Update 2025-05-08 2733 candle_min
This commit is contained in:
571
005160/min/candle-20250508.csv
Normal file
571
005160/min/candle-20250508.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,182900,128350900,3710,3710,3710,3710,6813
|
||||
20250508,182800,128350900,3710,3710,3710,3710,0
|
||||
20250508,182700,128350900,3710,3710,3710,3710,0
|
||||
20250508,182600,128350900,3710,3710,3710,3710,0
|
||||
20250508,182500,128350900,3710,3710,3710,3710,0
|
||||
20250508,182400,128350900,3710,3710,3710,3710,0
|
||||
20250508,182300,128350900,3710,3710,3710,3710,0
|
||||
20250508,182200,128350900,3710,3710,3710,3710,0
|
||||
20250508,182100,128350900,3710,3710,3710,3710,0
|
||||
20250508,182000,128350900,3710,3710,3710,3710,0
|
||||
20250508,181900,128350900,3710,3710,3710,3710,0
|
||||
20250508,181800,128350900,3710,3710,3710,3710,0
|
||||
20250508,181700,128350900,3710,3710,3710,3710,0
|
||||
20250508,181600,128350900,3710,3710,3710,3710,0
|
||||
20250508,181500,128350900,3710,3710,3710,3710,0
|
||||
20250508,181400,128350900,3710,3710,3710,3710,0
|
||||
20250508,181300,128350900,3710,3710,3710,3710,0
|
||||
20250508,181200,128350900,3710,3710,3710,3710,0
|
||||
20250508,181100,128350900,3710,3710,3710,3710,0
|
||||
20250508,181000,128350900,3710,3710,3710,3710,0
|
||||
20250508,180900,128350900,3710,3710,3710,3710,0
|
||||
20250508,180800,128350900,3710,3710,3710,3710,0
|
||||
20250508,180700,128350900,3710,3710,3710,3710,0
|
||||
20250508,180600,128350900,3710,3710,3710,3710,0
|
||||
20250508,180500,128350900,3710,3710,3710,3710,0
|
||||
20250508,180400,128350900,3710,3710,3710,3710,0
|
||||
20250508,180300,128350900,3710,3710,3710,3710,0
|
||||
20250508,180200,128350900,3710,3710,3710,3710,0
|
||||
20250508,180100,128350900,3710,3710,3710,3710,0
|
||||
20250508,180000,128350900,3710,3710,3710,3710,0
|
||||
20250508,175900,128350900,3710,3710,3710,3710,6813
|
||||
20250508,175800,128350900,3710,3710,3710,3710,0
|
||||
20250508,175700,128350900,3710,3710,3710,3710,0
|
||||
20250508,175600,128350900,3710,3710,3710,3710,0
|
||||
20250508,175500,128350900,3710,3710,3710,3710,0
|
||||
20250508,175400,128350900,3710,3710,3710,3710,0
|
||||
20250508,175300,128350900,3710,3710,3710,3710,0
|
||||
20250508,175200,128350900,3710,3710,3710,3710,0
|
||||
20250508,175100,128350900,3710,3710,3710,3710,0
|
||||
20250508,175000,128350900,3710,3710,3710,3710,0
|
||||
20250508,174900,128350900,3710,3710,3710,3710,0
|
||||
20250508,174800,128350900,3710,3710,3710,3710,0
|
||||
20250508,174700,128350900,3710,3710,3710,3710,0
|
||||
20250508,174600,128350900,3710,3710,3710,3710,0
|
||||
20250508,174500,128350900,3710,3710,3710,3710,0
|
||||
20250508,174400,128350900,3710,3710,3710,3710,0
|
||||
20250508,174300,128350900,3710,3710,3710,3710,0
|
||||
20250508,174200,128350900,3710,3710,3710,3710,0
|
||||
20250508,174100,128350900,3710,3710,3710,3710,0
|
||||
20250508,174000,128350900,3710,3710,3710,3710,0
|
||||
20250508,173900,128350900,3710,3710,3710,3710,0
|
||||
20250508,173800,128350900,3710,3710,3710,3710,0
|
||||
20250508,173700,128350900,3710,3710,3710,3710,0
|
||||
20250508,173600,128350900,3710,3710,3710,3710,0
|
||||
20250508,173500,128350900,3710,3710,3710,3710,0
|
||||
20250508,173400,128350900,3710,3710,3710,3710,0
|
||||
20250508,173300,128350900,3710,3710,3710,3710,0
|
||||
20250508,173200,128350900,3710,3710,3710,3710,0
|
||||
20250508,173100,128350900,3710,3710,3710,3710,0
|
||||
20250508,173000,128350900,3710,3710,3710,3710,0
|
||||
20250508,172900,128350900,3710,3710,3710,3710,6813
|
||||
20250508,172800,128350900,3710,3710,3710,3710,0
|
||||
20250508,172700,128350900,3710,3710,3710,3710,0
|
||||
20250508,172600,128350900,3710,3710,3710,3710,0
|
||||
20250508,172500,128350900,3710,3710,3710,3710,0
|
||||
20250508,172400,128350900,3710,3710,3710,3710,0
|
||||
20250508,172300,128350900,3710,3710,3710,3710,0
|
||||
20250508,172200,128350900,3710,3710,3710,3710,0
