Update 2025-05-08 2733 candle_min
This commit is contained in:
563
002020/min/candle-20250508.csv
Normal file
563
002020/min/candle-20250508.csv
Normal file
@@ -0,0 +1,563 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,182100,662190675,22450,22450,22450,22450,575
|
||||
20250508,182000,662190675,22450,22450,22450,22450,0
|
||||
20250508,181900,662190675,22450,22450,22450,22450,0
|
||||
20250508,181800,662190675,22450,22450,22450,22450,0
|
||||
20250508,181700,662190675,22450,22450,22450,22450,0
|
||||
20250508,181600,662190675,22450,22450,22450,22450,0
|
||||
20250508,181500,662190675,22450,22450,22450,22450,0
|
||||
20250508,181400,662190675,22450,22450,22450,22450,0
|
||||
20250508,181300,662190675,22450,22450,22450,22450,0
|
||||
20250508,181200,662190675,22450,22450,22450,22450,0
|
||||
20250508,181100,662190675,22450,22450,22450,22450,0
|
||||
20250508,181000,662190675,22450,22450,22450,22450,0
|
||||
20250508,180900,662190675,22450,22450,22450,22450,0
|
||||
20250508,180800,662190675,22450,22450,22450,22450,0
|
||||
20250508,180700,662190675,22450,22450,22450,22450,0
|
||||
20250508,180600,662190675,22450,22450,22450,22450,0
|
||||
20250508,180500,662190675,22450,22450,22450,22450,0
|
||||
20250508,180400,662190675,22450,22450,22450,22450,0
|
||||
20250508,180300,662190675,22450,22450,22450,22450,0
|
||||
20250508,180200,662190675,22450,22450,22450,22450,0
|
||||
20250508,180100,662190675,22450,22450,22450,22450,0
|
||||
20250508,180000,662190675,22450,22450,22450,22450,0
|
||||
20250508,175900,662190675,22450,22450,22450,22450,0
|
||||
20250508,175800,662190675,22450,22450,22450,22450,0
|
||||
20250508,175700,662190675,22450,22450,22450,22450,0
|
||||
20250508,175600,662190675,22450,22450,22450,22450,0
|
||||
20250508,175500,662190675,22450,22450,22450,22450,0
|
||||
20250508,175400,662190675,22450,22450,22450,22450,0
|
||||
20250508,175300,662190675,22450,22450,22450,22450,0
|
||||
20250508,175200,662190675,22450,22450,22450,22450,0
|
||||
20250508,175100,662190675,22450,22450,22450,22450,575
|
||||
20250508,175000,662190675,22450,22450,22450,22450,0
|
||||
20250508,174900,662190675,22450,22450,22450,22450,0
|
||||
20250508,174800,662190675,22450,22450,22450,22450,0
|
||||
20250508,174700,662190675,22450,22450,22450,22450,0
|
||||
20250508,174600,662190675,22450,22450,22450,22450,0
|
||||
20250508,174500,662190675,22450,22450,22450,22450,0
|
||||
20250508,174400,662190675,22450,22450,22450,22450,0
|
||||
20250508,174300,662190675,22450,22450,22450,22450,0
|
||||
20250508,174200,662190675,22450,22450,22450,22450,0
|
||||
20250508,174100,662190675,22450,22450,22450,22450,0
|
||||
20250508,174000,662190675,22450,22450,22450,22450,0
|
||||
20250508,173900,662190675,22450,22450,22450,22450,0
|
||||
20250508,173800,662190675,22450,22450,22450,22450,0
|
||||
20250508,173700,662190675,22450,22450,22450,22450,0
|
||||
20250508,173600,662190675,22450,22450,22450,22450,0
|
||||
20250508,173500,662190675,22450,22450,22450,22450,0
|
||||
20250508,173400,662190675,22450,22450,22450,22450,0
|
||||
20250508,173300,662190675,22450,22450,22450,22450,0
|
||||
20250508,173200,662190675,22450,22450,22450,22450,0
|
||||
20250508,173100,662190675,22450,22450,22450,22450,0
|
||||
20250508,173000,662190675,22450,22450,22450,22450,0
|
||||
20250508,172900,662190675,22450,22450,22450,22450,0
|
||||
20250508,172800,662190675,22450,22450,22450,22450,0
|
||||
20250508,172700,662190675,22450,22450,22450,22450,0
|
||||
20250508,172600,662190675,22450,22450,22450,22450,0
|
||||
20250508,172500,662190675,22450,22450,22450,22450,0
|
||||
20250508,172400,662190675,22450,22450,22450,22450,0
|
||||
20250508,172300,662190675,22450,22450,22450,22450,0
|
||||
20250508,172200,662190675,22450,22450,22450,22450,0
|
||||
20250508,172100,662190675,22450,22450,22450,22450,575
|
||||
20250508,172000,662190675,22450,22450,22450,22450,0
|
||||
20250508,171900,662190675,22450,22450,22450,22450,0
|
||||
20250508,171800,662190675,22450,22450,22450,22450,0
|
||||
20250508,171700,662190675,22450,22450,22450,22450,0
|
||||
20250508,171600,662190675,22450,22450,22450,22450,0
|
||||
20250508,171500,662190675,22450,22450,22450,22450,0
|
||||
20250508,171400,662190675,22450,22450,22450,22450,0
