Update 2025-05-08 2733 candle_min
This commit is contained in:
558
000430/min/candle-20250508.csv
Normal file
558
000430/min/candle-20250508.csv
Normal file
@@ -0,0 +1,558 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,181600,103011075,3875,3875,3875,3875,764
|
||||
20250508,181500,103011075,3875,3875,3875,3875,0
|
||||
20250508,181400,103011075,3875,3875,3875,3875,0
|
||||
20250508,181300,103011075,3875,3875,3875,3875,0
|
||||
20250508,181200,103011075,3875,3875,3875,3875,0
|
||||
20250508,181100,103011075,3875,3875,3875,3875,0
|
||||
20250508,181000,103011075,3875,3875,3875,3875,0
|
||||
20250508,180900,103011075,3875,3875,3875,3875,0
|
||||
20250508,180800,103011075,3875,3875,3875,3875,0
|
||||
20250508,180700,103011075,3875,3875,3875,3875,0
|
||||
20250508,180600,103011075,3875,3875,3875,3875,0
|
||||
20250508,180500,103011075,3875,3875,3875,3875,0
|
||||
20250508,180400,103011075,3875,3875,3875,3875,0
|
||||
20250508,180300,103011075,3875,3875,3875,3875,0
|
||||
20250508,180200,103011075,3875,3875,3875,3875,0
|
||||
20250508,180100,103011075,3875,3875,3875,3875,0
|
||||
20250508,180000,103011075,3875,3875,3875,3875,0
|
||||
20250508,175900,103011075,3875,3875,3875,3875,0
|
||||
20250508,175800,103011075,3875,3875,3875,3875,0
|
||||
20250508,175700,103011075,3875,3875,3875,3875,0
|
||||
20250508,175600,103011075,3875,3875,3875,3875,0
|
||||
20250508,175500,103011075,3875,3875,3875,3875,0
|
||||
20250508,175400,103011075,3875,3875,3875,3875,0
|
||||
20250508,175300,103011075,3875,3875,3875,3875,0
|
||||
20250508,175200,103011075,3875,3875,3875,3875,0
|
||||
20250508,175100,103011075,3875,3875,3875,3875,0
|
||||
20250508,175000,103011075,3875,3875,3875,3875,0
|
||||
20250508,174900,103011075,3875,3875,3875,3875,0
|
||||
20250508,174800,103011075,3875,3875,3875,3875,0
|
||||
20250508,174700,103011075,3875,3875,3875,3875,0
|
||||
20250508,174600,103011075,3875,3875,3875,3875,764
|
||||
20250508,174500,103011075,3875,3875,3875,3875,0
|
||||
20250508,174400,103011075,3875,3875,3875,3875,0
|
||||
20250508,174300,103011075,3875,3875,3875,3875,0
|
||||
20250508,174200,103011075,3875,3875,3875,3875,0
|
||||
20250508,174100,103011075,3875,3875,3875,3875,0
|
||||
20250508,174000,103011075,3875,3875,3875,3875,0
|
||||
20250508,173900,103011075,3875,3875,3875,3875,0
|
||||
20250508,173800,103011075,3875,3875,3875,3875,0
|
||||
20250508,173700,103011075,3875,3875,3875,3875,0
|
||||
20250508,173600,103011075,3875,3875,3875,3875,0
|
||||
20250508,173500,103011075,3875,3875,3875,3875,0
|
||||
20250508,173400,103011075,3875,3875,3875,3875,0
|
||||
20250508,173300,103011075,3875,3875,3875,3875,0
|
||||
20250508,173200,103011075,3875,3875,3875,3875,0
|
||||
20250508,173100,103011075,3875,3875,3875,3875,0
|
||||
20250508,173000,103011075,3875,3875,3875,3875,0
|
||||
20250508,172900,103011075,3875,3875,3875,3875,0
|
||||
20250508,172800,103011075,3875,3875,3875,3875,0
|
||||
20250508,172700,103011075,3875,3875,3875,3875,0
|
||||
20250508,172600,103011075,3875,3875,3875,3875,0
|
||||
20250508,172500,103011075,3875,3875,3875,3875,0
|
||||
20250508,172400,103011075,3875,3875,3875,3875,0
|
||||
20250508,172300,103011075,3875,3875,3875,3875,0
|
||||
20250508,172200,103011075,3875,3875,3875,3875,0
|
||||
20250508,172100,103011075,3875,3875,3875,3875,0
|
||||
20250508,172000,103011075,3875,3875,3875,3875,0
|
||||
20250508,171900,103011075,3875,3875,3875,3875,0
|
||||
20250508,171800,103011075,3875,3875,3875,3875,0
|
||||
20250508,171700,103011075,3875,3875,3875,3875,0
|
||||
20250508,171600,103011075,3875,3875,3875,3875,764
|
||||
20250508,171500,103011075,3875,3875,3875,3875,0
|
||||
20250508,171400,103011075,3875,3875,3875,3875,0
|
||||
20250508,171300,103011075,3875,3875,3875,3875,0
|
||||
20250508,171200,103011075,3875,3875,3875,3875,0
|
||||
20250508,171100,103011075,3875,3875,3875,3875,0
|
||||