|
||||
20250508,172100,128350900,3710,3710,3710,3710,0
|
||||
20250508,172000,128350900,3710,3710,3710,3710,0
|
||||
20250508,171900,128350900,3710,3710,3710,3710,0
|
||||
20250508,171800,128350900,3710,3710,3710,3710,0
|
||||
20250508,171700,128350900,3710,3710,3710,3710,0
|
||||
20250508,171600,128350900,3710,3710,3710,3710,0
|
||||
20250508,171500,128350900,3710,3710,3710,3710,0
|
||||
20250508,171400,128350900,3710,3710,3710,3710,0
|
||||
20250508,171300,128350900,3710,3710,3710,3710,0
|
||||
20250508,171200,128350900,3710,3710,3710,3710,0
|
||||
20250508,171100,128350900,3710,3710,3710,3710,0
|
||||
20250508,171000,128350900,3710,3710,3710,3710,0
|
||||
20250508,170900,128350900,3710,3710,3710,3710,0
|
||||
20250508,170800,128350900,3710,3710,3710,3710,0
|
||||
20250508,170700,128350900,3710,3710,3710,3710,0
|
||||
20250508,170600,128350900,3710,3710,3710,3710,0
|
||||
20250508,170500,128350900,3710,3710,3710,3710,0
|
||||
20250508,170400,128350900,3710,3710,3710,3710,0
|
||||
20250508,170300,128350900,3710,3710,3710,3710,0
|
||||
20250508,170200,128350900,3710,3710,3710,3710,0
|
||||
20250508,170100,128350900,3710,3710,3710,3710,0
|
||||
20250508,170000,128350900,3710,3710,3710,3710,0
|
||||
20250508,165900,128350900,3710,3710,3710,3710,6813
|
||||
20250508,165800,128350900,3710,3710,3710,3710,0
|
||||
20250508,165700,128350900,3710,3710,3710,3710,0
|
||||
20250508,165600,128350900,3710,3710,3710,3710,0
|
||||
20250508,165500,128350900,3710,3710,3710,3710,0
|
||||
20250508,165400,128350900,3710,3710,3710,3710,0
|
||||
20250508,165300,128350900,3710,3710,3710,3710,0
|
||||
20250508,165200,128350900,3710,3710,3710,3710,0
|
||||
20250508,165100,128350900,3710,3710,3710,3710,0
|
||||
20250508,165000,128350900,3710,3710,3710,3710,0
|
||||
20250508,164900,128350900,3710,3710,3710,3710,0
|
||||
20250508,164800,128350900,3710,3710,3710,3710,0
|
||||
20250508,164700,128350900,3710,3710,3710,3710,0
|
||||
20250508,164600,128350900,3710,3710,3710,3710,0
|
||||
20250508,164500,128350900,3710,3710,3710,3710,0
|
||||
20250508,164400,128350900,3710,3710,3710,3710,0
|
||||
20250508,164300,128350900,3710,3710,3710,3710,0
|
||||
20250508,164200,128350900,3710,3710,3710,3710,0
|
||||
20250508,164100,128350900,3710,3710,3710,3710,0
|
||||
20250508,164000,128350900,3710,3710,3710,3710,0
|
||||
20250508,163900,128350900,3710,3710,3710,3710,0
|
||||
20250508,163800,128350900,3710,3710,3710,3710,0
|
||||
20250508,163700,128350900,3710,3710,3710,3710,0
|
||||
20250508,163600,128350900,3710,3710,3710,3710,0
|
||||
20250508,163500,128350900,3710,3710,3710,3710,0
|
||||
20250508,163400,128350900,3710,3710,3710,3710,0
|
||||
20250508,163300,128350900,3710,3710,3710,3710,0
|
||||
20250508,163200,128350900,3710,3710,3710,3710,0
|
||||
20250508,163100,128350900,3710,3710,3710,3710,0
|
||||
20250508,163000,128350900,3710,3710,3710,3710,0
|
||||
20250508,162900,128350900,3710,3710,3710,3710,6813
|
||||
20250508,162800,128350900,3710,3710,3710,3710,0
|
||||
20250508,162700,128350900,3710,3710,3710,3710,0
|
||||
20250508,162600,128350900,3710,3710,3710,3710,0
|
||||
20250508,162500,128350900,3710,3710,3710,3710,0
|
||||
20250508,162400,128350900,3710,3710,3710,3710,0
|
||||
20250508,162300,128350900,3710,3710,3710,3710,0
|
||||
20250508,162200,128350900,3710,3710,3710,3710,0
|
||||
20250508,162100,128350900,3710,3710,3710,3710,0
|
||||
20250508,162000,128350900,3710,3710,3710,3710,0
|
||||
20250508,161900,128350900,3710,3710,3710,3710,0
|
||||
20250508,161800,128350900,3710,3710,3710,3710,0
|
||||
20250508,161700,128350900,3710,3710,3710,3710,0
|
||||
20250508,161600,128350900,3710,3710,3710,3710,0
|
||||
20250508,161500,128350900,3710,3710,3710,3710,0
|
||||
20250508,161400,128350900,3710,3710,3710,3710,0
|
||||
20250508,161300,128350900,3710,3710,3710,3710,0
|
||||
20250508,161200,128350900,3710,3710,3710,3710,0
|
||||
20250508,161100,128350900,3710,3710,3710,3710,0
