Update 2025-05-08 2733 candle_min
This commit is contained in:
585
012610/min/candle-20250508.csv
Normal file
585
012610/min/candle-20250508.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184300,105253580,3270,3270,3270,3270,4103
|
||||
20250508,184200,105253580,3270,3270,3270,3270,0
|
||||
20250508,184100,105253580,3270,3270,3270,3270,0
|
||||
20250508,184000,105253580,3270,3270,3270,3270,0
|
||||
20250508,183900,105253580,3270,3270,3270,3270,0
|
||||
20250508,183800,105253580,3270,3270,3270,3270,0
|
||||
20250508,183700,105253580,3270,3270,3270,3270,0
|
||||
20250508,183600,105253580,3270,3270,3270,3270,0
|
||||
20250508,183500,105253580,3270,3270,3270,3270,0
|
||||
20250508,183400,105253580,3270,3270,3270,3270,0
|
||||
20250508,183300,105253580,3270,3270,3270,3270,0
|
||||
20250508,183200,105253580,3270,3270,3270,3270,0
|
||||
20250508,183100,105253580,3270,3270,3270,3270,0
|
||||
20250508,183000,105253580,3270,3270,3270,3270,0
|
||||
20250508,182900,105253580,3270,3270,3270,3270,0
|
||||
20250508,182800,105253580,3270,3270,3270,3270,0
|
||||
20250508,182700,105253580,3270,3270,3270,3270,0
|
||||
20250508,182600,105253580,3270,3270,3270,3270,0
|
||||
20250508,182500,105253580,3270,3270,3270,3270,0
|
||||
20250508,182400,105253580,3270,3270,3270,3270,0
|
||||
20250508,182300,105253580,3270,3270,3270,3270,0
|
||||
20250508,182200,105253580,3270,3270,3270,3270,0
|
||||
20250508,182100,105253580,3270,3270,3270,3270,0
|
||||
20250508,182000,105253580,3270,3270,3270,3270,0
|
||||
20250508,181900,105253580,3270,3270,3270,3270,0
|
||||
20250508,181800,105253580,3270,3270,3270,3270,0
|
||||
20250508,181700,105253580,3270,3270,3270,3270,0
|
||||
20250508,181600,105253580,3270,3270,3270,3270,0
|
||||
20250508,181500,105253580,3270,3270,3270,3270,0
|
||||
20250508,181400,105253580,3270,3270,3270,3270,0
|
||||
20250508,181300,105253580,3270,3270,3270,3270,4103
|
||||
20250508,181200,105253580,3270,3270,3270,3270,0
|
||||
20250508,181100,105253580,3270,3270,3270,3270,0
|
||||
20250508,181000,105253580,3270,3270,3270,3270,0
|
||||
20250508,180900,105253580,3270,3270,3270,3270,0
|
||||
20250508,180800,105253580,3270,3270,3270,3270,0
|
||||
20250508,180700,105253580,3270,3270,3270,3270,0
|
||||
20250508,180600,105253580,3270,3270,3270,3270,0
|
||||
20250508,180500,105253580,3270,3270,3270,3270,0
|
||||
20250508,180400,105253580,3270,3270,3270,3270,0
|
||||
20250508,180300,105253580,3270,3270,3270,3270,0
|
||||
20250508,180200,105253580,3270,3270,3270,3270,0
|
||||
20250508,180100,105253580,3270,3270,3270,3270,0
|
||||
20250508,180000,105253580,3270,3270,3270,3270,0
|
||||
20250508,175900,105253580,3270,3270,3270,3270,0
|
||||
20250508,175800,105253580,3270,3270,3270,3270,0
|
||||
20250508,175700,105253580,3270,3270,3270,3270,0
|
||||
20250508,175600,105253580,3270,3270,3270,3270,0
|
||||
20250508,175500,105253580,3270,3270,3270,3270,0
|
||||
20250508,175400,105253580,3270,3270,3270,3270,0
|
||||
20250508,175300,105253580,3270,3270,3270,3270,0
|
||||
20250508,175200,105253580,3270,3270,3270,3270,0
|
||||
20250508,175100,105253580,3270,3270,3270,3270,0
|
||||
20250508,175000,105253580,3270,3270,3270,3270,0
|
||||
20250508,174900,105253580,3270,3270,3270,3270,0
|
||||
20250508,174800,105253580,3270,3270,3270,3270,0
|
||||
20250508,174700,105253580,3270,3270,3270,3270,0
|
||||
20250508,174600,105253580,3270,3270,3270,3270,0
|
||||
20250508,174500,105253580,3270,3270,3270,3270,0
|
||||
20250508,174400,105253580,3270,3270,3270,3270,0
|
||||
20250508,174300,105253580,3270,3270,3270,3270,4103
|
||||
20250508,174200,105253580,3270,3270,3270,3270,0
|
||||
20250508,174100,105253580,3270,3270,3270,3270,0
|
||||
20250508,174000,105253580,3270,3270,3270,3270,0
|
||||
20250508,173900,105253580,3270,3270,3270,3270,0