20250508,171000,103011075,3875,3875,3875,3875,0
|
||||
20250508,170900,103011075,3875,3875,3875,3875,0
|
||||
20250508,170800,103011075,3875,3875,3875,3875,0
|
||||
20250508,170700,103011075,3875,3875,3875,3875,0
|
||||
20250508,170600,103011075,3875,3875,3875,3875,0
|
||||
20250508,170500,103011075,3875,3875,3875,3875,0
|
||||
20250508,170400,103011075,3875,3875,3875,3875,0
|
||||
20250508,170300,103011075,3875,3875,3875,3875,0
|
||||
20250508,170200,103011075,3875,3875,3875,3875,0
|
||||
20250508,170100,103011075,3875,3875,3875,3875,0
|
||||
20250508,170000,103011075,3875,3875,3875,3875,0
|
||||
20250508,165900,103011075,3875,3875,3875,3875,0
|
||||
20250508,165800,103011075,3875,3875,3875,3875,0
|
||||
20250508,165700,103011075,3875,3875,3875,3875,0
|
||||
20250508,165600,103011075,3875,3875,3875,3875,0
|
||||
20250508,165500,103011075,3875,3875,3875,3875,0
|
||||
20250508,165400,103011075,3875,3875,3875,3875,0
|
||||
20250508,165300,103011075,3875,3875,3875,3875,0
|
||||
20250508,165200,103011075,3875,3875,3875,3875,0
|
||||
20250508,165100,103011075,3875,3875,3875,3875,0
|
||||
20250508,165000,103011075,3875,3875,3875,3875,0
|
||||
20250508,164900,103011075,3875,3875,3875,3875,0
|
||||
20250508,164800,103011075,3875,3875,3875,3875,0
|
||||
20250508,164700,103011075,3875,3875,3875,3875,0
|
||||
20250508,164600,103011075,3875,3875,3875,3875,764
|
||||
20250508,164500,103011075,3875,3875,3875,3875,0
|
||||
20250508,164400,103011075,3875,3875,3875,3875,0
|
||||
20250508,164300,103011075,3875,3875,3875,3875,0
|
||||
20250508,164200,103011075,3875,3875,3875,3875,0
|
||||
20250508,164100,103011075,3875,3875,3875,3875,0
|
||||
20250508,164000,103011075,3875,3875,3875,3875,0
|
||||
20250508,163900,103011075,3875,3875,3875,3875,0
|
||||
20250508,163800,103011075,3875,3875,3875,3875,0
|
||||
20250508,163700,103011075,3875,3875,3875,3875,0
|
||||
20250508,163600,103011075,3875,3875,3875,3875,0
|
||||
20250508,163500,103011075,3875,3875,3875,3875,0
|
||||
20250508,163400,103011075,3875,3875,3875,3875,0
|
||||
20250508,163300,103011075,3875,3875,3875,3875,0
|
||||
20250508,163200,103011075,3875,3875,3875,3875,0
|
||||
20250508,163100,103011075,3875,3875,3875,3875,0
|
||||
20250508,163000,103011075,3875,3875,3875,3875,0
|
||||
20250508,162900,103011075,3875,3875,3875,3875,0
|
||||
20250508,162800,103011075,3875,3875,3875,3875,0
|
||||
20250508,162700,103011075,3875,3875,3875,3875,0
|
||||
20250508,162600,103011075,3875,3875,3875,3875,0
|
||||
20250508,162500,103011075,3875,3875,3875,3875,0
|
||||
20250508,162400,103011075,3875,3875,3875,3875,0
|
||||
20250508,162300,103011075,3875,3875,3875,3875,0
|
||||
20250508,162200,103011075,3875,3875,3875,3875,0
|
||||
20250508,162100,103011075,3875,3875,3875,3875,0
|
||||
20250508,162000,103011075,3875,3875,3875,3875,0
|
||||
20250508,161900,103011075,3875,3875,3875,3875,0
|
||||
20250508,161800,103011075,3875,3875,3875,3875,0
|
||||
20250508,161700,103011075,3875,3875,3875,3875,0
|
||||
20250508,161600,103011075,3875,3875,3875,3875,764
|
||||
20250508,161500,103011075,3875,3875,3875,3875,0
|
||||
20250508,161400,103011075,3875,3875,3875,3875,0
|
||||
20250508,161300,103011075,3875,3875,3875,3875,0
|
||||
20250508,161200,103011075,3875,3875,3875,3875,0
|
||||
20250508,161100,103011075,3875,3875,3875,3875,0
|
||||
20250508,161000,103011075,3875,3875,3875,3875,0
|
||||
20250508,160900,103011075,3875,3875,3875,3875,0
|
||||
20250508,160800,103011075,3875,3875,3875,3875,0
|
||||
20250508,160700,103011075,3875,3875,3875,3875,0
|
||||
20250508,160600,103011075,3875,3875,3875,3875,0
|
||||
20250508,160500,103011075,3875,3875,3875,3875,0
|
||||
20250508,160400,103011075,3875,3875,3875,3875,0
|
||||
20250508,160300,103011075,3875,3875,3875,3875,0
|
||||
20250508,160200,103011075,3875,3875,3875,3875,0
|
||||
20250508,160100,103011075,3875,3875,3875,3875,0
|
||||