|
||||
20250508,161000,128350900,3710,3710,3710,3710,0
|
||||
20250508,160900,128350900,3710,3710,3710,3710,0
|
||||
20250508,160800,128350900,3710,3710,3710,3710,0
|
||||
20250508,160700,128350900,3710,3710,3710,3710,0
|
||||
20250508,160600,128350900,3710,3710,3710,3710,0
|
||||
20250508,160500,128350900,3710,3710,3710,3710,0
|
||||
20250508,160400,128350900,3710,3710,3710,3710,0
|
||||
20250508,160300,128350900,3710,3710,3710,3710,0
|
||||
20250508,160200,128350900,3710,3710,3710,3710,0
|
||||
20250508,160100,128350900,3710,3710,3710,3710,0
|
||||
20250508,160000,128350900,3710,3710,3710,3710,0
|
||||
20250508,155900,128350900,3710,3710,3710,3710,6813
|
||||
20250508,155800,128350900,3710,3710,3710,3710,0
|
||||
20250508,155700,128350900,3710,3710,3710,3710,0
|
||||
20250508,155600,128350900,3710,3710,3710,3710,0
|
||||
20250508,155500,128350900,3710,3710,3710,3710,0
|
||||
20250508,155400,128350900,3710,3710,3710,3710,0
|
||||
20250508,155300,128350900,3710,3710,3710,3710,0
|
||||
20250508,155200,128350900,3710,3710,3710,3710,0
|
||||
20250508,155100,128350900,3710,3710,3710,3710,0
|
||||
20250508,155000,128350900,3710,3710,3710,3710,0
|
||||
20250508,154900,128350900,3710,3710,3710,3710,0
|
||||
20250508,154800,128350900,3710,3710,3710,3710,0
|
||||
20250508,154700,128350900,3710,3710,3710,3710,0
|
||||
20250508,154600,128350900,3710,3710,3710,3710,0
|
||||
20250508,154500,128350900,3710,3710,3710,3710,0
|
||||
20250508,154400,128350900,3710,3710,3710,3710,0
|
||||
20250508,154300,128350900,3710,3710,3710,3710,0
|
||||
20250508,154200,128350900,3710,3710,3710,3710,0
|
||||
20250508,154100,128350900,3710,3710,3710,3710,0
|
||||
20250508,154000,128350900,3710,3710,3710,3710,0
|
||||
20250508,153900,128350900,3710,3710,3710,3710,0
|
||||
20250508,153800,128350900,3710,3710,3710,3710,0
|
||||
20250508,153700,128350900,3710,3710,3710,3710,0
|
||||
20250508,153600,128350900,3710,3710,3710,3710,0
|
||||
20250508,153500,128350900,3710,3710,3710,3710,0
|
||||
20250508,153400,128350900,3710,3710,3710,3710,0
|
||||
20250508,153300,128350900,3710,3710,3710,3710,0
|
||||
20250508,153200,128350900,3710,3710,3710,3710,0
|
||||
20250508,153100,128350900,3710,3710,3710,3710,0
|
||||
20250508,153000,128350900,3710,3710,3710,3710,6813
|
||||
20250508,152900,103074670,3725,3725,3725,3725,0
|
||||
20250508,152800,103074670,3725,3725,3725,3725,0
|
||||
20250508,152700,103074670,3725,3725,3725,3725,0
|
||||
20250508,152600,103074670,3725,3725,3725,3725,0
|
||||
20250508,152500,103074670,3725,3725,3725,3725,0
|
||||
20250508,152400,103074670,3725,3725,3725,3725,0
|
||||
20250508,152300,103074670,3725,3725,3725,3725,0
|
||||
20250508,152200,103074670,3725,3725,3725,3725,0
|
||||
20250508,152100,103074670,3725,3725,3725,3725,0
|
||||
20250508,152000,103074670,3725,3725,3725,3725,0
|
||||
20250508,151900,103074670,3725,3725,3725,3715,26
|
||||
20250508,151800,102977860,3725,3725,3725,3720,28
|
||||
20250508,151700,102873665,3725,3725,3725,3725,34
|
||||
20250508,151600,102747015,3725,3725,3725,3725,18
|
||||
20250508,151500,102679965,3725,3725,3725,3725,6
|
||||
20250508,151400,102657615,3725,3720,3725,3720,350
|
||||
20250508,151300,101354115,3720,3720,3720,3720,466
|
||||
20250508,151200,99620595,3720,3720,3720,3720,1104
|
||||
20250508,151100,95513715,3720,3720,3720,3720,1
|
||||
20250508,151000,95509995,3720,3720,3720,3720,0
|
||||
20250508,150900,95509995,3720,3720,3720,3720,486
|
||||
20250508,150800,93702075,3720,3720,3720,3720,4
|
||||
20250508,150700,93687195,3720,3720,3720,3720,8
|
||||
20250508,150600,93657435,3720,3720,3720,3715,39
|
||||
20250508,150500,93512525,3710,3720,3720,3710,167
|
||||
20250508,150400,92892795,3720,3720,3720,3720,0
|
||||
20250508,150300,92892795,3720,3720,3720,3720,506
|
||||
20250508,150200,91010475,3720,3720,3720,3720,0
|
||||
20250508,150100,91010475,3720,3720,3720,3720,14
|
||||
20250508,150000,90958395,3720,3715,3720,3715,6