|
||||
20250508,173800,105253580,3270,3270,3270,3270,0
|
||||
20250508,173700,105253580,3270,3270,3270,3270,0
|
||||
20250508,173600,105253580,3270,3270,3270,3270,0
|
||||
20250508,173500,105253580,3270,3270,3270,3270,0
|
||||
20250508,173400,105253580,3270,3270,3270,3270,0
|
||||
20250508,173300,105253580,3270,3270,3270,3270,0
|
||||
20250508,173200,105253580,3270,3270,3270,3270,0
|
||||
20250508,173100,105253580,3270,3270,3270,3270,0
|
||||
20250508,173000,105253580,3270,3270,3270,3270,0
|
||||
20250508,172900,105253580,3270,3270,3270,3270,0
|
||||
20250508,172800,105253580,3270,3270,3270,3270,0
|
||||
20250508,172700,105253580,3270,3270,3270,3270,0
|
||||
20250508,172600,105253580,3270,3270,3270,3270,0
|
||||
20250508,172500,105253580,3270,3270,3270,3270,0
|
||||
20250508,172400,105253580,3270,3270,3270,3270,0
|
||||
20250508,172300,105253580,3270,3270,3270,3270,0
|
||||
20250508,172200,105253580,3270,3270,3270,3270,0
|
||||
20250508,172100,105253580,3270,3270,3270,3270,0
|
||||
20250508,172000,105253580,3270,3270,3270,3270,0
|
||||
20250508,171900,105253580,3270,3270,3270,3270,0
|
||||
20250508,171800,105253580,3270,3270,3270,3270,0
|
||||
20250508,171700,105253580,3270,3270,3270,3270,0
|
||||
20250508,171600,105253580,3270,3270,3270,3270,0
|
||||
20250508,171500,105253580,3270,3270,3270,3270,0
|
||||
20250508,171400,105253580,3270,3270,3270,3270,0
|
||||
20250508,171300,105253580,3270,3270,3270,3270,4103
|
||||
20250508,171200,105253580,3270,3270,3270,3270,0
|
||||
20250508,171100,105253580,3270,3270,3270,3270,0
|
||||
20250508,171000,105253580,3270,3270,3270,3270,0
|
||||
20250508,170900,105253580,3270,3270,3270,3270,0
|
||||
20250508,170800,105253580,3270,3270,3270,3270,0
|
||||
20250508,170700,105253580,3270,3270,3270,3270,0
|
||||
20250508,170600,105253580,3270,3270,3270,3270,0
|
||||
20250508,170500,105253580,3270,3270,3270,3270,0
|
||||
20250508,170400,105253580,3270,3270,3270,3270,0
|
||||
20250508,170300,105253580,3270,3270,3270,3270,0
|
||||
20250508,170200,105253580,3270,3270,3270,3270,0
|
||||
20250508,170100,105253580,3270,3270,3270,3270,0
|
||||
20250508,170000,105253580,3270,3270,3270,3270,0
|
||||
20250508,165900,105253580,3270,3270,3270,3270,0
|
||||
20250508,165800,105253580,3270,3270,3270,3270,0
|
||||
20250508,165700,105253580,3270,3270,3270,3270,0
|
||||
20250508,165600,105253580,3270,3270,3270,3270,0
|
||||
20250508,165500,105253580,3270,3270,3270,3270,0
|
||||
20250508,165400,105253580,3270,3270,3270,3270,0
|
||||
20250508,165300,105253580,3270,3270,3270,3270,0
|
||||
20250508,165200,105253580,3270,3270,3270,3270,0
|
||||
20250508,165100,105253580,3270,3270,3270,3270,0
|
||||
20250508,165000,105253580,3270,3270,3270,3270,0
|
||||
20250508,164900,105253580,3270,3270,3270,3270,0
|
||||
20250508,164800,105253580,3270,3270,3270,3270,0
|
||||
20250508,164700,105253580,3270,3270,3270,3270,0
|
||||
20250508,164600,105253580,3270,3270,3270,3270,0
|
||||
20250508,164500,105253580,3270,3270,3270,3270,0
|
||||
20250508,164400,105253580,3270,3270,3270,3270,0
|
||||
20250508,164300,105253580,3270,3270,3270,3270,4103
|
||||
20250508,164200,105253580,3270,3270,3270,3270,0
|
||||
20250508,164100,105253580,3270,3270,3270,3270,0
|
||||
20250508,164000,105253580,3270,3270,3270,3270,0
|
||||
20250508,163900,105253580,3270,3270,3270,3270,0
|
||||
20250508,163800,105253580,3270,3270,3270,3270,0
|
||||
20250508,163700,105253580,3270,3270,3270,3270,0
|
||||
20250508,163600,105253580,3270,3270,3270,3270,0
|
||||
20250508,163500,105253580,3270,3270,3270,3270,0
|
||||
20250508,163400,105253580,3270,3270,3270,3270,0
|
||||
20250508,163300,105253580,3270,3270,3270,3270,0
|
||||
20250508,163200,105253580,3270,3270,3270,3270,0
|
||||
20250508,163100,105253580,3270,3270,3270,3270,0