20250508,160000,103011075,3875,3875,3875,3875,0
|
||||
20250508,155900,103011075,3875,3875,3875,3875,0
|
||||
20250508,155800,103011075,3875,3875,3875,3875,0
|
||||
20250508,155700,103011075,3875,3875,3875,3875,0
|
||||
20250508,155600,103011075,3875,3875,3875,3875,0
|
||||
20250508,155500,103011075,3875,3875,3875,3875,0
|
||||
20250508,155400,103011075,3875,3875,3875,3875,0
|
||||
20250508,155300,103011075,3875,3875,3875,3875,0
|
||||
20250508,155200,103011075,3875,3875,3875,3875,0
|
||||
20250508,155100,103011075,3875,3875,3875,3875,0
|
||||
20250508,155000,103011075,3875,3875,3875,3875,0
|
||||
20250508,154900,103011075,3875,3875,3875,3875,0
|
||||
20250508,154800,103011075,3875,3875,3875,3875,0
|
||||
20250508,154700,103011075,3875,3875,3875,3875,0
|
||||
20250508,154600,103011075,3875,3875,3875,3875,764
|
||||
20250508,154500,103011075,3875,3875,3875,3875,0
|
||||
20250508,154400,103011075,3875,3875,3875,3875,0
|
||||
20250508,154300,103011075,3875,3875,3875,3875,0
|
||||
20250508,154200,103011075,3875,3875,3875,3875,0
|
||||
20250508,154100,103011075,3875,3875,3875,3875,0
|
||||
20250508,154000,103011075,3875,3875,3875,3875,0
|
||||
20250508,153900,103011075,3875,3875,3875,3875,0
|
||||
20250508,153800,103011075,3875,3875,3875,3875,0
|
||||
20250508,153700,103011075,3875,3875,3875,3875,0
|
||||
20250508,153600,103011075,3875,3875,3875,3875,0
|
||||
20250508,153500,103011075,3875,3875,3875,3875,0
|
||||
20250508,153400,103011075,3875,3875,3875,3875,0
|
||||
20250508,153300,103011075,3875,3875,3875,3875,0
|
||||
20250508,153200,103011075,3875,3875,3875,3875,0
|
||||
20250508,153100,103011075,3875,3875,3875,3875,0
|
||||
20250508,153000,103011075,3875,3875,3875,3875,764
|
||||
20250508,152900,100050575,3845,3845,3845,3845,0
|
||||
20250508,152800,100050575,3845,3845,3845,3845,0
|
||||
20250508,152700,100050575,3845,3845,3845,3845,0
|
||||
20250508,152600,100050575,3845,3845,3845,3845,0
|
||||
20250508,152500,100050575,3845,3845,3845,3845,0
|
||||
20250508,152400,100050575,3845,3845,3845,3845,0
|
||||
20250508,152300,100050575,3845,3845,3845,3845,0
|
||||
20250508,152200,100050575,3845,3845,3845,3845,0
|
||||
20250508,152100,100050575,3845,3845,3845,3845,0
|
||||
20250508,152000,100050575,3845,3845,3845,3845,0
|
||||
20250508,151900,100050575,3845,3845,3845,3845,3
|
||||
20250508,151800,100039040,3860,3860,3860,3860,22
|
||||
20250508,151700,99954120,3845,3845,3845,3845,0
|
||||
20250508,151600,99954120,3845,3860,3860,3845,27
|
||||
20250508,151500,99849975,3860,3860,3860,3860,0
|
||||
20250508,151400,99849975,3860,3845,3860,3845,121
|
||||
20250508,151300,99384415,3855,3855,3855,3855,105
|
||||
20250508,151200,98979640,3860,3860,3860,3860,22
|
||||
20250508,151100,98894720,3860,3860,3860,3860,0
|
||||
20250508,151000,98894720,3860,3860,3860,3860,21
|
||||
20250508,150900,98813660,3850,3860,3860,3850,403
|
||||
20250508,150800,97261890,3860,3860,3860,3860,0
|
||||
20250508,150700,97261890,3860,3860,3860,3860,21
|
||||
20250508,150600,97180830,3860,3860,3860,3860,0
|
||||
20250508,150500,97180830,3860,3860,3860,3860,22
|
||||
20250508,150400,97095910,3860,3860,3860,3860,0
|
||||
20250508,150300,97095910,3860,3860,3860,3860,21
|
||||
20250508,150200,97014850,3860,3860,3860,3860,0
|
||||
20250508,150100,97014850,3860,3860,3860,3860,23
|
||||
20250508,150000,96926070,3860,3860,3860,3860,0
|
||||
20250508,145900,96926070,3860,3860,3860,3860,21
|
||||
20250508,145800,96845010,3860,3860,3860,3860,0
|
||||
20250508,145700,96845010,3860,3860,3860,3860,22
|
||||
20250508,145600,96760090,3850,3850,3850,3850,206
|
||||
20250508,145500,95966990,3860,3860,3860,3860,21
|
||||
20250508,145400,95885930,3860,3860,3860,3860,22
|
||||
20250508,145300,95801010,3860,3860,3860,3860,0
|
||||
20250508,145200,95801010,3860,3860,3860,3860,22
|
||||
20250508,145100,95716090,3860,3860,3860,3860,0
|
||||