|
||||
20250508,171300,662190675,22450,22450,22450,22450,0
|
||||
20250508,171200,662190675,22450,22450,22450,22450,0
|
||||
20250508,171100,662190675,22450,22450,22450,22450,0
|
||||
20250508,171000,662190675,22450,22450,22450,22450,0
|
||||
20250508,170900,662190675,22450,22450,22450,22450,0
|
||||
20250508,170800,662190675,22450,22450,22450,22450,0
|
||||
20250508,170700,662190675,22450,22450,22450,22450,0
|
||||
20250508,170600,662190675,22450,22450,22450,22450,0
|
||||
20250508,170500,662190675,22450,22450,22450,22450,0
|
||||
20250508,170400,662190675,22450,22450,22450,22450,0
|
||||
20250508,170300,662190675,22450,22450,22450,22450,0
|
||||
20250508,170200,662190675,22450,22450,22450,22450,0
|
||||
20250508,170100,662190675,22450,22450,22450,22450,0
|
||||
20250508,170000,662190675,22450,22450,22450,22450,0
|
||||
20250508,165900,662190675,22450,22450,22450,22450,0
|
||||
20250508,165800,662190675,22450,22450,22450,22450,0
|
||||
20250508,165700,662190675,22450,22450,22450,22450,0
|
||||
20250508,165600,662190675,22450,22450,22450,22450,0
|
||||
20250508,165500,662190675,22450,22450,22450,22450,0
|
||||
20250508,165400,662190675,22450,22450,22450,22450,0
|
||||
20250508,165300,662190675,22450,22450,22450,22450,0
|
||||
20250508,165200,662190675,22450,22450,22450,22450,0
|
||||
20250508,165100,662190675,22450,22450,22450,22450,575
|
||||
20250508,165000,662190675,22450,22450,22450,22450,0
|
||||
20250508,164900,662190675,22450,22450,22450,22450,0
|
||||
20250508,164800,662190675,22450,22450,22450,22450,0
|
||||
20250508,164700,662190675,22450,22450,22450,22450,0
|
||||
20250508,164600,662190675,22450,22450,22450,22450,0
|
||||
20250508,164500,662190675,22450,22450,22450,22450,0
|
||||
20250508,164400,662190675,22450,22450,22450,22450,0
|
||||
20250508,164300,662190675,22450,22450,22450,22450,0
|
||||
20250508,164200,662190675,22450,22450,22450,22450,0
|
||||
20250508,164100,662190675,22450,22450,22450,22450,0
|
||||
20250508,164000,662190675,22450,22450,22450,22450,0
|
||||
20250508,163900,662190675,22450,22450,22450,22450,0
|
||||
20250508,163800,662190675,22450,22450,22450,22450,0
|
||||
20250508,163700,662190675,22450,22450,22450,22450,0
|
||||
20250508,163600,662190675,22450,22450,22450,22450,0
|
||||
20250508,163500,662190675,22450,22450,22450,22450,0
|
||||
20250508,163400,662190675,22450,22450,22450,22450,0
|
||||
20250508,163300,662190675,22450,22450,22450,22450,0
|
||||
20250508,163200,662190675,22450,22450,22450,22450,0
|
||||
20250508,163100,662190675,22450,22450,22450,22450,0
|
||||
20250508,163000,662190675,22450,22450,22450,22450,0
|
||||
20250508,162900,662190675,22450,22450,22450,22450,0
|
||||
20250508,162800,662190675,22450,22450,22450,22450,0
|
||||
20250508,162700,662190675,22450,22450,22450,22450,0
|
||||
20250508,162600,662190675,22450,22450,22450,22450,0
|
||||
20250508,162500,662190675,22450,22450,22450,22450,0
|
||||
20250508,162400,662190675,22450,22450,22450,22450,0
|
||||
20250508,162300,662190675,22450,22450,22450,22450,0
|
||||
20250508,162200,662190675,22450,22450,22450,22450,0
|
||||
20250508,162100,662190675,22450,22450,22450,22450,575
|
||||
20250508,162000,662190675,22450,22450,22450,22450,0
|
||||
20250508,161900,662190675,22450,22450,22450,22450,0
|
||||
20250508,161800,662190675,22450,22450,22450,22450,0
|
||||
20250508,161700,662190675,22450,22450,22450,22450,0
|
||||
20250508,161600,662190675,22450,22450,22450,22450,0
|
||||
20250508,161500,662190675,22450,22450,22450,22450,0
|
||||
20250508,161400,662190675,22450,22450,22450,22450,0
|
||||
20250508,161300,662190675,22450,22450,22450,22450,0
|
||||
20250508,161200,662190675,22450,22450,22450,22450,0
|
||||
20250508,161100,662190675,22450,22450,22450,22450,0
|
||||
20250508,161000,662190675,22450,22450,22450,22450,0
|
||||
20250508,160900,662190675,22450,22450,22450,22450,0
|
||||
20250508,160800,662190675,22450,22450,22450,22450,0
|
||||
20250508,160700,662190675,22450,22450,22450,22450,0
|
||||
20250508,160600,662190675,22450,22450,22450,22450,0
|
||||
20250508,160500,662190675,22450,22450,22450,22450,0
|
||||
20250508,160400,662190675,22450,22450,22450,22450,0
|
||||
20250508,160300,662190675,22450,22450,22450,22450,0