|
||||
20250508,163000,105253580,3270,3270,3270,3270,0
|
||||
20250508,162900,105253580,3270,3270,3270,3270,0
|
||||
20250508,162800,105253580,3270,3270,3270,3270,0
|
||||
20250508,162700,105253580,3270,3270,3270,3270,0
|
||||
20250508,162600,105253580,3270,3270,3270,3270,0
|
||||
20250508,162500,105253580,3270,3270,3270,3270,0
|
||||
20250508,162400,105253580,3270,3270,3270,3270,0
|
||||
20250508,162300,105253580,3270,3270,3270,3270,0
|
||||
20250508,162200,105253580,3270,3270,3270,3270,0
|
||||
20250508,162100,105253580,3270,3270,3270,3270,0
|
||||
20250508,162000,105253580,3270,3270,3270,3270,0
|
||||
20250508,161900,105253580,3270,3270,3270,3270,0
|
||||
20250508,161800,105253580,3270,3270,3270,3270,0
|
||||
20250508,161700,105253580,3270,3270,3270,3270,0
|
||||
20250508,161600,105253580,3270,3270,3270,3270,0
|
||||
20250508,161500,105253580,3270,3270,3270,3270,0
|
||||
20250508,161400,105253580,3270,3270,3270,3270,0
|
||||
20250508,161300,105253580,3270,3270,3270,3270,4103
|
||||
20250508,161200,105253580,3270,3270,3270,3270,0
|
||||
20250508,161100,105253580,3270,3270,3270,3270,0
|
||||
20250508,161000,105253580,3270,3270,3270,3270,0
|
||||
20250508,160900,105253580,3270,3270,3270,3270,0
|
||||
20250508,160800,105253580,3270,3270,3270,3270,0
|
||||
20250508,160700,105253580,3270,3270,3270,3270,0
|
||||
20250508,160600,105253580,3270,3270,3270,3270,0
|
||||
20250508,160500,105253580,3270,3270,3270,3270,0
|
||||
20250508,160400,105253580,3270,3270,3270,3270,0
|
||||
20250508,160300,105253580,3270,3270,3270,3270,0
|
||||
20250508,160200,105253580,3270,3270,3270,3270,0
|
||||
20250508,160100,105253580,3270,3270,3270,3270,0
|
||||
20250508,160000,105253580,3270,3270,3270,3270,0
|
||||
20250508,155900,105253580,3270,3270,3270,3270,0
|
||||
20250508,155800,105253580,3270,3270,3270,3270,0
|
||||
20250508,155700,105253580,3270,3270,3270,3270,0
|
||||
20250508,155600,105253580,3270,3270,3270,3270,0
|
||||
20250508,155500,105253580,3270,3270,3270,3270,0
|
||||
20250508,155400,105253580,3270,3270,3270,3270,0
|
||||
20250508,155300,105253580,3270,3270,3270,3270,0
|
||||
20250508,155200,105253580,3270,3270,3270,3270,0
|
||||
20250508,155100,105253580,3270,3270,3270,3270,0
|
||||
20250508,155000,105253580,3270,3270,3270,3270,0
|
||||
20250508,154900,105253580,3270,3270,3270,3270,0
|
||||
20250508,154800,105253580,3270,3270,3270,3270,0
|
||||
20250508,154700,105253580,3270,3270,3270,3270,0
|
||||
20250508,154600,105253580,3270,3270,3270,3270,0
|
||||
20250508,154500,105253580,3270,3270,3270,3270,0
|
||||
20250508,154400,105253580,3270,3270,3270,3270,0
|
||||
20250508,154300,105253580,3270,3270,3270,3270,4103
|
||||
20250508,154200,105253580,3270,3270,3270,3270,0
|
||||
20250508,154100,105253580,3270,3270,3270,3270,0
|
||||
20250508,154000,105253580,3270,3270,3270,3270,0
|
||||
20250508,153900,105253580,3270,3270,3270,3270,0
|
||||
20250508,153800,105253580,3270,3270,3270,3270,0
|
||||
20250508,153700,105253580,3270,3270,3270,3270,0
|
||||
20250508,153600,105253580,3270,3270,3270,3270,0
|
||||
20250508,153500,105253580,3270,3270,3270,3270,0
|
||||
20250508,153400,105253580,3270,3270,3270,3270,0
|
||||
20250508,153300,105253580,3270,3270,3270,3270,0
|
||||
20250508,153200,105253580,3270,3270,3270,3270,0
|
||||
20250508,153100,105253580,3270,3270,3270,3270,0
|
||||
20250508,153000,105253580,3270,3270,3270,3270,4103
|
||||
20250508,152900,91836770,3250,3250,3250,3250,0
|
||||
20250508,152800,91836770,3250,3250,3250,3250,0
|
||||
20250508,152700,91836770,3250,3250,3250,3250,0
|
||||
20250508,152600,91836770,3250,3250,3250,3250,0
|
||||
20250508,152500,91836770,3250,3250,3250,3250,0
|
||||
20250508,152400,91836770,3250,3250,3250,3250,0
|
||||
20250508,152300,91836770,3250,3250,3250,3250,0