|
||||
20250508,145900,90936080,3720,3720,3720,3720,0
|
||||
20250508,145800,90936080,3720,3720,3720,3720,0
|
||||
20250508,145700,90936080,3720,3715,3720,3715,2932
|
||||
20250508,145600,80040420,3710,3710,3710,3710,0
|
||||
20250508,145500,80040420,3710,3710,3710,3710,199
|
||||
20250508,145400,79302130,3710,3710,3710,3710,0
|
||||
20250508,145300,79302130,3710,3710,3710,3710,0
|
||||
20250508,145200,79302130,3710,3710,3710,3710,0
|
||||
20250508,145100,79302130,3710,3710,3710,3710,4
|
||||
20250508,145000,79287290,3715,3720,3720,3715,48
|
||||
20250508,144900,79108735,3720,3720,3720,3720,5
|
||||
20250508,144800,79090135,3720,3715,3720,3715,47
|
||||
20250508,144700,78915495,3715,3715,3720,3715,67
|
||||
20250508,144600,78666565,3720,3720,3720,3720,0
|
||||
20250508,144500,78666565,3720,3720,3720,3720,18
|
||||
20250508,144400,78599605,3720,3715,3720,3715,30
|
||||
20250508,144300,78488010,3720,3720,3720,3720,0
|
||||
20250508,144200,78488010,3720,3720,3720,3720,0
|
||||
20250508,144100,78488010,3720,3720,3720,3720,0
|
||||
20250508,144000,78488010,3720,3720,3720,3720,0
|
||||
20250508,143900,78488010,3720,3715,3720,3715,7
|
||||
20250508,143800,78461980,3720,3720,3720,3720,0
|
||||
20250508,143700,78461980,3720,3720,3720,3720,0
|
||||
20250508,143600,78461980,3720,3720,3720,3720,0
|
||||
20250508,143500,78461980,3720,3720,3720,3720,63
|
||||
20250508,143400,78227620,3715,3715,3715,3715,0
|
||||
20250508,143300,78227620,3715,3715,3715,3715,7
|
||||
20250508,143200,78201615,3720,3720,3720,3720,0
|
||||
20250508,143100,78201615,3720,3720,3720,3720,0
|
||||
20250508,143000,78201615,3720,3720,3720,3720,0
|
||||
20250508,142900,78201615,3720,3720,3720,3720,0
|
||||
20250508,142800,78201615,3720,3720,3720,3720,54
|
||||
20250508,142700,78000735,3720,3720,3720,3720,0
|
||||
20250508,142600,78000735,3720,3720,3720,3720,0
|
||||
20250508,142500,78000735,3720,3720,3720,3720,0
|
||||
20250508,142400,78000735,3720,3720,3720,3720,0
|
||||
20250508,142300,78000735,3720,3720,3720,3720,0
|
||||
20250508,142200,78000735,3720,3720,3720,3720,0
|
||||
20250508,142100,78000735,3720,3720,3720,3720,4
|
||||
20250508,142000,77985855,3720,3705,3720,3705,112
|
||||
20250508,141900,77570865,3705,3705,3705,3705,6
|
||||
20250508,141800,77548635,3705,3705,3705,3705,404
|
||||
20250508,141700,76051815,3700,3700,3700,3700,0
|
||||
20250508,141600,76051815,3700,3700,3700,3700,0
|
||||
20250508,141500,76051815,3700,3700,3700,3695,793
|
||||
20250508,141400,73120410,3700,3700,3700,3700,50
|
||||
20250508,141300,72935410,3700,3700,3700,3700,111
|
||||
20250508,141200,72524710,3700,3700,3700,3700,219
|
||||
20250508,141100,71714410,3705,3705,3705,3705,3
|
||||
20250508,141000,71703295,3705,3705,3705,3705,0
|
||||
20250508,140900,71703295,3705,3705,3705,3705,0
|
||||
20250508,140800,71703295,3705,3705,3705,3705,0
|
||||
20250508,140700,71703295,3705,3705,3705,3705,0
|
||||
20250508,140600,71703295,3705,3705,3705,3705,0
|
||||
20250508,140500,71703295,3705,3705,3705,3705,0
|
||||
20250508,140400,71703295,3705,3705,3705,3705,0
|
||||
20250508,140300,71703295,3705,3705,3705,3705,0
|
||||
20250508,140200,71703295,3705,3705,3705,3705,0
|
||||
20250508,140100,71703295,3705,3700,3705,3700,160
|
||||
20250508,140000,71111275,3705,3705,3705,3705,4
|
||||
20250508,135900,71096455,3700,3705,3705,3700,21
|
||||
20250508,135800,71018655,3705,3705,3705,3705,462
|
||||
20250508,135700,69306945,3705,3705,3705,3705,4
|
||||
20250508,135600,69292125,3700,3700,3700,3700,0
|
||||
20250508,135500,69292125,3700,3700,3700,3700,0
|
||||
20250508,135400,69292125,3700,3700,3700,3700,30
|
||||
20250508,135300,69181125,3700,3700,3700,3700,0
|
||||
20250508,135200,69181125,3700,3700,3700,3700,0
|
||||
20250508,135100,69181125,3700,3700,3700,3700,0
|
||||
20250508,135000,69181125,3700,3700,3700,3700,0
|
||||
20250508,134900,69181125,3700,3700,3700,3700,991
|
||||
20250508,134800,65514425,3700,3700,3700,3700,0