|
||||
20250508,160200,662190675,22450,22450,22450,22450,0
|
||||
20250508,160100,662190675,22450,22450,22450,22450,0
|
||||
20250508,160000,662190675,22450,22450,22450,22450,0
|
||||
20250508,155900,662190675,22450,22450,22450,22450,0
|
||||
20250508,155800,662190675,22450,22450,22450,22450,0
|
||||
20250508,155700,662190675,22450,22450,22450,22450,0
|
||||
20250508,155600,662190675,22450,22450,22450,22450,0
|
||||
20250508,155500,662190675,22450,22450,22450,22450,0
|
||||
20250508,155400,662190675,22450,22450,22450,22450,0
|
||||
20250508,155300,662190675,22450,22450,22450,22450,0
|
||||
20250508,155200,662190675,22450,22450,22450,22450,0
|
||||
20250508,155100,662190675,22450,22450,22450,22450,575
|
||||
20250508,155000,662190675,22450,22450,22450,22450,0
|
||||
20250508,154900,662190675,22450,22450,22450,22450,0
|
||||
20250508,154800,662190675,22450,22450,22450,22450,0
|
||||
20250508,154700,662190675,22450,22450,22450,22450,0
|
||||
20250508,154600,662190675,22450,22450,22450,22450,0
|
||||
20250508,154500,662190675,22450,22450,22450,22450,0
|
||||
20250508,154400,662190675,22450,22450,22450,22450,0
|
||||
20250508,154300,662190675,22450,22450,22450,22450,0
|
||||
20250508,154200,662190675,22450,22450,22450,22450,0
|
||||
20250508,154100,662190675,22450,22450,22450,22450,0
|
||||
20250508,154000,662190675,22450,22450,22450,22450,0
|
||||
20250508,153900,662190675,22450,22450,22450,22450,0
|
||||
20250508,153800,662190675,22450,22450,22450,22450,0
|
||||
20250508,153700,662190675,22450,22450,22450,22450,0
|
||||
20250508,153600,662190675,22450,22450,22450,22450,0
|
||||
20250508,153500,662190675,22450,22450,22450,22450,0
|
||||
20250508,153400,662190675,22450,22450,22450,22450,0
|
||||
20250508,153300,662190675,22450,22450,22450,22450,0
|
||||
20250508,153200,662190675,22450,22450,22450,22450,0
|
||||
20250508,153100,662190675,22450,22450,22450,22450,0
|
||||
20250508,153000,662190675,22450,22450,22450,22450,575
|
||||
20250508,152900,649281925,22350,22350,22350,22350,0
|
||||
20250508,152800,649281925,22350,22350,22350,22350,0
|
||||
20250508,152700,649281925,22350,22350,22350,22350,0
|
||||
20250508,152600,649281925,22350,22350,22350,22350,0
|
||||
20250508,152500,649281925,22350,22350,22350,22350,0
|
||||
20250508,152400,649281925,22350,22350,22350,22350,0
|
||||
20250508,152300,649281925,22350,22350,22350,22350,0
|
||||
20250508,152200,649281925,22350,22350,22350,22350,0
|
||||
20250508,152100,649281925,22350,22350,22350,22350,0
|
||||
20250508,152000,649281925,22350,22350,22350,22350,0
|
||||
20250508,151900,649281925,22350,22350,22350,22300,28
|
||||
20250508,151800,648656375,22400,22400,22400,22400,0
|
||||
20250508,151700,648656375,22400,22400,22400,22400,0
|
||||
20250508,151600,648656375,22400,22400,22400,22400,0
|
||||
20250508,151500,648656375,22400,22400,22400,22400,7
|
||||
20250508,151400,648499575,22350,22350,22350,22350,0
|
||||
20250508,151300,648499575,22350,22350,22350,22350,0
|
||||
20250508,151200,648499575,22350,22350,22350,22350,0
|
||||
20250508,151100,648499575,22350,22350,22350,22350,0
|
||||
20250508,151000,648499575,22350,22350,22350,22350,0
|
||||
20250508,150900,648499575,22350,22350,22350,22350,244
|
||||
20250508,150800,643046175,22350,22350,22350,22350,1
|
||||
20250508,150700,643023825,22350,22350,22350,22350,0
|
||||
20250508,150600,643023825,22350,22350,22350,22350,97
|
||||
20250508,150500,640855875,22350,22350,22350,22350,0
|
||||
20250508,150400,640855875,22350,22350,22350,22350,0
|
||||
20250508,150300,640855875,22350,22350,22350,22350,112
|
||||
20250508,150200,638352675,22350,22350,22350,22350,0
|
||||
20250508,150100,638352675,22350,22350,22350,22350,0
|
||||
20250508,150000,638352675,22350,22350,22350,22350,353
|
||||
20250508,145900,630463125,22350,22350,22350,22350,0
|
||||
20250508,145800,630463125,22350,22350,22350,22350,11
|
||||
20250508,145700,630217275,22350,22350,22350,22350,0
|
||||
20250508,145600,630217275,22350,22350,22350,22350,212
|
||||
20250508,145500,625479075,22350,22350,22350,22350,0
|
||||
20250508,145400,625479075,22350,22350,22350,22350,0
|
||||
20250508,145300,625479075,22350,22350,22350,22350,0
|
||||
20250508,145200,625479075,22350,22350,22350,22350,0