|
||||
20250508,152200,91836770,3250,3250,3250,3250,0
|
||||
20250508,152100,91836770,3250,3250,3250,3250,0
|
||||
20250508,152000,91836770,3250,3250,3250,3250,0
|
||||
20250508,151900,91836770,3250,3255,3255,3250,83
|
||||
20250508,151800,91566650,3255,3255,3255,3255,0
|
||||
20250508,151700,91566650,3255,3255,3255,3255,0
|
||||
20250508,151600,91566650,3255,3255,3255,3255,0
|
||||
20250508,151500,91566650,3255,3255,3255,3255,0
|
||||
20250508,151400,91566650,3255,3255,3255,3250,27
|
||||
20250508,151300,91478890,3255,3255,3255,3255,179
|
||||
20250508,151200,90896245,3255,3255,3255,3255,0
|
||||
20250508,151100,90896245,3255,3255,3255,3255,500
|
||||
20250508,151000,89268745,3260,3260,3260,3255,51
|
||||
20250508,150900,89102610,3260,3260,3260,3260,4
|
||||
20250508,150800,89089570,3260,3260,3260,3260,0
|
||||
20250508,150700,89089570,3260,3260,3260,3260,0
|
||||
20250508,150600,89089570,3260,3260,3260,3260,125
|
||||
20250508,150500,88682070,3260,3260,3260,3260,58
|
||||
20250508,150400,88492990,3260,3260,3260,3260,3
|
||||
20250508,150300,88483210,3260,3260,3260,3260,22
|
||||
20250508,150200,88411490,3260,3260,3260,3260,0
|
||||
20250508,150100,88411490,3260,3260,3260,3260,1
|
||||
20250508,150000,88408230,3260,3260,3260,3260,0
|
||||
20250508,145900,88408230,3260,3260,3260,3260,0
|
||||
20250508,145800,88408230,3260,3260,3260,3260,0
|
||||
20250508,145700,88408230,3260,3260,3260,3260,0
|
||||
20250508,145600,88408230,3260,3260,3260,3260,0
|
||||
20250508,145500,88408230,3260,3260,3260,3260,0
|
||||
20250508,145400,88408230,3260,3260,3260,3260,0
|
||||
20250508,145300,88408230,3260,3255,3260,3255,2
|
||||
20250508,145200,88401715,3255,3255,3255,3255,0
|
||||
20250508,145100,88401715,3255,3255,3255,3255,9
|
||||
20250508,145000,88372420,3255,3255,3255,3255,0
|
||||
20250508,144900,88372420,3255,3255,3255,3255,0
|
||||
20250508,144800,88372420,3255,3255,3255,3255,0
|
||||
20250508,144700,88372420,3255,3255,3255,3255,0
|
||||
20250508,144600,88372420,3255,3255,3255,3255,0
|
||||
20250508,144500,88372420,3255,3255,3255,3255,0
|
||||
20250508,144400,88372420,3255,3255,3255,3255,0
|
||||
20250508,144300,88372420,3255,3255,3255,3255,0
|
||||
20250508,144200,88372420,3255,3255,3255,3255,0
|
||||
20250508,144100,88372420,3255,3255,3255,3255,0
|
||||
20250508,144000,88372420,3255,3255,3255,3255,800
|
||||
20250508,143900,85768420,3260,3260,3260,3260,21
|
||||
20250508,143800,85699960,3260,3260,3260,3260,22
|
||||
20250508,143700,85628240,3260,3260,3260,3260,3
|
||||
20250508,143600,85618460,3260,3260,3260,3260,22
|
||||
20250508,143500,85546740,3260,3260,3260,3260,101
|
||||
20250508,143400,85217480,3260,3260,3260,3260,22
|
||||
20250508,143300,85145760,3260,3260,3260,3255,6
|
||||
20250508,143200,85126210,3255,3260,3260,3255,24
|
||||
20250508,143100,85048075,3260,3260,3260,3260,25
|
||||
20250508,143000,84966575,3260,3260,3260,3260,22
|
||||
20250508,142900,84894855,3260,3260,3260,3260,3
|
||||
20250508,142800,84885075,3260,3260,3260,3260,22
|
||||
20250508,142700,84813355,3260,3260,3260,3260,0
|
||||
20250508,142600,84813355,3260,3260,3260,3260,0
|
||||
20250508,142500,84813355,3260,3260,3260,3260,0
|
||||
20250508,142400,84813355,3260,3260,3260,3260,0
|
||||
20250508,142300,84813355,3260,3260,3260,3260,0
|
||||
20250508,142200,84813355,3260,3260,3260,3260,10
|
||||
20250508,142100,84780755,3255,3255,3255,3255,0
|
||||
20250508,142000,84780755,3255,3255,3255,3255,0
|
||||
20250508,141900,84780755,3255,3255,3255,3255,0
|
||||
20250508,141800,84780755,3255,3255,3255,3255,0
|
||||
20250508,141700,84780755,3255,3255,3255,3255,0
|
||||
20250508,141600,84780755,3255,3255,3255,3255,0
|
||||
20250508,141500,84780755,3255,3255,3255,3255,0
|
||||