20250508,145000,95716090,3860,3860,3860,3860,21
|
||||
20250508,144900,95635030,3850,3850,3850,3850,0
|
||||
20250508,144800,95635030,3850,3860,3860,3850,322
|
||||
20250508,144700,94395110,3860,3860,3860,3860,1
|
||||
20250508,144600,94391250,3860,3860,3860,3860,21
|
||||
20250508,144500,94310190,3850,3850,3850,3850,200
|
||||
20250508,144400,93540190,3860,3860,3860,3860,22
|
||||
20250508,144300,93455270,3860,3860,3860,3860,0
|
||||
20250508,144200,93455270,3860,3860,3860,3860,21
|
||||
20250508,144100,93374210,3860,3860,3860,3860,0
|
||||
20250508,144000,93374210,3860,3860,3860,3860,22
|
||||
20250508,143900,93289290,3845,3855,3855,3845,99
|
||||
20250508,143800,92908210,3860,3860,3860,3860,0
|
||||
20250508,143700,92908210,3860,3860,3860,3860,22
|
||||
20250508,143600,92823290,3860,3860,3860,3860,0
|
||||
20250508,143500,92823290,3860,3860,3860,3860,21
|
||||
20250508,143400,92742230,3855,3855,3855,3855,135
|
||||
20250508,143300,92221805,3860,3860,3860,3860,22
|
||||
20250508,143200,92136885,3860,3860,3860,3860,0
|
||||
20250508,143100,92136885,3860,3860,3860,3860,21
|
||||
20250508,143000,92055825,3855,3855,3855,3855,105
|
||||
20250508,142900,91651050,3860,3850,3860,3850,39
|
||||
20250508,142800,91500680,3860,3860,3860,3860,0
|
||||
20250508,142700,91500680,3860,3860,3860,3860,21
|
||||
20250508,142600,91419620,3860,3860,3860,3860,22
|
||||
20250508,142500,91334700,3845,3845,3845,3845,0
|
||||
20250508,142400,91334700,3845,3860,3860,3845,39
|
||||
20250508,142300,91184415,3845,3845,3845,3845,0
|
||||
20250508,142200,91184415,3845,3860,3860,3845,38
|
||||
20250508,142100,91037990,3860,3860,3860,3860,0
|
||||
20250508,142000,91037990,3860,3840,3860,3840,39
|
||||
20250508,141900,90887790,3860,3860,3860,3860,0
|
||||
20250508,141800,90887790,3860,3860,3860,3860,21
|
||||
20250508,141700,90806730,3840,3840,3840,3840,17
|
||||
20250508,141600,90741450,3870,3870,3870,3870,22
|
||||
20250508,141500,90656310,3870,3850,3870,3840,517
|
||||
20250508,141400,88657330,3860,3860,3860,3860,21
|
||||
20250508,141300,88576270,3860,3850,3860,3850,20
|
||||
20250508,141200,88499240,3860,3860,3860,3860,22
|
||||
20250508,141100,88414320,3860,3860,3860,3860,21
|
||||
20250508,141000,88333260,3850,3850,3850,3850,17
|
||||
20250508,140900,88267810,3850,3860,3860,3850,33
|
||||
20250508,140800,88140540,3850,3850,3850,3850,17
|
||||
20250508,140700,88075090,3860,3860,3860,3860,21
|
||||
20250508,140600,87994030,3840,3840,3840,3840,17
|
||||
20250508,140500,87928750,3860,3860,3860,3860,22
|
||||
20250508,140400,87843830,3840,3840,3840,3840,0
|
||||
20250508,140300,87843830,3840,3860,3860,3840,38
|
||||
20250508,140200,87697480,3860,3860,3860,3860,0
|
||||
20250508,140100,87697480,3860,3845,3860,3845,39
|
||||
20250508,140000,87547195,3860,3860,3860,3860,0
|
||||
20250508,135900,87547195,3860,3845,3860,3845,39
|
||||
20250508,135800,87396910,3860,3860,3860,3860,0
|
||||
20250508,135700,87396910,3860,3860,3860,3860,21
|
||||
20250508,135600,87315850,3840,3860,3860,3840,39
|
||||
20250508,135500,87165650,3840,3840,3840,3840,0
|
||||
20250508,135400,87165650,3840,3860,3860,3840,38
|
||||
20250508,135300,87019310,3850,3850,3850,3850,3
|
||||
20250508,135200,87007760,3860,3840,3860,3840,39
|
||||
20250508,135100,86857560,3840,3840,3840,3840,135
|
||||
20250508,135000,86339160,3860,3860,3860,3860,21
|
||||
20250508,134900,86258100,3840,3840,3840,3840,17
|
||||
20250508,134800,86192820,3860,3840,3860,3840,25
|
||||
20250508,134700,86096380,3840,3840,3840,3840,17
|
||||
20250508,134600,86031100,3860,3860,3860,3860,21
|
||||
20250508,134500,85950040,3840,3840,3840,3840,18
|
||||
20250508,134400,85880920,3860,3860,3860,3860,22
|
||||
20250508,134300,85796000,3855,3855,3855,3855,94
|
||||
20250508,134200,85433630,3860,3840,3860,3840,39
|
||||
20250508,134100,85283450,3860,3860,3860,3860,22
|
||||