|
||||
20250508,145100,625479075,22350,22350,22350,22350,0
|
||||
20250508,145000,625479075,22350,22350,22350,22350,0
|
||||
20250508,144900,625479075,22350,22350,22350,22350,0
|
||||
20250508,144800,625479075,22350,22350,22350,22350,586
|
||||
20250508,144700,612381975,22350,22350,22350,22350,1
|
||||
20250508,144600,612359625,22300,22300,22300,22300,0
|
||||
20250508,144500,612359625,22300,22300,22300,22300,11
|
||||
20250508,144400,612114325,22300,22300,22300,22300,0
|
||||
20250508,144300,612114325,22300,22300,22300,22300,0
|
||||
20250508,144200,612114325,22300,22300,22300,22300,10
|
||||
20250508,144100,611891325,22350,22350,22350,22350,0
|
||||
20250508,144000,611891325,22350,22350,22350,22350,0
|
||||
20250508,143900,611891325,22350,22350,22350,22350,0
|
||||
20250508,143800,611891325,22350,22350,22350,22350,212
|
||||
20250508,143700,607153125,22400,22400,22400,22400,501
|
||||
20250508,143600,595930725,22400,22400,22400,22400,38
|
||||
20250508,143500,595079525,22350,22350,22350,22350,31
|
||||
20250508,143400,594386675,22350,22350,22350,22350,0
|
||||
20250508,143300,594386675,22350,22350,22350,22350,0
|
||||
20250508,143200,594386675,22350,22400,22400,22350,516
|
||||
20250508,143100,582853975,22350,22350,22350,22350,112
|
||||
20250508,143000,580350775,22350,22350,22350,22350,20
|
||||
20250508,142900,579903775,22400,22400,22400,22400,17
|
||||
20250508,142800,579522975,22400,22350,22400,22300,365
|
||||
20250508,142700,571374925,22300,22400,22400,22300,1473
|
||||
20250508,142600,538451925,22400,22350,22400,22350,268
|
||||
20250508,142500,532453875,22300,22300,22300,22300,19
|
||||
20250508,142400,532030175,22250,22250,22250,22250,461
|
||||
20250508,142300,521772925,22250,22250,22250,22250,0
|
||||
20250508,142200,521772925,22250,22250,22250,22250,5
|
||||
20250508,142100,521661675,22250,22250,22250,22250,0
|
||||
20250508,142000,521661675,22250,22250,22250,22250,163
|
||||
20250508,141900,518034925,22200,22200,22200,22200,5
|
||||
20250508,141800,517923925,22250,22250,22250,22250,0
|
||||
20250508,141700,517923925,22250,22250,22250,22250,23
|
||||
20250508,141600,517412175,22250,22250,22250,22250,21
|
||||
20250508,141500,516944925,22250,22250,22250,22250,0
|
||||
20250508,141400,516944925,22250,22250,22250,22250,1
|
||||
20250508,141300,516922675,22200,22300,22300,22200,498
|
||||
20250508,141200,505843175,22250,22250,22250,22250,157
|
||||
20250508,141100,502349925,22250,22250,22250,22250,2
|
||||
20250508,141000,502305425,22200,22250,22250,22200,28
|
||||
20250508,140900,501682725,22200,22250,22250,22200,212
|
||||
20250508,140800,496965825,22200,22200,22200,22200,5
|
||||
20250508,140700,496854825,22250,22250,22250,22250,3
|
||||
20250508,140600,496788075,22250,22250,22250,22250,0
|
||||
20250508,140500,496788075,22250,22250,22250,22250,44
|
||||
20250508,140400,495809075,22200,22250,22250,22200,112
|
||||
20250508,140300,493317375,22250,22250,22250,22250,0
|
||||
20250508,140200,493317375,22250,22250,22250,22250,213
|
||||
20250508,140100,488578125,22250,22250,22250,22250,0
|
||||
20250508,140000,488578125,22250,22250,22250,22250,0
|
||||
20250508,135900,488578125,22250,22250,22250,22250,0
|
||||
20250508,135800,488578125,22250,22250,22250,22250,0
|
||||
20250508,135700,488578125,22250,22250,22250,22250,0
|
||||
20250508,135600,488578125,22250,22300,22300,22250,559
|
||||
20250508,135500,476119575,22300,22300,22300,22300,16
|
||||
20250508,135400,475762775,22300,22300,22300,22300,0
|
||||
20250508,135300,475762775,22300,22300,22300,22300,0
|
||||
20250508,135200,475762775,22300,22250,22300,22250,196
|
||||
20250508,135100,471396175,22250,22250,22250,22250,0
|
||||
20250508,135000,471396175,22250,22250,22250,22250,45
|
||||
20250508,134900,470394925,22250,22250,22250,22250,0
|
||||
20250508,134800,470394925,22250,22250,22250,22250,0
|
||||
20250508,134700,470394925,22250,22250,22250,22250,0
|
||||
20250508,134600,470394925,22250,22250,22250,22250,0
|
||||
20250508,134500,470394925,22250,22250,22250,22250,5
|
||||
20250508,134400,470283675,22250,22250,22250,22250,0
|
||||
20250508,134300,470283675,22250,22250,22250,22250,0
|
||||
20250508,134200,470283675,22250,22250,22250,22250,0
|
||||