20250508,141400,84780755,3255,3255,3255,3255,0
|
||||
20250508,141300,84780755,3255,3255,3255,3255,0
|
||||
20250508,141200,84780755,3255,3255,3255,3255,200
|
||||
20250508,141100,84129755,3255,3255,3255,3255,0
|
||||
20250508,141000,84129755,3255,3255,3255,3255,0
|
||||
20250508,140900,84129755,3255,3255,3255,3255,27
|
||||
20250508,140800,84041870,3255,3255,3255,3255,0
|
||||
20250508,140700,84041870,3255,3255,3255,3255,0
|
||||
20250508,140600,84041870,3255,3255,3255,3255,305
|
||||
20250508,140500,83049095,3260,3260,3260,3260,11
|
||||
20250508,140400,83013235,3260,3260,3260,3260,93
|
||||
20250508,140300,82710055,3260,3260,3260,3260,0
|
||||
20250508,140200,82710055,3260,3260,3260,3260,0
|
||||
20250508,140100,82710055,3260,3260,3260,3260,0
|
||||
20250508,140000,82710055,3260,3260,3260,3260,0
|
||||
20250508,135900,82710055,3260,3260,3260,3260,0
|
||||
20250508,135800,82710055,3260,3260,3260,3260,0
|
||||
20250508,135700,82710055,3260,3260,3260,3260,13
|
||||
20250508,135600,82667675,3260,3260,3260,3260,0
|
||||
20250508,135500,82667675,3260,3260,3260,3260,0
|
||||
20250508,135400,82667675,3260,3260,3260,3260,0
|
||||
20250508,135300,82667675,3260,3260,3260,3260,0
|
||||
20250508,135200,82667675,3260,3260,3260,3260,0
|
||||
20250508,135100,82667675,3260,3260,3260,3260,0
|
||||
20250508,135000,82667675,3260,3260,3260,3260,0
|
||||
20250508,134900,82667675,3260,3260,3260,3260,0
|
||||
20250508,134800,82667675,3260,3260,3260,3260,0
|
||||
20250508,134700,82667675,3260,3255,3260,3255,636
|
||||
20250508,134600,80597115,3255,3255,3255,3255,40
|
||||
20250508,134500,80466915,3260,3260,3260,3260,0
|
||||
20250508,134400,80466915,3260,3260,3260,3260,0
|
||||
20250508,134300,80466915,3260,3260,3260,3260,0
|
||||
20250508,134200,80466915,3260,3260,3260,3260,0
|
||||
20250508,134100,80466915,3260,3260,3260,3260,0
|
||||
20250508,134000,80466915,3260,3260,3260,3260,0
|
||||
20250508,133900,80466915,3260,3260,3260,3260,0
|
||||
20250508,133800,80466915,3260,3255,3260,3255,2017
|
||||
20250508,133700,73901515,3260,3260,3260,3260,0
|
||||
20250508,133600,73901515,3260,3260,3260,3260,0
|
||||
20250508,133500,73901515,3260,3260,3260,3260,0
|
||||
20250508,133400,73901515,3260,3260,3260,3260,0
|
||||
20250508,133300,73901515,3260,3260,3260,3260,0
|
||||
20250508,133200,73901515,3260,3260,3260,3260,0
|
||||
20250508,133100,73901515,3260,3260,3260,3260,0
|
||||
20250508,133000,73901515,3260,3260,3260,3250,1149
|
||||
20250508,132900,70164675,3260,3260,3260,3260,22
|
||||
20250508,132800,70092955,3260,3260,3260,3260,0
|
||||
20250508,132700,70092955,3260,3260,3260,3260,31
|
||||
20250508,132600,69991895,3260,3260,3260,3260,4
|
||||
20250508,132500,69978855,3255,3255,3255,3255,500
|
||||
20250508,132400,68351355,3260,3260,3260,3260,22
|
||||
20250508,132300,68279635,3260,3260,3260,3260,0
|
||||
20250508,132200,68279635,3260,3260,3260,3260,10
|
||||
20250508,132100,68247035,3260,3260,3260,3260,120
|
||||
20250508,132000,67855835,3260,3260,3260,3260,0
|
||||
20250508,131900,67855835,3260,3260,3260,3260,0
|
||||
20250508,131800,67855835,3260,3260,3260,3260,0
|
||||
20250508,131700,67855835,3260,3260,3260,3260,0
|
||||
20250508,131600,67855835,3260,3260,3260,3260,0
|
||||
20250508,131500,67855835,3260,3260,3260,3260,0
|
||||
20250508,131400,67855835,3260,3260,3260,3260,0
|
||||
20250508,131300,67855835,3260,3260,3260,3260,0
|
||||
20250508,131200,67855835,3260,3265,3265,3255,444
|
||||
20250508,131100,66408540,3265,3265,3265,3265,0
|
||||
20250508,131000,66408540,3265,3265,3265,3265,0
|
||||
20250508,130900,66408540,3265,3265,3265,3265,0
|
||||
20250508,130800,66408540,3265,3265,3265,3265,0
|
||||
20250508,130700,66408540,3265,3265,3265,3265,2
|
||||
20250508,130600,66402010,3265,3260,3265,3260,1013
|
||||