20250508,134000,85198530,3840,3840,3840,3840,18
|
||||
20250508,133900,85129410,3855,3855,3855,3855,21
|
||||
20250508,133800,85048455,3840,3840,3840,3840,18
|
||||
20250508,133700,84979335,3855,3855,3855,3855,22
|
||||
20250508,133600,84894525,3840,3840,3840,3840,0
|
||||
20250508,133500,84894525,3840,3855,3855,3840,39
|
||||
20250508,133400,84744450,3855,3855,3855,3855,0
|
||||
20250508,133300,84744450,3855,3840,3855,3840,40
|
||||
20250508,133200,84590520,3855,3855,3855,3855,0
|
||||
20250508,133100,84590520,3855,3840,3855,3840,40
|
||||
20250508,133000,84436590,3855,3855,3855,3855,0
|
||||
20250508,132900,84436590,3855,3855,3855,3855,21
|
||||
20250508,132800,84355635,3840,3840,3840,3840,18
|
||||
20250508,132700,84286515,3855,3855,3855,3855,22
|
||||
20250508,132600,84201705,3840,3860,3860,3840,39
|
||||
20250508,132500,84051525,3860,3860,3860,3860,0
|
||||
20250508,132400,84051525,3860,3840,3860,3840,40
|
||||
20250508,132300,83897485,3860,3860,3860,3860,0
|
||||
20250508,132200,83897485,3860,3860,3860,3860,21
|
||||
20250508,132100,83816425,3840,3845,3845,3840,18
|
||||
20250508,132000,83747300,3860,3860,3860,3860,22
|
||||
20250508,131900,83662380,3840,3840,3840,3840,18
|
||||
20250508,131800,83593260,3870,3870,3870,3870,21
|
||||
20250508,131700,83511990,3870,3840,3870,3840,1518
|
||||
20250508,131600,77642580,3860,3860,3860,3860,22
|
||||
20250508,131500,77557660,3855,3855,3855,3855,0
|
||||
20250508,131400,77557660,3855,3840,3855,3840,39
|
||||
20250508,131300,77407585,3855,3855,3855,3855,22
|
||||
20250508,131200,77322775,3840,3840,3840,3840,21
|
||||
20250508,131100,77242135,3850,3850,3850,3850,21
|
||||
20250508,131000,77161285,3840,3840,3840,3840,18
|
||||
20250508,130900,77092165,3850,3850,3850,3850,22
|
||||
20250508,130800,77007465,3840,3840,3840,3840,0
|
||||
20250508,130700,77007465,3840,3850,3850,3840,39
|
||||
20250508,130600,76857495,3850,3850,3850,3850,0
|
||||
20250508,130500,76857495,3850,3840,3850,3840,40
|
||||
20250508,130400,76703675,3850,3850,3850,3850,0
|
||||
20250508,130300,76703675,3850,3840,3850,3840,40
|
||||
20250508,130200,76549855,3850,3850,3850,3850,0
|
||||
20250508,130100,76549855,3850,3850,3850,3850,21
|
||||
20250508,130000,76469005,3840,3840,3840,3840,18
|
||||
20250508,125900,76399885,3850,3850,3850,3850,22
|
||||
20250508,125800,76315185,3840,3850,3850,3840,39
|
||||
20250508,125700,76165215,3840,3840,3840,3840,0
|
||||
20250508,125600,76165215,3840,3850,3850,3840,40
|
||||
20250508,125500,76011395,3850,3850,3850,3850,1
|
||||
20250508,125400,76007545,3850,3850,3850,3850,21
|
||||
20250508,125300,75926695,3840,3840,3840,3840,18
|
||||
20250508,125200,75857575,3850,3850,3850,3850,22
|
||||
20250508,125100,75772875,3840,3840,3840,3840,18
|
||||
20250508,125000,75703755,3845,3845,3845,3845,21
|
||||
20250508,124900,75623010,3845,3845,3845,3845,20
|
||||
20250508,124800,75546110,3845,3845,3845,3845,2
|
||||
20250508,124700,75538420,3840,3840,3840,3840,0
|
||||
20250508,124600,75538420,3840,3850,3850,3840,39
|
||||
20250508,124500,75388450,3850,3850,3850,3850,0
|
||||
20250508,124400,75388450,3850,3840,3850,3840,40
|
||||
20250508,124300,75234630,3850,3850,3850,3850,21
|
||||
20250508,124200,75153780,3840,3840,3840,3840,18
|
||||
20250508,124100,75084660,3850,3850,3850,3850,22
|
||||
20250508,124000,74999960,3840,3840,3840,3840,0
|
||||
20250508,123900,74999960,3840,3850,3850,3840,40
|
||||
20250508,123800,74846140,3840,3840,3840,3840,0
|
||||
20250508,123700,74846140,3840,3850,3850,3840,39
|
||||
20250508,123600,74696170,3850,3850,3850,3850,0
|
||||
20250508,123500,74696170,3850,3840,3850,3840,40
|
||||
20250508,123400,74542350,3850,3850,3850,3850,4
|
||||
20250508,123300,74526950,3850,3850,3850,3850,21
|
||||
20250508,123200,74446100,3840,3840,3840,3840,20
|
||||
20250508,123100,74369300,3850,3840,3850,3840,29
|
||||
20250508,123000,74257720,3840,3840,3840,3840,18