20250508,134100,470283675,22250,22250,22250,22250,0
|
||||
20250508,134000,470283675,22250,22250,22250,22250,0
|
||||
20250508,133900,470283675,22250,22250,22250,22150,218
|
||||
20250508,133800,465442525,22250,22250,22250,22250,0
|
||||
20250508,133700,465442525,22250,22250,22250,22250,0
|
||||
20250508,133600,465442525,22250,22250,22250,22250,36
|
||||
20250508,133500,464641525,22300,22300,22300,22300,0
|
||||
20250508,133400,464641525,22300,22300,22300,22300,0
|
||||
20250508,133300,464641525,22300,22300,22300,22300,0
|
||||
20250508,133200,464641525,22300,22300,22300,22300,0
|
||||
20250508,133100,464641525,22300,22300,22300,22300,0
|
||||
20250508,133000,464641525,22300,22300,22300,22300,10
|
||||
20250508,132900,464418525,22250,22250,22250,22250,0
|
||||
20250508,132800,464418525,22250,22250,22250,22250,80
|
||||
20250508,132700,462638525,22250,22250,22250,22250,140
|
||||
20250508,132600,459523525,22200,22200,22200,22200,3
|
||||
20250508,132500,459456925,22300,22300,22300,22300,0
|
||||
20250508,132400,459456925,22300,22300,22300,22300,0
|
||||
20250508,132300,459456925,22300,22300,22300,22300,6
|
||||
20250508,132200,459323125,22300,22300,22300,22300,0
|
||||
20250508,132100,459323125,22300,22300,22300,22300,0
|
||||
20250508,132000,459323125,22300,22300,22300,22300,0
|
||||
20250508,131900,459323125,22300,22300,22300,22300,0
|
||||
20250508,131800,459323125,22300,22300,22300,22300,0
|
||||
20250508,131700,459323125,22300,22300,22300,22250,128
|
||||
20250508,131600,456474075,22250,22250,22250,22250,34
|
||||
20250508,131500,455717575,22300,22300,22300,22300,0
|
||||
20250508,131400,455717575,22300,22300,22300,22300,0
|
||||
20250508,131300,455717575,22300,22300,22300,22300,0
|
||||
20250508,131200,455717575,22300,22300,22300,22300,63
|
||||
20250508,131100,454312675,22250,22250,22250,22250,0
|
||||
20250508,131000,454312675,22250,22300,22300,22200,312
|
||||
20250508,130900,447369625,22250,22250,22250,22250,23
|
||||
20250508,130800,446857875,22250,22250,22250,22250,0
|
||||
20250508,130700,446857875,22250,22250,22250,22250,0
|
||||
20250508,130600,446857875,22250,22250,22250,22250,5
|
||||
20250508,130500,446746625,22300,22300,22300,22300,65
|
||||
20250508,130400,445297125,22300,22300,22300,22300,3
|
||||
20250508,130300,445230225,22350,22350,22350,22350,208
|
||||
20250508,130200,440581425,22300,22300,22300,22300,64
|
||||
20250508,130100,439154225,22300,22300,22300,22250,101
|
||||
20250508,130000,436903375,22350,22350,22350,22350,26
|
||||
20250508,125900,436322275,22300,22350,22350,22300,49
|
||||
20250508,125800,435227425,22300,22300,22300,22300,0
|
||||
20250508,125700,435227425,22300,22300,22300,22300,0
|
||||
20250508,125600,435227425,22300,22300,22300,22300,0
|
||||
20250508,125500,435227425,22300,22300,22300,22300,929
|
||||
20250508,125400,414510725,22300,22325,22325,22300,144
|
||||
20250508,125300,411298975,22350,22350,22350,22350,0
|
||||
20250508,125200,411298975,22350,22350,22350,22350,0
|
||||
20250508,125100,411298975,22350,22350,22350,22350,0
|
||||
20250508,125000,411298975,22350,22350,22350,22350,0
|
||||
20250508,124900,411298975,22350,22350,22350,22350,34
|
||||
20250508,124800,410539075,22350,22350,22350,22350,9
|
||||
20250508,124700,410337925,22300,22300,22300,22300,5
|
||||
20250508,124600,410226425,22300,22300,22300,22300,31
|
||||
20250508,124500,409535125,22300,22300,22300,22300,0
|
||||
20250508,124400,409535125,22300,22300,22300,22250,179
|
||||
20250508,124300,405543575,22300,22300,22300,22300,0
|
||||
20250508,124200,405543575,22300,22300,22300,22300,0
|
||||
20250508,124100,405543575,22300,22300,22300,22300,0
|
||||
20250508,124000,405543575,22300,22300,22300,22300,0
|
||||
20250508,123900,405543575,22300,22300,22300,22300,1
|
||||
20250508,123800,405521275,22300,22300,22300,22300,0
|
||||
20250508,123700,405521275,22300,22300,22300,22300,0
|
||||
20250508,123600,405521275,22300,22300,22300,22300,0
|
||||
20250508,123500,405521275,22300,22300,22300,22300,37
|
||||
20250508,123400,404696175,22300,22300,22300,22300,0
|
||||
20250508,123300,404696175,22300,22300,22300,22300,0
|
||||
20250508,123200,404696175,22300,22300,22300,22300,0
|
||||
20250508,123100,404696175,22300,22300,22300,22300,0