|
||||
20250508,134700,65514425,3700,3700,3700,3700,181
|
||||
20250508,134600,64844725,3705,3705,3705,3705,0
|
||||
20250508,134500,64844725,3705,3705,3705,3705,3
|
||||
20250508,134400,64833610,3705,3705,3705,3705,4
|
||||
20250508,134300,64818790,3705,3705,3705,3705,8
|
||||
20250508,134200,64789150,3705,3700,3705,3700,321
|
||||
20250508,134100,63601430,3700,3700,3700,3700,0
|
||||
20250508,134000,63601430,3700,3700,3700,3700,0
|
||||
20250508,133900,63601430,3700,3705,3705,3700,3
|
||||
20250508,133800,63590325,3700,3700,3700,3700,3
|
||||
20250508,133700,63579225,3705,3705,3705,3705,0
|
||||
20250508,133600,63579225,3705,3705,3705,3705,0
|
||||
20250508,133500,63579225,3705,3705,3705,3705,0
|
||||
20250508,133400,63579225,3705,3705,3705,3705,18
|
||||
20250508,133300,63512535,3705,3705,3705,3705,10
|
||||
20250508,133200,63475485,3705,3705,3705,3705,4
|
||||
20250508,133100,63460665,3705,3705,3705,3705,0
|
||||
20250508,133000,63460665,3705,3705,3705,3705,64
|
||||
20250508,132900,63223545,3705,3705,3705,3705,0
|
||||
20250508,132800,63223545,3705,3705,3705,3705,0
|
||||
20250508,132700,63223545,3705,3705,3705,3705,0
|
||||
20250508,132600,63223545,3705,3705,3705,3705,43
|
||||
20250508,132500,63064230,3705,3705,3705,3705,12
|
||||
20250508,132400,63019770,3705,3705,3705,3705,634
|
||||
20250508,132300,60670800,3705,3705,3705,3705,24
|
||||
20250508,132200,60581880,3705,3705,3705,3705,0
|
||||
20250508,132100,60581880,3705,3705,3705,3705,744
|
||||
20250508,132000,57825360,3705,3705,3705,3705,50
|
||||
20250508,131900,57640110,3705,3705,3705,3705,0
|
||||
20250508,131800,57640110,3705,3705,3705,3705,12
|
||||
20250508,131700,57595650,3705,3705,3705,3705,7
|
||||
20250508,131600,57569715,3700,3700,3700,3700,3
|
||||
20250508,131500,57558615,3715,3715,3715,3715,15
|
||||
20250508,131400,57502890,3715,3715,3715,3715,15
|
||||
20250508,131300,57447165,3715,3715,3715,3715,7
|
||||
20250508,131200,57421160,3715,3695,3715,3695,519
|
||||
20250508,131100,55502615,3695,3695,3695,3695,0
|
||||
20250508,131000,55502615,3695,3695,3695,3695,0
|
||||
20250508,130900,55502615,3695,3695,3695,3695,0
|
||||
20250508,130800,55502615,3695,3695,3695,3695,0
|
||||
20250508,130700,55502615,3695,3695,3695,3695,0
|
||||
20250508,130600,55502615,3695,3695,3695,3695,0
|
||||
20250508,130500,55502615,3695,3695,3695,3690,21
|
||||
20250508,130400,55425040,3695,3695,3695,3695,1
|
||||
20250508,130300,55421345,3695,3695,3695,3695,3
|
||||
20250508,130200,55410260,3695,3695,3695,3695,23
|
||||
20250508,130100,55325275,3695,3695,3695,3695,3
|
||||
20250508,130000,55314190,3695,3695,3695,3695,0
|
||||
20250508,125900,55314190,3695,3695,3695,3695,0
|
||||
20250508,125800,55314190,3695,3695,3695,3695,0
|
||||
20250508,125700,55314190,3695,3695,3695,3695,0
|
||||
20250508,125600,55314190,3695,3695,3695,3695,0
|
||||
20250508,125500,55314190,3695,3695,3695,3695,0
|
||||
20250508,125400,55314190,3695,3695,3695,3695,0
|
||||
20250508,125300,55314190,3695,3695,3695,3695,0
|
||||
20250508,125200,55314190,3695,3695,3695,3695,0
|
||||
20250508,125100,55314190,3695,3695,3695,3690,202
|
||||
20250508,125000,54568310,3690,3690,3690,3690,133
|
||||
20250508,124900,54077540,3695,3695,3695,3695,50
|
||||
20250508,124800,53892790,3695,3695,3695,3695,0
|
||||
20250508,124700,53892790,3695,3695,3695,3695,1
|
||||
20250508,124600,53889095,3695,3695,3695,3695,27
|
||||
20250508,124500,53789330,3695,3695,3695,3695,0
|
||||
20250508,124400,53789330,3695,3695,3695,3695,693
|
||||
20250508,124300,51228695,3695,3695,3695,3695,0
|
||||
20250508,124200,51228695,3695,3695,3695,3695,0
|
||||
20250508,124100,51228695,3695,3695,3695,3695,0
|
||||
20250508,124000,51228695,3695,3695,3695,3695,0
|
||||
20250508,123900,51228695,3695,3695,3695,3695,0
|
||||
20250508,123800,51228695,3695,3695,3695,3695,0
|
||||
20250508,123700,51228695,3695,3695,3695,3695,5
|
||||
20250508,123600,51210220,3695,3690,3695,3690,5