|
||||
20250508,122900,74188600,3860,3860,3860,3860,21
|
||||
20250508,122800,74107540,3840,3860,3860,3840,40
|
||||
20250508,122700,73953500,3860,3860,3860,3860,0
|
||||
20250508,122600,73953500,3860,3860,3860,3860,21
|
||||
20250508,122500,73872440,3840,3840,3840,3840,18
|
||||
20250508,122400,73803320,3860,3860,3860,3860,22
|
||||
20250508,122300,73718400,3840,3840,3840,3840,18
|
||||
20250508,122200,73649280,3860,3860,3860,3860,48
|
||||
20250508,122100,73464000,3840,3840,3840,3840,18
|
||||
20250508,122000,73394880,3860,3860,3860,3860,22
|
||||
20250508,121900,73309960,3840,3840,3840,3840,0
|
||||
20250508,121800,73309960,3840,3860,3860,3840,39
|
||||
20250508,121700,73159780,3860,3860,3860,3860,0
|
||||
20250508,121600,73159780,3860,3860,3860,3840,75
|
||||
20250508,121500,72870640,3860,3860,3860,3860,21
|
||||
20250508,121400,72789580,3840,3845,3845,3840,18
|
||||
20250508,121300,72720455,3860,3860,3860,3860,22
|
||||
20250508,121200,72635535,3840,3840,3840,3840,0
|
||||
20250508,121100,72635535,3840,3860,3860,3840,40
|
||||
20250508,121000,72481495,3840,3840,3840,3840,0
|
||||
20250508,120900,72481495,3840,3860,3860,3840,39
|
||||
20250508,120800,72331235,3860,3860,3860,3860,0
|
||||
20250508,120700,72331235,3860,3845,3860,3845,40
|
||||
20250508,120600,72177105,3860,3860,3860,3860,0
|
||||
20250508,120500,72177105,3860,3860,3860,3860,21
|
||||
20250508,120400,72096045,3845,3845,3845,3845,18
|
||||
20250508,120300,72026835,3860,3860,3860,3860,22
|
||||
20250508,120200,71941915,3845,3845,3845,3845,18
|
||||
20250508,120100,71872705,3860,3860,3860,3860,21
|
||||
20250508,120000,71791645,3845,3860,3860,3845,92
|
||||
20250508,115900,71437575,3860,3860,3860,3860,0
|
||||
20250508,115800,71437575,3860,3860,3860,3860,21
|
||||
20250508,115700,71356515,3845,3845,3845,3840,88
|
||||
20250508,115600,71018205,3860,3860,3860,3860,22
|
||||
20250508,115500,70933285,3845,3845,3845,3845,19
|
||||
20250508,115400,70860230,3860,3860,3860,3860,21
|
||||
20250508,115300,70779170,3845,3845,3845,3845,18
|
||||
20250508,115200,70709960,3860,3860,3860,3860,22
|
||||
20250508,115100,70625040,3845,3845,3845,3845,1
|
||||
20250508,115000,70621195,3845,3860,3860,3845,39
|
||||
20250508,114900,70470925,3845,3845,3845,3845,9
|
||||
20250508,114800,70436320,3860,3845,3860,3845,40
|
||||
20250508,114700,70282190,3845,3845,3845,3845,1
|
||||
20250508,114600,70278345,3860,3845,3860,3845,43
|
||||
20250508,114500,70112635,3860,3860,3860,3860,22
|
||||
20250508,114400,70027715,3845,3845,3845,3845,0
|
||||
20250508,114300,70027715,3845,3860,3860,3845,40
|
||||
20250508,114200,69873585,3845,3845,3845,3845,1
|
||||
20250508,114100,69869740,3845,3860,3860,3845,39
|
||||
20250508,114000,69719470,3860,3860,3860,3860,0
|
||||
20250508,113900,69719470,3860,3850,3860,3845,40
|
||||
20250508,113800,69565335,3845,3845,3845,3845,1
|
||||
20250508,113700,69561490,3860,3860,3860,3860,21
|
||||
20250508,113600,69480430,3845,3845,3845,3845,18
|
||||
20250508,113500,69411220,3860,3860,3860,3860,22
|
||||
20250508,113400,69326300,3845,3845,3845,3845,19
|
||||
20250508,113300,69253245,3860,3860,3860,3860,21
|
||||
20250508,113200,69172185,3845,3845,3845,3845,19
|
||||
20250508,113100,69099130,3860,3860,3860,3860,22
|
||||
20250508,113000,69014210,3860,3845,3860,3845,22
|
||||
20250508,112900,68929305,3845,3845,3845,3845,18
|
||||
20250508,112800,68860095,3860,3860,3860,3860,22
|
||||
20250508,112700,68775175,3840,3850,3850,3840,18
|
||||
20250508,112600,68705990,3860,3860,3860,3860,21
|
||||
20250508,112500,68624930,3850,3850,3850,3850,19
|
||||
20250508,112400,68551780,3860,3860,3860,3860,22
|
||||
20250508,112300,68466860,3840,3840,3840,3840,0
|
||||
20250508,112200,68466860,3840,3835,3860,3835,40
|
||||
20250508,112100,68312835,3860,3860,3860,3860,0
|
||||
20250508,112000,68312835,3860,3850,3860,3850,40
|
||||