|
||||
20250508,123000,404696175,22300,22300,22300,22300,24
|
||||
20250508,122900,404160975,22300,22350,22350,22300,10
|
||||
20250508,122800,403937875,22350,22350,22350,22350,0
|
||||
20250508,122700,403937875,22350,22350,22350,22350,0
|
||||
20250508,122600,403937875,22350,22350,22350,22350,0
|
||||
20250508,122500,403937875,22350,22350,22350,22350,0
|
||||
20250508,122400,403937875,22350,22350,22350,22350,0
|
||||
20250508,122300,403937875,22350,22350,22350,22350,0
|
||||
20250508,122200,403937875,22350,22350,22350,22350,0
|
||||
20250508,122100,403937875,22350,22350,22350,22350,0
|
||||
20250508,122000,403937875,22350,22350,22350,22350,0
|
||||
20250508,121900,403937875,22350,22350,22350,22350,11
|
||||
20250508,121800,403692025,22350,22350,22350,22350,14
|
||||
20250508,121700,403379125,22350,22350,22350,22350,0
|
||||
20250508,121600,403379125,22350,22350,22350,22350,0
|
||||
20250508,121500,403379125,22350,22350,22350,22350,0
|
||||
20250508,121400,403379125,22350,22350,22350,22350,0
|
||||
20250508,121300,403379125,22350,22350,22350,22350,1
|
||||
20250508,121200,403356775,22350,22350,22350,22350,0
|
||||
20250508,121100,403356775,22350,22350,22350,22350,0
|
||||
20250508,121000,403356775,22350,22350,22350,22350,0
|
||||
20250508,120900,403356775,22350,22350,22350,22350,0
|
||||
20250508,120800,403356775,22350,22350,22350,22350,0
|
||||
20250508,120700,403356775,22350,22350,22350,22350,0
|
||||
20250508,120600,403356775,22350,22350,22350,22350,0
|
||||
20250508,120500,403356775,22350,22350,22350,22350,0
|
||||
20250508,120400,403356775,22350,22350,22350,22350,0
|
||||
20250508,120300,403356775,22350,22350,22350,22350,206
|
||||
20250508,120200,398752675,22325,22325,22325,22325,17
|
||||
20250508,120100,398373150,22300,22300,22300,22300,0
|
||||
20250508,120000,398373150,22300,22300,22300,22300,1
|
||||
20250508,115900,398350850,22300,22350,22350,22300,401
|
||||
20250508,115800,389404650,22350,22350,22350,22350,0
|
||||
20250508,115700,389404650,22350,22350,22350,22350,155
|
||||
20250508,115600,385940400,22300,22325,22325,22300,48
|
||||
20250508,115500,384869975,22300,22300,22300,22300,1
|
||||
20250508,115400,384847675,22300,22300,22300,22300,0
|
||||
20250508,115300,384847675,22300,22300,22300,22300,0
|
||||
20250508,115200,384847675,22300,22300,22300,22300,0
|
||||
20250508,115100,384847675,22300,22300,22300,22300,305
|
||||
20250508,115000,378046175,22300,22300,22300,22300,0
|
||||
20250508,114900,378046175,22300,22300,22300,22300,0
|
||||
20250508,114800,378046175,22300,22300,22300,22300,1
|
||||
20250508,114700,378023875,22300,22300,22300,22300,0
|
||||
20250508,114600,378023875,22300,22300,22300,22300,0
|
||||
20250508,114500,378023875,22300,22300,22300,22300,11
|
||||
20250508,114400,377778575,22300,22300,22300,22300,0
|
||||
20250508,114300,377778575,22300,22300,22300,22300,5
|
||||
20250508,114200,377667075,22300,22300,22300,22300,0
|
||||
20250508,114100,377667075,22300,22300,22300,22300,0
|
||||
20250508,114000,377667075,22300,22300,22300,22300,0
|
||||
20250508,113900,377667075,22300,22300,22300,22300,10
|
||||
20250508,113800,377444075,22250,22250,22250,22250,0
|
||||
20250508,113700,377444075,22250,22250,22250,22250,0
|
||||
20250508,113600,377444075,22250,22250,22250,22250,0
|
||||
20250508,113500,377444075,22250,22250,22250,22250,0
|
||||
20250508,113400,377444075,22250,22250,22250,22250,1
|
||||
20250508,113300,377421825,22300,22300,22300,22300,0
|
||||
20250508,113200,377421825,22300,22300,22300,22300,50
|
||||
20250508,113100,376306825,22250,22250,22250,22250,0
|
||||
20250508,113000,376306825,22250,22250,22250,22250,0
|
||||
20250508,112900,376306825,22250,22250,22250,22250,0
|
||||
20250508,112800,376306825,22250,22250,22250,22250,3
|
||||
20250508,112700,376240075,22300,22250,22300,22250,541
|
||||
20250508,112600,364191675,22250,22250,22250,22250,31
|
||||
20250508,112500,363501925,22250,22250,22250,22250,0
|
||||
20250508,112400,363501925,22250,22250,22250,22250,0
|
||||
20250508,112300,363501925,22250,22250,22250,22250,0
|
||||
20250508,112200,363501925,22250,22250,22300,22250,1031
|
||||
20250508,112100,340523025,22250,22250,22250,22250,9
|
||||
20250508,112000,340322775,22250,22250,22250,22250,30