|
||||
20250508,123500,51191755,3695,3695,3695,3695,0
|
||||
20250508,123400,51191755,3695,3695,3695,3695,1
|
||||
20250508,123300,51188060,3695,3695,3695,3695,0
|
||||
20250508,123200,51188060,3695,3695,3695,3695,0
|
||||
20250508,123100,51188060,3695,3695,3695,3695,0
|
||||
20250508,123000,51188060,3695,3695,3695,3695,50
|
||||
20250508,122900,51003310,3695,3695,3695,3695,0
|
||||
20250508,122800,51003310,3695,3695,3695,3695,0
|
||||
20250508,122700,51003310,3695,3695,3695,3695,0
|
||||
20250508,122600,51003310,3695,3695,3695,3695,0
|
||||
20250508,122500,51003310,3695,3695,3695,3695,0
|
||||
20250508,122400,51003310,3695,3695,3695,3695,1
|
||||
20250508,122300,50999615,3690,3690,3690,3690,200
|
||||
20250508,122200,50261615,3695,3695,3695,3695,301
|
||||
20250508,122100,49149420,3690,3690,3690,3690,0
|
||||
20250508,122000,49149420,3690,3690,3690,3690,0
|
||||
20250508,121900,49149420,3690,3690,3690,3690,0
|
||||
20250508,121800,49149420,3690,3690,3690,3690,0
|
||||
20250508,121700,49149420,3690,3690,3690,3690,0
|
||||
20250508,121600,49149420,3690,3690,3690,3690,0
|
||||
20250508,121500,49149420,3690,3690,3690,3690,0
|
||||
20250508,121400,49149420,3690,3690,3690,3690,0
|
||||
20250508,121300,49149420,3690,3690,3690,3690,600
|
||||
20250508,121200,46935420,3695,3695,3695,3695,1
|
||||
20250508,121100,46931725,3690,3690,3690,3690,0
|
||||
20250508,121000,46931725,3690,3690,3690,3690,0
|
||||
20250508,120900,46931725,3690,3690,3690,3690,0
|
||||
20250508,120800,46931725,3690,3690,3690,3690,2
|
||||
20250508,120700,46924345,3695,3695,3695,3695,0
|
||||
20250508,120600,46924345,3695,3695,3695,3695,23
|
||||
20250508,120500,46839360,3695,3695,3695,3695,17
|
||||
20250508,120400,46776545,3695,3695,3695,3695,3
|
||||
20250508,120300,46765460,3695,3695,3695,3695,30
|
||||
20250508,120200,46654610,3695,3695,3695,3695,0
|
||||
20250508,120100,46654610,3695,3695,3695,3695,0
|
||||
20250508,120000,46654610,3695,3695,3695,3695,0
|
||||
20250508,115900,46654610,3695,3695,3695,3695,0
|
||||
20250508,115800,46654610,3695,3695,3695,3695,0
|
||||
20250508,115700,46654610,3695,3695,3695,3695,559
|
||||
20250508,115600,44589105,3695,3695,3695,3695,10
|
||||
20250508,115500,44552155,3695,3695,3695,3695,0
|
||||
20250508,115400,44552155,3695,3695,3695,3695,3
|
||||
20250508,115300,44541070,3690,3690,3690,3690,0
|
||||
20250508,115200,44541070,3690,3690,3690,3690,82
|
||||
20250508,115100,44238490,3695,3695,3695,3695,0
|
||||
20250508,115000,44238490,3695,3695,3695,3695,0
|
||||
20250508,114900,44238490,3695,3695,3695,3695,0
|
||||
20250508,114800,44238490,3695,3695,3695,3695,51
|
||||
20250508,114700,44050045,3695,3695,3695,3695,50
|
||||
20250508,114600,43865295,3695,3695,3695,3695,0
|
||||
20250508,114500,43865295,3695,3695,3695,3695,0
|
||||
20250508,114400,43865295,3695,3695,3695,3695,0
|
||||
20250508,114300,43865295,3695,3695,3695,3695,8
|
||||
20250508,114200,43835735,3695,3695,3695,3695,13
|
||||
20250508,114100,43787700,3695,3695,3695,3695,9
|
||||
20250508,114000,43754445,3695,3695,3695,3695,11
|
||||
20250508,113900,43713800,3695,3695,3695,3695,125
|
||||
20250508,113800,43251925,3695,3695,3695,3690,217
|
||||
20250508,113700,42451110,3695,3695,3695,3695,3
|
||||
20250508,113600,42440025,3690,3690,3690,3690,2
|
||||
20250508,113500,42432645,3695,3695,3695,3695,4
|
||||
20250508,113400,42417865,3695,3695,3695,3695,0
|
||||
20250508,113300,42417865,3695,3695,3695,3695,139
|
||||
20250508,113200,41904260,3695,3685,3695,3685,895
|
||||
20250508,113100,38598105,3690,3690,3690,3690,0
|
||||
20250508,113000,38598105,3690,3690,3690,3690,0
|
||||
20250508,112900,38598105,3690,3690,3690,3690,0
|
||||
20250508,112800,38598105,3690,3690,3690,3690,0
|
||||
20250508,112700,38598105,3690,3690,3690,3690,0
|
||||
20250508,112600,38598105,3690,3690,3690,3690,0
|
||||
20250508,112500,38598105,3690,3690,3690,3690,144
|
||||
20250508,112400,38066745,3695,3695,3695,3695,20