20250508,111900,68158615,3850,3850,3850,3850,0
|
||||
20250508,111800,68158615,3850,3835,3850,3835,22
|
||||
20250508,111700,68074185,3835,3850,3850,3835,22
|
||||
20250508,111600,67989500,3835,3835,3835,3835,0
|
||||
20250508,111500,67989500,3835,3850,3850,3835,540
|
||||
20250508,111400,65915770,3835,3835,3835,3835,0
|
||||
20250508,111300,65915770,3835,3850,3850,3835,59
|
||||
20250508,111200,65689190,3835,3840,3840,3835,501
|
||||
20250508,111100,63767760,3850,3840,3850,3840,40
|
||||
20250508,111000,63613940,3840,3845,3845,3840,140
|
||||
20250508,110900,63075965,3850,3845,3850,3845,22
|
||||
20250508,110800,62991270,3845,3845,3845,3845,18
|
||||
20250508,110700,62922060,3850,3850,3850,3850,106
|
||||
20250508,110600,62513960,3850,3850,3850,3850,18
|
||||
20250508,110500,62444660,3860,3860,3860,3860,21
|
||||
20250508,110400,62363600,3845,3845,3845,3845,19
|
||||
20250508,110300,62290545,3860,3840,3860,3840,23
|
||||
20250508,110200,62201785,3860,3860,3860,3860,21
|
||||
20250508,110100,62120725,3840,3840,3840,3840,18
|
||||
20250508,110000,62051605,3860,3860,3860,3860,22
|
||||
20250508,105900,61966685,3835,3835,3835,3835,18
|
||||
20250508,105800,61897655,3865,3855,3865,3855,146
|
||||
20250508,105700,61333650,3830,3830,3830,3830,18
|
||||
20250508,105600,61264710,3855,3830,3855,3830,42
|
||||
20250508,105500,61103300,3830,3830,3830,3830,0
|
||||
20250508,105400,61103300,3830,3850,3850,3830,39
|
||||
20250508,105300,60953510,3840,3840,3840,3840,12
|
||||
20250508,105200,60907430,3840,3845,3845,3800,915
|
||||
20250508,105100,57410680,3865,3865,3865,3865,0
|
||||
20250508,105000,57410680,3865,3845,3865,3845,40
|
||||
20250508,104900,57256440,3845,3850,3850,3845,577
|
||||
20250508,104800,55035255,3865,3865,3865,3865,21
|
||||
20250508,104700,54954090,3850,3865,3865,3850,40
|
||||
20250508,104600,54799760,3850,3850,3850,3850,0
|
||||
20250508,104500,54799760,3850,3865,3865,3850,39
|
||||
20250508,104400,54649295,3865,3865,3865,3865,0
|
||||
20250508,104300,54649295,3865,3855,3865,3850,40
|
||||
20250508,104200,54494945,3865,3865,3865,3865,0
|
||||
20250508,104100,54494945,3865,3865,3865,3865,21
|
||||
20250508,104000,54413780,3850,3850,3850,3850,18
|
||||
20250508,103900,54344480,3865,3865,3865,3865,22
|
||||
20250508,103800,54259450,3850,3850,3850,3850,18
|
||||
20250508,103700,54190150,3865,3865,3865,3865,21
|
||||
20250508,103600,54108985,3850,3850,3850,3850,18
|
||||
20250508,103500,54039685,3865,3865,3865,3865,22
|
||||
20250508,103400,53954655,3865,3865,3865,3865,0
|
||||
20250508,103300,53954655,3865,3860,3865,3855,1850
|
||||
20250508,103200,46821975,3865,3865,3865,3865,22
|
||||
20250508,103100,46736945,3860,3860,3860,3860,70
|
||||
20250508,103000,46466745,3860,3865,3865,3860,162
|
||||
20250508,102900,45841320,3860,3860,3860,3860,70
|
||||
20250508,102800,45571120,3865,3865,3865,3865,22
|
||||
20250508,102700,45486090,3860,3860,3860,3860,0
|
||||
20250508,102600,45486090,3860,3865,3865,3860,245
|
||||
20250508,102500,44540035,3865,3865,3865,3865,0
|
||||
20250508,102400,44540035,3865,3860,3865,3860,62
|
||||
20250508,102300,44300605,3865,3865,3865,3865,0
|
||||
20250508,102200,44300605,3865,3860,3865,3860,40
|
||||
20250508,102100,44146095,3865,3865,3865,3865,0
|
||||
20250508,102000,44146095,3865,3865,3865,3865,21
|
||||
20250508,101900,44064930,3860,3860,3860,3860,18
|
||||
20250508,101800,43995450,3865,3865,3865,3865,22
|
||||
20250508,101700,43910420,3860,3865,3865,3860,39
|
||||
20250508,101600,43759775,3865,3865,3865,3865,0
|
||||
20250508,101500,43759775,3865,3865,3865,3860,251
|
||||
20250508,101400,42790035,3870,3870,3870,3870,0
|
||||
20250508,101300,42790035,3870,3870,3870,3870,21
|
||||
20250508,101200,42708765,3865,3865,3865,3865,18
|
||||
20250508,101100,42639195,3870,3870,3870,3870,23
|
||||
20250508,101000,42550185,3865,3865,3865,3865,83
|
||||