20250508,130500,63096255,3260,3260,3260,3260,0
|
||||
20250508,130400,63096255,3260,3260,3260,3260,0
|
||||
20250508,130300,63096255,3260,3260,3260,3260,169
|
||||
20250508,130200,62545315,3260,3260,3260,3260,0
|
||||
20250508,130100,62545315,3260,3260,3260,3260,169
|
||||
20250508,130000,61994375,3255,3260,3260,3255,119
|
||||
20250508,125900,61606660,3260,3260,3260,3260,26
|
||||
20250508,125800,61521900,3265,3260,3265,3260,578
|
||||
20250508,125700,59637060,3255,3255,3255,3255,30
|
||||
20250508,125600,59539410,3255,3255,3255,3255,0
|
||||
20250508,125500,59539410,3255,3255,3255,3255,0
|
||||
20250508,125400,59539410,3255,3255,3255,3255,22
|
||||
20250508,125300,59467800,3260,3260,3260,3260,0
|
||||
20250508,125200,59467800,3260,3255,3260,3255,33
|
||||
20250508,125100,59360375,3260,3260,3260,3260,0
|
||||
20250508,125000,59360375,3260,3260,3260,3260,0
|
||||
20250508,124900,59360375,3260,3255,3260,3255,24
|
||||
20250508,124800,59282250,3255,3255,3255,3255,0
|
||||
20250508,124700,59282250,3255,3255,3255,3255,30
|
||||
20250508,124600,59184600,3255,3255,3255,3255,0
|
||||
20250508,124500,59184600,3255,3255,3255,3255,500
|
||||
20250508,124400,57557100,3255,3255,3255,3255,522
|
||||
20250508,124300,55857990,3255,3255,3255,3255,10
|
||||
20250508,124200,55825440,3255,3255,3255,3255,27
|
||||
20250508,124100,55737555,3255,3255,3255,3255,0
|
||||
20250508,124000,55737555,3255,3255,3255,3255,525
|
||||
20250508,123900,54028680,3255,3255,3255,3255,0
|
||||
20250508,123800,54028680,3255,3255,3255,3255,0
|
||||
20250508,123700,54028680,3255,3260,3260,3255,26
|
||||
20250508,123600,53944045,3260,3255,3260,3245,771
|
||||
20250508,123500,51438125,3255,3255,3260,3245,1327
|
||||
20250508,123400,47127790,3255,3255,3255,3240,1059
|
||||
20250508,123300,43689280,3255,3255,3255,3255,0
|
||||
20250508,123200,43689280,3255,3255,3255,3255,31
|
||||
20250508,123100,43588375,3255,3255,3255,3255,0
|
||||
20250508,123000,43588375,3255,3255,3255,3255,21
|
||||
20250508,122900,43520020,3260,3260,3260,3260,16
|
||||
20250508,122800,43467860,3255,3255,3255,3255,30
|
||||
20250508,122700,43370210,3255,3255,3255,3255,35
|
||||
20250508,122600,43256285,3255,3255,3255,3255,0
|
||||
20250508,122500,43256285,3255,3255,3255,3255,21
|
||||
20250508,122400,43187930,3255,3255,3255,3255,0
|
||||
20250508,122300,43187930,3255,3255,3255,3255,26
|
||||
20250508,122200,43103300,3255,3255,3255,3255,0
|
||||
20250508,122100,43103300,3255,3255,3255,3255,0
|
||||
20250508,122000,43103300,3255,3255,3255,3255,26
|
||||
20250508,121900,43018670,3255,3255,3255,3255,0
|
||||
20250508,121800,43018670,3255,3255,3255,3255,27
|
||||
20250508,121700,42930785,3255,3255,3255,3255,100
|
||||
20250508,121600,42605285,3255,3255,3255,3255,0
|
||||
20250508,121500,42605285,3255,3255,3255,3255,25
|
||||
20250508,121400,42523910,3260,3255,3260,3255,624
|
||||
20250508,121300,40492735,3255,3255,3255,3255,25
|
||||
20250508,121200,40411360,3255,3255,3255,3255,100
|
||||
20250508,121100,40085860,3255,3255,3255,3255,26
|
||||
20250508,121000,40001230,3255,3255,3255,3255,0
|
||||
20250508,120900,40001230,3255,3255,3255,3255,0
|
||||
20250508,120800,40001230,3255,3255,3255,3255,28
|
||||
20250508,120700,39910090,3255,3255,3255,3255,0
|
||||
20250508,120600,39910090,3255,3255,3255,3255,24
|
||||
20250508,120500,39831970,3255,3255,3255,3255,0
|
||||
20250508,120400,39831970,3255,3255,3255,3255,0
|
||||
20250508,120300,39831970,3255,3255,3255,3255,32
|
||||
20250508,120200,39727810,3255,3255,3255,3255,0
|
||||
20250508,120100,39727810,3255,3255,3255,3255,19
|
||||
20250508,120000,39665965,3255,3255,3255,3255,0
|
||||
20250508,115900,39665965,3255,3255,3255,3255,28
|
||||
20250508,115800,39574825,3260,3260,3260,3260,1
|
||||
20250508,115700,39571565,3255,3255,3255,3255,0
