17030,0
|
||||
20250408,113400,71864570,17030,17010,17030,17010,170
|
||||
20250408,113300,68969830,17010,17020,17020,17010,145
|
||||
20250408,113200,66503300,17040,17040,17040,17040,0
|
||||
20250408,113100,66503300,17040,17040,17040,17040,0
|
||||
20250408,113000,66503300,17040,17040,17040,17040,10
|
||||
20250408,112900,66332900,17050,17070,17070,17050,2
|
||||
20250408,112800,66298780,17070,17070,17070,17070,0
|
||||
20250408,112700,66298780,17070,17090,17090,17050,256
|
||||
20250408,112600,61933530,17080,17080,17090,17080,11
|
||||
20250408,112500,61745640,17090,17090,17090,17090,10
|
||||
20250408,112400,61574740,17080,17080,17080,17080,12
|
||||
20250408,112300,61369780,17070,17070,17070,17070,0
|
||||
20250408,112200,61369780,17070,17070,17070,17070,0
|
||||
20250408,112100,61369780,17070,17070,17070,17070,0
|
||||
20250408,112000,61369780,17070,17080,17080,17070,10
|
||||
20250408,111900,61199070,17100,17100,17100,17100,0
|
||||
20250408,111800,61199070,17100,17100,17100,17100,12
|
||||
20250408,111700,60993870,17070,17070,17070,17070,8
|
||||
20250408,111600,60857310,17070,17070,17070,17070,1
|
||||
20250408,111500,60840240,17070,17070,17070,17070,0
|
||||
20250408,111400,60840240,17070,17070,17070,17070,0
|
||||
20250408,111300,60840240,17070,17080,17080,17070,11
|
||||
20250408,111200,60652370,17070,17160,17160,17070,37
|
||||
20250408,111100,60018380,17160,17160,17160,17160,8
|
||||
20250408,111000,59881100,17170,17040,17170,17040,110
|
||||
20250408,110900,57999180,17020,17020,17020,17020,3
|
||||
20250408,110800,57948120,17010,17010,17010,17010,0
|
||||
20250408,110700,57948120,17010,17010,17010,17010,11
|
||||
20250408,110600,57761010,17000,17000,17000,17000,6
|
||||
20250408,110500,57659010,17000,17000,17000,17000,40
|
||||
20250408,110400,56979010,17000,17000,17000,17000,53
|
||||
20250408,110300,56078010,17010,17010,17010,17010,2
|
||||
20250408,110200,56043990,17020,17010,17020,17010,18
|
||||
20250408,110100,55737710,17010,17010,17010,17010,0
|
||||
20250408,110000,55737710,17010,17010,17010,17010,67
|
||||
20250408,105900,54598040,17010,17010,17010,17010,1
|
||||
20250408,105800,54581030,17000,17000,17000,17000,0
|
||||
20250408,105700,54581030,17000,17000,17000,17000,9
|
||||
20250408,105600,54428030,17000,17000,17000,17000,0
|
||||
20250408,105500,54428030,17000,17000,17000,17000,0
|
||||
20250408,105400,54428030,17000,17000,17000,17000,0
|
||||
20250408,105300,54428030,17000,17010,17010,17000,10
|
||||
20250408,105200,54258020,17000,17000,17000,17000,49
|
||||
20250408,105100,53425020,17000,17000,17000,17000,22
|
||||
20250408,105000,53051020,17000,17000,17000,17000,235
|
||||
20250408,104900,49056020,17010,17010,17010,17010,1
|
||||
20250408,104800,49039010,17010,17010,17010,17010,0
|
||||
20250408,104700,49039010,17010,17010,17010,17010,1
|
||||
20250408,104600,49022000,17010,17010,17010,17010,1
|
||||
20250408,104500,49004990,17000,17000,17000,17000,10
|
||||
20250408,104400,48834990,17000,17000,17000,17000,0
|
||||
20250408,104300,48834990,17000,17000,17000,17000,0