|
||||
20250508,111900,339655275,22250,22250,22250,22250,249
|
||||
20250508,111800,334115025,22250,22300,22300,22250,1309
|
||||
20250508,111700,304971975,22250,22250,22250,22250,151
|
||||
20250508,111600,301612225,22200,22200,22200,22200,134
|
||||
20250508,111500,298637425,22200,22200,22200,22200,0
|
||||
20250508,111400,298637425,22200,22200,22200,22200,0
|
||||
20250508,111300,298637425,22200,22200,22200,22200,55
|
||||
20250508,111200,297416425,22200,22200,22200,22200,0
|
||||
20250508,111100,297416425,22200,22200,22200,22200,119
|
||||
20250508,111000,294774625,22200,22200,22200,22200,0
|
||||
20250508,110900,294774625,22200,22200,22200,22200,2
|
||||
20250508,110800,294730225,22250,22250,22250,22200,1025
|
||||
20250508,110700,271925025,22200,22200,22200,22200,490
|
||||
20250508,110600,261047025,22200,22200,22200,22200,0
|
||||
20250508,110500,261047025,22200,22200,22200,22200,297
|
||||
20250508,110400,254453625,22200,22200,22200,22200,1
|
||||
20250508,110300,254431425,22250,22200,22250,22200,205
|
||||
20250508,110200,249880175,22250,22250,22250,22250,0
|
||||
20250508,110100,249880175,22250,22250,22250,22250,100
|
||||
20250508,110000,247655175,22250,22250,22250,22250,0
|
||||
20250508,105900,247655175,22250,22250,22250,22250,139
|
||||
20250508,105800,244562425,22250,22250,22250,22250,172
|
||||
20250508,105700,240735425,22250,22250,22250,22250,100
|
||||
20250508,105600,238510425,22250,22250,22250,22250,100
|
||||
20250508,105500,236285425,22250,22250,22250,22250,49
|
||||
20250508,105400,235195175,22200,22200,22200,22200,0
|
||||
20250508,105300,235195175,22200,22200,22200,22200,0
|
||||
20250508,105200,235195175,22200,22200,22200,22200,20
|
||||
20250508,105100,234751175,22200,22200,22200,22200,90
|
||||
20250508,105000,232753175,22250,22250,22250,22250,0
|
||||
20250508,104900,232753175,22250,22250,22250,22250,0
|
||||
20250508,104800,232753175,22250,22250,22250,22250,0
|
||||
20250508,104700,232753175,22250,22250,22250,22250,8
|
||||
20250508,104600,232575175,22250,22250,22250,22250,0
|
||||
20250508,104500,232575175,22250,22250,22250,22250,163
|
||||
20250508,104400,228948425,22250,22250,22250,22250,0
|
||||
20250508,104300,228948425,22250,22250,22250,22250,0
|
||||
20250508,104200,228948425,22250,22200,22250,22200,289
|
||||
20250508,104100,222532475,22200,22200,22200,22200,9
|
||||
20250508,104000,222332675,22200,22200,22200,22200,4
|
||||
20250508,103900,222243875,22200,22200,22200,22200,0
|
||||
20250508,103800,222243875,22200,22200,22200,22200,157
|
||||
20250508,103700,218758475,22150,22150,22150,22150,0
|
||||
20250508,103600,218758475,22150,22150,22150,22150,0
|
||||
20250508,103500,218758475,22150,22150,22150,22150,9
|
||||
20250508,103400,218559125,22150,22150,22150,22150,0
|
||||
20250508,103300,218559125,22150,22150,22150,22150,49
|
||||
20250508,103200,217473775,22150,22150,22150,22150,171
|
||||
20250508,103100,213686125,22000,22150,22150,22000,300
|
||||
20250508,103000,207069675,22150,22150,22150,22150,116
|
||||
20250508,102900,204500275,22150,22150,22150,22100,423
|
||||
20250508,102800,195145825,22150,22150,22150,22150,1
|
||||
20250508,102700,195123675,22100,22100,22100,22100,0
|
||||
20250508,102600,195123675,22100,22100,22100,22100,0
|
||||
20250508,102500,195123675,22100,22100,22100,22100,0
|
||||
20250508,102400,195123675,22100,22100,22100,22100,0
|
||||
20250508,102300,195123675,22100,22100,22100,22100,0
|
||||
20250508,102200,195123675,22100,22100,22100,22100,5
|
||||
20250508,102100,195013175,22100,22100,22100,22100,0
|
||||
20250508,102000,195013175,22100,22100,22100,22100,0
|
||||
20250508,101900,195013175,22100,22100,22100,22100,1
|
||||
20250508,101800,194991075,22100,22100,22100,22100,58
|
||||
20250508,101700,193709275,22100,22100,22100,22100,27
|
||||
20250508,101600,193112575,22150,22150,22150,22150,0
|
||||
20250508,101500,193112575,22150,22150,22150,22150,10
|
||||
20250508,101400,192891075,22150,22100,22150,22100,519
|
||||
20250508,101300,181421125,22100,22100,22100,22100,0
|
||||
20250508,101200,181421125,22100,22100,22100,22100,0
|
||||
20250508,101100,181421125,22100,22100,22100,22100,0
|
||||
20250508,101000,181421125,22100,22100,22100,22100,27