|
||||
20250508,115600,39571565,3255,3255,3255,3255,24
|
||||
20250508,115500,39493445,3260,3260,3260,3260,12
|
||||
20250508,115400,39454325,3260,3255,3260,3255,31
|
||||
20250508,115300,39353400,3260,3260,3260,3255,16
|
||||
20250508,115200,39301245,3260,3260,3260,3260,1
|
||||
20250508,115100,39297985,3255,3260,3260,3255,40
|
||||
20250508,115000,39167710,3260,3260,3260,3260,4
|
||||
20250508,114900,39154670,3255,3260,3260,3255,40
|
||||
20250508,114800,39024410,3260,3260,3260,3260,0
|
||||
20250508,114700,39024410,3260,3260,3260,3260,1
|
||||
20250508,114600,39021150,3255,3255,3255,3255,23
|
||||
20250508,114500,38946285,3260,3260,3260,3260,0
|
||||
20250508,114400,38946285,3260,3255,3260,3255,28
|
||||
20250508,114300,38855140,3260,3260,3260,3260,570
|
||||
20250508,114200,36996940,3255,3255,3255,3255,28
|
||||
20250508,114100,36905800,3260,3260,3260,3260,15
|
||||
20250508,114000,36856900,3255,3255,3255,3255,0
|
||||
20250508,113900,36856900,3255,3260,3260,3255,39
|
||||
20250508,113800,36729890,3260,3260,3260,3260,3
|
||||
20250508,113700,36720110,3255,3255,3255,3255,25
|
||||
20250508,113600,36638735,3260,3260,3260,3260,14
|
||||
20250508,113500,36593095,3255,3255,3255,3255,0
|
||||
20250508,113400,36593095,3255,3255,3255,3255,30
|
||||
20250508,113300,36495445,3255,3255,3255,3255,0
|
||||
20250508,113200,36495445,3255,3255,3255,3255,22
|
||||
20250508,113100,36423835,3255,3255,3255,3255,0
|
||||
20250508,113000,36423835,3255,3255,3255,3255,28
|
||||
20250508,112900,36332695,3260,3260,3260,3260,0
|
||||
20250508,112800,36332695,3260,3260,3260,3260,3
|
||||
20250508,112700,36322915,3260,3255,3260,3255,25
|
||||
20250508,112600,36241535,3260,3260,3260,3260,18
|
||||
20250508,112500,36182855,3260,3255,3260,3255,63
|
||||
20250508,112400,35977620,3260,3260,3260,3260,0
|
||||
20250508,112300,35977620,3260,3260,3260,3260,18
|
||||
20250508,112200,35918940,3255,3255,3255,3255,22
|
||||
20250508,112100,35847330,3260,3260,3260,3260,16
|
||||
20250508,112000,35795170,3255,3255,3255,3255,32
|
||||
20250508,111900,35691010,3255,3255,3255,3255,0
|
||||
20250508,111800,35691010,3255,3255,3255,3255,0
|
||||
20250508,111700,35691010,3255,3260,3260,3255,73
|
||||
20250508,111600,35453130,3260,3260,3260,3260,3
|
||||
20250508,111500,35443350,3255,3255,3255,3255,33
|
||||
20250508,111400,35335935,3255,3255,3255,3255,0
|
||||
20250508,111300,35335935,3255,3255,3255,3255,18
|
||||
20250508,111200,35277345,3260,3260,3260,3260,0
|
||||
20250508,111100,35277345,3260,3260,3260,3260,0
|
||||
20250508,111000,35277345,3260,3255,3260,3255,30
|
||||
20250508,110900,35179680,3255,3255,3260,3250,594
|
||||
20250508,110800,33248270,3255,3255,3255,3255,25
|
||||
20250508,110700,33166895,3260,3260,3260,3260,17
|
||||
20250508,110600,33111475,3260,3260,3260,3260,3
|
||||
20250508,110500,33101695,3255,3255,3255,3255,33
|
||||
20250508,110400,32994280,3255,3255,3255,3255,0
|
||||
20250508,110300,32994280,3255,3255,3255,3255,19
|
||||
20250508,110200,32932435,3255,3255,3255,3255,0
|
||||
20250508,110100,32932435,3255,3255,3255,3255,32
|
||||
20250508,110000,32828275,3260,3260,3260,3260,1
|
||||
20250508,105900,32825015,3255,3255,3255,3255,0
|
||||
20250508,105800,32825015,3255,3255,3255,3255,19
|
||||
20250508,105700,32763170,3260,3260,3260,3260,15
|
||||
20250508,105600,32714270,3260,3250,3260,3250,35
|
||||
20250508,105500,32600450,3255,3255,3255,3255,0
|
||||
20250508,105400,32600450,3255,3255,3255,3255,0
|
||||
20250508,105300,32600450,3255,3260,3260,3255,32
|
||||
20250508,105200,32496245,3260,3255,3260,3255,11
|
||||
20250508,105100,32460395,3265,3265,3265,3265,0
|
||||
20250508,105000,32460395,3265,3265,3265,3265,1
|
||||
20250508,104900,32457130,3260,3260,3260,3260,19
|
||||