|
||||
20250408,104200,48834990,17000,17000,17000,17000,0
|
||||
20250408,104100,48834990,17000,17000,17000,17000,1
|
||||
20250408,104000,48817990,16980,16980,16980,16980,1
|
||||
20250408,103900,48801010,17030,16970,17030,16970,6
|
||||
20250408,103800,48699030,16970,16970,16970,16970,0
|
||||
20250408,103700,48699030,16970,16970,16970,16970,6
|
||||
20250408,103600,48597210,17080,17080,17080,17080,0
|
||||
20250408,103500,48597210,17080,17080,17080,17080,0
|
||||
20250408,103400,48597210,17080,17080,17080,17080,0
|
||||
20250408,103300,48597210,17080,17080,17080,17080,1
|
||||
20250408,103200,48580130,16990,16960,16990,16960,22
|
||||
20250408,103100,48206970,16960,16960,16960,16960,6
|
||||
20250408,103000,48105210,16950,16950,16950,16950,0
|
||||
20250408,102900,48105210,16950,16950,16950,16950,8
|
||||
20250408,102800,47969610,16960,16960,16960,16960,0
|
||||
20250408,102700,47969610,16960,16960,16960,16960,0
|
||||
20250408,102600,47969610,16960,16950,16960,16950,27
|
||||
20250408,102500,47511730,16950,16950,16950,16950,7
|
||||
20250408,102400,47393080,16950,16950,16950,16950,241
|
||||
20250408,102300,43308130,16950,16950,16950,16950,0
|
||||
20250408,102200,43308130,16950,16950,16950,16950,2
|
||||
20250408,102100,43274230,16960,16960,16960,16960,0
|
||||
20250408,102000,43274230,16960,16960,16960,16960,4
|
||||
20250408,101900,43206390,16960,16960,16960,16960,1
|
||||
20250408,101800,43189430,16950,16950,16950,16950,10
|
||||
20250408,101700,43019930,16960,16960,16960,16960,3
|
||||
20250408,101600,42969050,16970,16970,16970,16970,1
|
||||
20250408,101500,42952080,16970,16970,16970,16970,10
|
||||
20250408,101400,42782380,16970,16970,16970,16970,5
|
||||
20250408,101300,42697530,16970,16970,16970,16970,1
|
||||
20250408,101200,42680560,17000,17000,17000,17000,0
|
||||
20250408,101100,42680560,17000,17010,17010,17000,238
|
||||
20250408,101000,38634540,17040,17090,17090,17040,10
|
||||
20250408,100900,38463890,17190,17190,17190,17190,0
|
||||
20250408,100800,38463890,17190,17190,17190,17190,0
|
||||
20250408,100700,38463890,17190,17010,17190,17010,7
|
||||
20250408,100600,38343920,17190,17190,17190,17190,1
|
||||
20250408,100500,38326730,17240,17240,17240,17240,0
|
||||
20250408,100400,38326730,17240,16950,17240,16950,100
|
||||
20250408,100300,36614810,16930,16950,16950,16930,100
|
||||
20250408,100200,34920700,16970,16970,16970,16970,1
|
||||
20250408,100100,34903730,16950,16950,16950,16950,0
|
||||
20250408,100000,34903730,16950,16950,16950,16950,1
|
||||
20250408,095900,34886780,16980,16980,16980,16980,1
|
||||
20250408,095800,34869800,17030,17050,17050,17030,14
|
||||
20250408,095700,34631300,17070,17070,17070,17070,0
|
||||
20250408,095600,34631300,17070,17070,17070,17070,0
|
||||
20250408,095500,34631300,17070,17070,17070,17070,0
|
||||
20250408,095400,34631300,17070,17070,17070,17070,1
|
||||
20250408,095300,34614230,17070,17100,17100,17070,6
|
||||
20250408,095200,34511660,17000,17000,17000,17000,0
|
||||
20250408,095100,34511660,17000,16990,17000,16990,119