|
||||
20250508,112300,37992845,3695,3695,3695,3695,0
|
||||
20250508,112200,37992845,3695,3695,3695,3695,0
|
||||
20250508,112100,37992845,3695,3695,3695,3695,0
|
||||
20250508,112000,37992845,3695,3695,3695,3695,0
|
||||
20250508,111900,37992845,3695,3695,3695,3695,0
|
||||
20250508,111800,37992845,3695,3695,3695,3695,0
|
||||
20250508,111700,37992845,3695,3695,3695,3695,5
|
||||
20250508,111600,37974370,3695,3695,3695,3695,2
|
||||
20250508,111500,37966980,3695,3695,3695,3695,3
|
||||
20250508,111400,37955895,3695,3695,3695,3695,0
|
||||
20250508,111300,37955895,3695,3695,3695,3695,0
|
||||
20250508,111200,37955895,3695,3695,3695,3695,0
|
||||
20250508,111100,37955895,3695,3695,3695,3695,7
|
||||
20250508,111000,37930030,3695,3690,3695,3690,134
|
||||
20250508,110900,37435565,3685,3690,3690,3685,16
|
||||
20250508,110800,37376530,3690,3690,3690,3690,0
|
||||
20250508,110700,37376530,3690,3690,3690,3690,0
|
||||
20250508,110600,37376530,3690,3690,3690,3690,79
|
||||
20250508,110500,37085020,3690,3685,3690,3685,929
|
||||
20250508,110400,33660655,3685,3690,3690,3685,63
|
||||
20250508,110300,33428320,3690,3690,3690,3690,0
|
||||
20250508,110200,33428320,3690,3690,3690,3690,0
|
||||
20250508,110100,33428320,3690,3690,3690,3690,379
|
||||
20250508,110000,32029810,3690,3690,3690,3690,406
|
||||
20250508,105900,30531670,3695,3695,3695,3695,0
|
||||
20250508,105800,30531670,3695,3695,3695,3695,0
|
||||
20250508,105700,30531670,3695,3695,3695,3695,3
|
||||
20250508,105600,30520585,3695,3690,3695,3690,22
|
||||
20250508,105500,30439335,3695,3695,3695,3695,11
|
||||
20250508,105400,30398690,3695,3695,3695,3695,28
|
||||
20250508,105300,30295230,3695,3695,3695,3695,20
|
||||
20250508,105200,30221330,3695,3695,3695,3695,0
|
||||
20250508,105100,30221330,3695,3695,3695,3695,10
|
||||
20250508,105000,30184380,3695,3695,3695,3695,11
|
||||
20250508,104900,30143735,3695,3695,3695,3695,0
|
||||
20250508,104800,30143735,3695,3700,3700,3695,275
|
||||
20250508,104700,29127475,3705,3705,3705,3705,0
|
||||
20250508,104600,29127475,3705,3705,3705,3705,15
|
||||
20250508,104500,29071900,3715,3715,3715,3715,0
|
||||
20250508,104400,29071900,3715,3715,3715,3715,18
|
||||
20250508,104300,29005030,3715,3715,3715,3715,0
|
||||
20250508,104200,29005030,3715,3715,3715,3715,0
|
||||
20250508,104100,29005030,3715,3715,3715,3715,31
|
||||
20250508,104000,28889865,3715,3715,3715,3715,0
|
||||
20250508,103900,28889865,3715,3715,3715,3715,0
|
||||
20250508,103800,28889865,3715,3715,3715,3715,11
|
||||
20250508,103700,28849000,3720,3720,3720,3720,6
|
||||
20250508,103600,28826680,3720,3720,3720,3715,133
|
||||
20250508,103500,28332545,3720,3720,3720,3720,0
|
||||
20250508,103400,28332545,3720,3720,3720,3720,0
|
||||
20250508,103300,28332545,3720,3720,3720,3720,3
|
||||
20250508,103200,28321385,3715,3715,3715,3715,150
|
||||
20250508,103100,27764135,3715,3715,3715,3715,0
|
||||
20250508,103000,27764135,3715,3715,3715,3715,369
|
||||
20250508,102900,26393300,3725,3725,3725,3720,4
|
||||
20250508,102800,26378405,3725,3725,3725,3725,1
|
||||
20250508,102700,26374680,3720,3720,3720,3720,57
|
||||
20250508,102600,26162640,3720,3720,3720,3720,0
|
||||
20250508,102500,26162640,3720,3715,3720,3710,2045
|
||||
20250508,102400,18573685,3720,3725,3725,3720,62
|
||||
20250508,102300,18342770,3720,3720,3720,3720,0
|
||||
20250508,102200,18342770,3720,3720,3720,3720,1
|
||||
20250508,102100,18339050,3720,3720,3720,3720,0
|
||||
20250508,102000,18339050,3720,3720,3720,3720,0
|
||||
20250508,101900,18339050,3720,3720,3720,3720,0
|
||||
20250508,101800,18339050,3720,3720,3720,3720,0
|
||||
20250508,101700,18339050,3720,3720,3720,3720,2
|
||||
20250508,101600,18331610,3720,3720,3720,3720,0
|
||||
20250508,101500,18331610,3720,3720,3720,3720,0
|
||||
20250508,101400,18331610,3720,3720,3720,3720,0
|
||||
20250508,101300,18331610,3720,3720,3720,3720,2
|
||||
20250508,101200,18324170,3720,3720,3720,3720,54