20250508,100900,42229390,3865,3870,3870,3865,377
|
||||
20250508,100800,40772180,3865,3865,3865,3865,20
|
||||
20250508,100700,40694880,3870,3870,3870,3870,34
|
||||
20250508,100600,40563300,3870,3870,3870,3870,1
|
||||
20250508,100500,40559430,3870,3870,3870,3870,22
|
||||
20250508,100400,40474290,3865,3870,3870,3865,73
|
||||
20250508,100300,40192035,3870,3870,3870,3870,5
|
||||
20250508,100200,40172685,3870,3870,3870,3870,401
|
||||
20250508,100100,38620815,3870,3870,3870,3870,628
|
||||
20250508,100000,36190455,3870,3870,3870,3870,244
|
||||
20250508,095900,35246175,3870,3870,3870,3870,0
|
||||
20250508,095800,35246175,3870,3870,3870,3870,22
|
||||
20250508,095700,35161035,3870,3870,3870,3870,585
|
||||
20250508,095600,32897085,3870,3870,3870,3870,21
|
||||
20250508,095500,32815815,3870,3870,3870,3870,0
|
||||
20250508,095400,32815815,3870,3870,3870,3870,22
|
||||
20250508,095300,32730675,3870,3870,3870,3870,0
|
||||
20250508,095200,32730675,3870,3870,3870,3870,21
|
||||
20250508,095100,32649405,3870,3870,3870,3870,0
|
||||
20250508,095000,32649405,3870,3870,3870,3870,22
|
||||
20250508,094900,32564265,3870,3870,3870,3870,21
|
||||
20250508,094800,32482995,3870,3870,3870,3870,0
|
||||
20250508,094700,32482995,3870,3870,3870,3870,522
|
||||
20250508,094600,30462855,3870,3870,3870,3870,1692
|
||||
20250508,094500,23914815,3870,3875,3875,3870,192
|
||||
20250508,094400,23171515,3875,3875,3875,3875,0
|
||||
20250508,094300,23171515,3875,3875,3880,3875,438
|
||||
20250508,094200,21474155,3880,3880,3880,3880,0
|
||||
20250508,094100,21474155,3880,3880,3880,3880,26
|
||||
20250508,094000,21373275,3880,3880,3880,3880,5
|
||||
20250508,093900,21353875,3880,3880,3880,3880,22
|
||||
20250508,093800,21268515,3880,3880,3880,3880,0
|
||||
20250508,093700,21268515,3880,3880,3880,3880,21
|
||||
20250508,093600,21187035,3880,3895,3895,3880,1354
|
||||
20250508,093500,15930575,3895,3890,3895,3890,48
|
||||
20250508,093400,15743740,3900,3900,3900,3900,21
|
||||
20250508,093300,15661840,3900,3900,3900,3900,1
|
||||
20250508,093200,15657940,3900,3900,3900,3900,23
|
||||
20250508,093100,15568240,3900,3900,3900,3900,20
|
||||
20250508,093000,15490240,3900,3900,3905,3900,157
|
||||
20250508,092900,14877875,3900,3900,3900,3900,10
|
||||
20250508,092800,14838875,3900,3900,3900,3900,21
|
||||
20250508,092700,14756975,3880,3880,3880,3880,0
|
||||
20250508,092600,14756975,3880,3885,3895,3880,510
|
||||
20250508,092500,12775210,3885,3885,3885,3885,0
|
||||
20250508,092400,12775210,3885,3875,3885,3860,383
|
||||
20250508,092300,11291090,3875,3875,3875,3875,0
|
||||
20250508,092200,11291090,3875,3870,3875,3870,1075
|
||||
20250508,092100,7130730,3870,3870,3870,3870,100
|
||||
20250508,092000,6743730,3870,3870,3870,3870,21
|
||||
20250508,091900,6662460,3870,3870,3870,3870,22
|
||||
20250508,091800,6577320,3860,3860,3860,3860,171
|
||||
20250508,091700,5917260,3875,3875,3875,3875,21
|
||||
20250508,091600,5835885,3875,3875,3875,3875,0
|
||||
20250508,091500,5835885,3875,3870,3875,3870,916
|
||||
20250508,091400,2290855,3870,3870,3870,3865,11
|
||||
20250508,091300,2248290,3870,3870,3870,3870,31
|
||||
20250508,091200,2128320,3870,3855,3870,3855,10
|
||||
20250508,091100,2089635,3870,3870,3870,3870,32
|
||||
20250508,091000,1965795,3870,3870,3870,3870,23
|
||||
20250508,090900,1876785,3870,3870,3870,3870,31
|
||||
20250508,090800,1756815,3870,3865,3870,3865,109
|
||||
20250508,090700,1335510,3865,3865,3865,3865,44
|
||||
20250508,090600,1165450,3865,3865,3865,3865,30
|
||||
20250508,090500,1049500,3860,3865,3865,3860,40
|
||||
20250508,090400,895050,3865,3865,3865,3865,30
|
||||
20250508,090300,779100,3865,3865,3865,3865,10
|
||||
20250508,090200,740450,3850,3870,3870,3850,70
|
||||
20250508,090100,470550,3870,3870,3870,3870,10
|
||||
20250508,090000,431850,3870,3870,3870,3850,112
|
||||
|
Reference in New Issue
Block a user