|
||||
20250408,095000,32488670,16990,16990,16990,16990,1
|
||||
20250408,094900,32471680,16970,16970,16970,16970,0
|
||||
20250408,094800,32471680,16970,16970,16970,16970,0
|
||||
20250408,094700,32471680,16970,16950,16970,16950,40
|
||||
20250408,094600,31793320,16940,16940,16940,16940,24
|
||||
20250408,094500,31386760,16940,16940,16940,16940,1
|
||||
20250408,094400,31369820,16940,16940,16940,16940,1
|
||||
20250408,094300,31352880,16940,16940,16940,16940,1
|
||||
20250408,094200,31335940,16940,16940,16940,16940,1
|
||||
20250408,094100,31319000,16930,16930,16930,16930,5
|
||||
20250408,094000,31234350,16930,16930,16930,16930,36
|
||||
20250408,093900,30624870,16930,16930,16930,16920,21
|
||||
20250408,093800,30269360,16950,16950,16950,16950,3
|
||||
20250408,093700,30218510,16950,16950,16950,16950,4
|
||||
20250408,093600,30150710,16950,16950,16950,16950,0
|
||||
20250408,093500,30150710,16950,16990,16990,16940,328
|
||||
20250408,093400,24582120,17000,17000,17000,17000,1
|
||||
20250408,093300,24565120,17000,17000,17000,17000,2
|
||||
20250408,093200,24531120,17000,17000,17000,17000,0
|
||||
20250408,093100,24531120,17000,16990,17000,16990,200
|
||||
20250408,093000,21132000,16990,16990,16990,16990,111
|
||||
20250408,092900,19246110,16990,16990,16990,16990,1
|
||||
20250408,092800,19229120,16990,16990,16990,16990,100
|
||||
20250408,092700,17530120,17000,17000,17000,17000,3
|
||||
20250408,092600,17479120,17000,17070,17070,16990,235
|
||||
20250408,092500,13483840,17060,17080,17080,17060,353
|
||||
20250408,092400,7460530,17070,17070,17070,17070,40
|
||||
20250408,092300,6777730,17100,17100,17100,17100,1
|
||||
20250408,092200,6760630,17100,17100,17100,17100,1
|
||||
20250408,092100,6743530,17080,17090,17090,17080,50
|
||||
20250408,092000,5889370,17100,17100,17100,17100,1
|
||||
20250408,091900,5872270,17100,17100,17100,17100,2
|
||||
20250408,091800,5838070,17100,17100,17100,17100,1
|
||||
20250408,091700,5820970,17100,17090,17100,17090,15
|
||||
20250408,091600,5564570,17070,17070,17070,17070,0
|
||||
20250408,091500,5564570,17070,17100,17100,17070,19
|
||||
20250408,091400,5240100,17100,17100,17100,17100,0
|
||||
20250408,091300,5240100,17100,17100,17100,17100,1
|
||||
20250408,091200,5223000,17100,17100,17100,17100,1
|
||||
20250408,091100,5205900,17100,17100,17100,17100,146
|
||||
20250408,091000,2709300,17250,17250,17250,17250,0
|
||||
20250408,090900,2709300,17250,17250,17250,17250,0
|
||||
20250408,090800,2709300,17250,17250,17250,17250,24
|
||||
20250408,090700,2295300,17250,17250,17250,17250,1
|
||||
20250408,090600,2278050,17250,16990,17250,16990,2
|
||||
20250408,090500,2243810,17260,17260,17260,17260,0
|
||||
20250408,090400,2243810,17260,17260,17260,17260,2
|
||||
20250408,090300,2209290,17270,17270,17270,17270,0
|
||||
20250408,090200,2209290,17270,17270,17270,17270,0
|
||||
20250408,090100,2209290,17270,17270,17270,17270,0
|
||||
20250408,090000,2209290,17270,17270,17270,16910,130
|
||||
|
Reference in New Issue
Block a user