|
||||
20250508,101100,18123290,3710,3710,3710,3710,0
|
||||
20250508,101000,18123290,3710,3710,3710,3710,100
|
||||
20250508,100900,17752290,3720,3720,3720,3720,1
|
||||
20250508,100800,17748570,3720,3720,3720,3720,1
|
||||
20250508,100700,17744850,3715,3715,3715,3715,6
|
||||
20250508,100600,17722560,3715,3720,3720,3715,94
|
||||
20250508,100500,17372885,3720,3720,3720,3720,455
|
||||
20250508,100400,15680285,3720,3715,3720,3715,503
|
||||
20250508,100300,13810160,3710,3715,3715,3710,101
|
||||
20250508,100200,13435445,3715,3715,3715,3710,16
|
||||
20250508,100100,13376030,3710,3715,3715,3710,301
|
||||
20250508,100000,12259315,3715,3715,3715,3715,0
|
||||
20250508,095900,12259315,3715,3715,3715,3710,7
|
||||
20250508,095800,12233315,3715,3715,3715,3715,0
|
||||
20250508,095700,12233315,3715,3715,3715,3715,0
|
||||
20250508,095600,12233315,3715,3715,3715,3715,0
|
||||
20250508,095500,12233315,3715,3715,3715,3715,0
|
||||
20250508,095400,12233315,3715,3715,3715,3715,0
|
||||
20250508,095300,12233315,3715,3715,3715,3715,1
|
||||
20250508,095200,12229600,3715,3715,3715,3715,3
|
||||
20250508,095100,12218455,3715,3715,3715,3715,1
|
||||
20250508,095000,12214740,3710,3710,3710,3710,0
|
||||
20250508,094900,12214740,3710,3710,3710,3710,17
|
||||
20250508,094800,12151670,3710,3710,3710,3710,381
|
||||
20250508,094700,10738160,3710,3710,3710,3710,433
|
||||
20250508,094600,9131730,3715,3715,3715,3715,0
|
||||
20250508,094500,9131730,3715,3715,3715,3715,1
|
||||
20250508,094400,9128015,3715,3715,3715,3715,2
|
||||
20250508,094300,9120585,3715,3715,3715,3715,8
|
||||
20250508,094200,9090865,3715,3710,3715,3710,10
|
||||
20250508,094100,9053730,3715,3715,3715,3715,0
|
||||
20250508,094000,9053730,3715,3715,3715,3715,0
|
||||
20250508,093900,9053730,3715,3715,3715,3715,0
|
||||
20250508,093800,9053730,3715,3715,3715,3715,0
|
||||
20250508,093700,9053730,3715,3715,3715,3715,0
|
||||
20250508,093600,9053730,3715,3715,3715,3715,0
|
||||
20250508,093500,9053730,3715,3715,3715,3715,0
|
||||
20250508,093400,9053730,3715,3715,3715,3715,15
|
||||
20250508,093300,8998005,3715,3715,3715,3715,8
|
||||
20250508,093200,8968285,3715,3710,3715,3710,273
|
||||
20250508,093100,7955340,3720,3720,3720,3720,24
|
||||
20250508,093000,7866060,3720,3720,3720,3710,396
|
||||
20250508,092900,6396320,3710,3710,3710,3710,5
|
||||
20250508,092800,6377770,3725,3725,3725,3725,0
|
||||
20250508,092700,6377770,3725,3725,3725,3725,0
|
||||
20250508,092600,6377770,3725,3725,3725,3725,0
|
||||
20250508,092500,6377770,3725,3725,3725,3725,0
|
||||
20250508,092400,6377770,3725,3725,3725,3725,0
|
||||
20250508,092300,6377770,3725,3725,3725,3725,0
|
||||
20250508,092200,6377770,3725,3725,3725,3725,0
|
||||
20250508,092100,6377770,3725,3705,3725,3705,131
|
||||
20250508,092000,5892395,3730,3730,3730,3730,0
|
||||
20250508,091900,5892395,3730,3730,3730,3730,0
|
||||
20250508,091800,5892395,3730,3730,3730,3730,10
|
||||
20250508,091700,5855095,3730,3730,3730,3730,2
|
||||
20250508,091600,5847635,3730,3730,3730,3730,16
|
||||
20250508,091500,5787955,3705,3705,3705,3705,3
|
||||
20250508,091400,5776840,3735,3730,3735,3730,31
|
||||
20250508,091300,5661135,3680,3720,3720,3680,166
|
||||
20250508,091200,5046775,3735,3735,3735,3735,11
|
||||
20250508,091100,5005690,3740,3740,3740,3740,0
|
||||
20250508,091000,5005690,3740,3740,3740,3740,2
|
||||
20250508,090900,4998210,3725,3710,3725,3710,1288
|
||||
20250508,090800,204235,3710,3710,3710,3710,0
|
||||
20250508,090700,204235,3710,3710,3710,3710,2
|
||||
20250508,090600,196815,3700,3700,3700,3700,3
|
||||
20250508,090500,185715,3710,3710,3710,3710,0
|
||||
20250508,090400,185715,3710,3710,3710,3710,0
|
||||
20250508,090300,185715,3710,3700,3710,3700,3
|
||||
20250508,090200,174605,3715,3715,3715,3715,0
|
||||
20250508,090100,174605,3715,3715,3715,3715,0
|
||||
20250508,090000,174605,3715,3715,3715,3715,47
|
||||
|
Reference in New Issue
Block a user