|
||||
20250508,100900,180824425,22100,22100,22150,22100,243
|
||||
20250508,100800,175453225,22100,22100,22100,22100,0
|
||||
20250508,100700,175453225,22100,22100,22150,22100,69
|
||||
20250508,100600,173928275,22100,22100,22100,22100,5
|
||||
20250508,100500,173817775,22050,22050,22050,22050,20
|
||||
20250508,100400,173376775,22050,22050,22050,22050,38
|
||||
20250508,100300,172538875,22000,22000,22000,22000,0
|
||||
20250508,100200,172538875,22000,22000,22000,22000,94
|
||||
20250508,100100,170470875,22000,22000,22000,22000,5
|
||||
20250508,100000,170360875,22000,22000,22000,21950,3
|
||||
20250508,095900,170294925,22000,22000,22000,22000,0
|
||||
20250508,095800,170294925,22000,22000,22000,22000,0
|
||||
20250508,095700,170294925,22000,21950,22000,21950,250
|
||||
20250508,095600,164800425,21950,21950,21950,21950,5
|
||||
20250508,095500,164690675,21950,21950,21950,21950,201
|
||||
20250508,095400,160278725,21950,21950,21950,21950,151
|
||||
20250508,095300,156964275,21950,21950,21950,21950,232
|
||||
20250508,095200,151871875,21950,21950,21950,21950,45
|
||||
20250508,095100,150884125,21950,22000,22000,21950,812
|
||||
20250508,095000,133052125,21950,21950,21950,21950,211
|
||||
20250508,094900,128420675,21950,21950,21950,21950,14
|
||||
20250508,094800,128113375,21950,21950,21950,21950,497
|
||||
20250508,094700,117204225,21950,21950,21950,21950,100
|
||||
20250508,094600,115009225,22000,22000,22000,22000,0
|
||||
20250508,094500,115009225,22000,22000,22000,21950,302
|
||||
20250508,094400,108365275,22000,22000,22000,22000,5
|
||||
20250508,094300,108255275,22000,21950,22000,21950,73
|
||||
20250508,094200,106652375,22000,22000,22000,22000,200
|
||||
20250508,094100,102252375,22000,22000,22000,21950,92
|
||||
20250508,094000,100229325,22000,22000,22000,21950,261
|
||||
20250508,093900,94488275,22000,22000,22000,22000,6
|
||||
20250508,093800,94356275,22025,22025,22025,22025,0
|
||||
20250508,093700,94356275,22025,22025,22025,22025,9
|
||||
20250508,093600,94158050,22000,22000,22000,22000,69
|
||||
20250508,093500,92640050,22050,22050,22050,22000,26
|
||||
20250508,093400,92067100,22050,22000,22050,22000,66
|
||||
20250508,093300,90613800,22000,22000,22000,22000,40
|
||||
20250508,093200,89733800,22000,22100,22100,22000,849
|
||||
20250508,093100,71013950,22100,22100,22100,22100,8
|
||||
20250508,093000,70837150,22100,22100,22100,22100,354
|
||||
20250508,092900,63013750,22100,22100,22100,22100,6
|
||||
20250508,092800,62881150,22150,22150,22150,22150,0
|
||||
20250508,092700,62881150,22150,22150,22150,22150,10
|
||||
20250508,092600,62659650,22150,22150,22150,22150,2
|
||||
20250508,092500,62615350,22150,22150,22150,22150,0
|
||||
20250508,092400,62615350,22150,22150,22150,22150,12
|
||||
20250508,092300,62349550,22200,22200,22200,22200,38
|
||||
20250508,092200,61505950,22150,22150,22150,22150,96
|
||||
20250508,092100,59379550,22150,22150,22150,22150,0
|
||||
20250508,092000,59379550,22150,22150,22150,22150,0
|
||||
20250508,091900,59379550,22150,22150,22150,22150,29
|
||||
20250508,091800,58737200,22150,22150,22150,22150,0
|
||||
20250508,091700,58737200,22150,22150,22150,22150,0
|
||||
20250508,091600,58737200,22150,22150,22150,22150,4
|
||||
20250508,091500,58648600,22200,22200,22200,22200,0
|
||||
20250508,091400,58648600,22200,22200,22200,22200,6
|
||||
20250508,091300,58515400,22200,22200,22200,22200,20
|
||||
20250508,091200,58071400,22200,22200,22225,22200,131
|
||||
20250508,091100,55162200,22100,22100,22100,22100,0
|
||||
20250508,091000,55162200,22100,22100,22100,22100,0
|
||||
20250508,090900,55162200,22100,22100,22100,22100,72
|
||||
20250508,090800,53571000,22050,22200,22250,22050,331
|
||||
20250508,090700,46230350,22200,22050,22200,22050,230
|
||||
20250508,090600,41154000,22150,22150,22150,22050,146
|
||||
20250508,090500,37925600,22250,22250,22250,22200,13
|
||||
20250508,090400,37636800,22150,22100,22250,22100,358
|
||||
20250508,090300,29703300,22100,22100,22100,22050,59
|
||||
20250508,090200,28401900,22050,22050,22050,22050,13
|
||||
20250508,090100,28115250,22050,22100,22100,22050,26
|
||||
20250508,090000,27541400,22100,22000,22100,22000,1250
|
||||
|
Reference in New Issue
Block a user