20250508,104800,32395190,3255,3255,3255,3255,19
|
||||
20250508,104700,32333345,3260,3260,3260,3260,3
|
||||
20250508,104600,32323565,3255,3255,3255,3255,26
|
||||
20250508,104500,32238935,3260,3260,3260,3260,0
|
||||
20250508,104400,32238935,3260,3250,3260,3250,32
|
||||
20250508,104300,32134900,3255,3255,3255,3255,3
|
||||
20250508,104200,32125135,3255,3255,3255,3255,18
|
||||
20250508,104100,32066545,3255,3255,3255,3255,1
|
||||
20250508,104000,32063290,3260,3255,3260,3255,28
|
||||
20250508,103900,31972040,3255,3255,3255,3255,19
|
||||
20250508,103800,31910195,3260,3255,3260,3255,10
|
||||
20250508,103700,31877640,3260,3255,3260,3255,157
|
||||
20250508,103600,31366440,3250,3255,3255,3250,30
|
||||
20250508,103500,31268935,3255,3255,3255,3255,11
|
||||
20250508,103400,31233130,3255,3255,3255,3255,22
|
||||
20250508,103300,31161520,3260,3260,3260,3260,22
|
||||
20250508,103200,31089800,3260,3260,3260,3260,4
|
||||
20250508,103100,31076760,3265,3260,3270,3260,22
|
||||
20250508,103000,31004845,3255,3255,3255,3255,25
|
||||
20250508,102900,30923470,3260,3260,3260,3260,1
|
||||
20250508,102800,30920210,3270,3250,3270,3250,416
|
||||
20250508,102700,29567835,3250,3245,3250,3245,52
|
||||
20250508,102600,29398970,3250,3250,3250,3250,12
|
||||
20250508,102500,29359970,3250,3245,3250,3245,295
|
||||
20250508,102400,28401270,3245,3250,3250,3245,608
|
||||
20250508,102300,26425345,3250,3250,3250,3250,0
|
||||
20250508,102200,26425345,3250,3240,3250,3240,1932
|
||||
20250508,102100,20165270,3245,3245,3245,3245,0
|
||||
20250508,102000,20165270,3245,3245,3245,3245,23
|
||||
20250508,101900,20090635,3240,3245,3245,3240,21
|
||||
20250508,101800,20022590,3245,3245,3245,3245,3
|
||||
20250508,101700,20012855,3245,3245,3245,3245,0
|
||||
20250508,101600,20012855,3245,3245,3245,3245,0
|
||||
20250508,101500,20012855,3245,3260,3260,3245,924
|
||||
20250508,101400,17009635,3265,3265,3265,3265,0
|
||||
20250508,101300,17009635,3265,3265,3265,3265,13
|
||||
20250508,101200,16967190,3265,3270,3270,3265,20
|
||||
20250508,101100,16901805,3270,3270,3270,3270,0
|
||||
20250508,101000,16901805,3270,3255,3270,3255,654
|
||||
20250508,100900,14769695,3260,3260,3260,3260,120
|
||||
20250508,100800,14378495,3260,3255,3260,3255,2
|
||||
20250508,100700,14371980,3255,3255,3255,3255,29
|
||||
20250508,100600,14277585,3260,3260,3260,3260,3
|
||||
20250508,100500,14267805,3260,3255,3260,3255,24
|
||||
20250508,100400,14189680,3260,3265,3265,3260,75
|
||||
20250508,100300,13945160,3260,3255,3260,3255,189
|
||||
20250508,100200,13329180,3260,3250,3260,3250,245
|
||||
20250508,100100,12532705,3250,3250,3250,3250,17
|
||||
20250508,100000,12477455,3250,3250,3255,3245,124
|
||||
20250508,095900,12074190,3250,3250,3250,3250,16
|
||||
20250508,095800,12022190,3245,3245,3245,3240,1120
|
||||
20250508,095700,8387925,3245,3240,3245,3240,622
|
||||
20250508,095600,6369800,3235,3235,3235,3235,0
|
||||
20250508,095500,6369800,3235,3235,3235,3235,25
|
||||
20250508,095400,6288925,3240,3240,3240,3240,3
|
||||
20250508,095300,6279205,3240,3235,3240,3235,33
|
||||
20250508,095200,6172420,3240,3240,3240,3240,3
|
||||
20250508,095100,6162700,3235,3235,3235,3235,0
|
||||
20250508,095000,6162700,3235,3235,3235,3235,26
|
||||
20250508,094900,6078590,3235,3240,3240,3235,4
|
||||
20250508,094800,6065635,3240,3240,3240,3235,69
|
||||
20250508,094700,5842235,3240,3240,3240,3240,3
|
||||
20250508,094600,5832515,3240,3235,3240,3235,35
|
||||
20250508,094500,5719220,3240,3240,3240,3240,3
|
||||
20250508,094400,5709500,3240,3240,3240,3240,12
|
||||
20250508,094300,5670620,3235,3235,3235,3235,30
|
||||
20250508,094200,5573570,3245,3245,3245,3245,3
|
||||
20250508,094100,5563835,3245,3240,3245,3240,26
|
||||
20250508,094000,5479580,3240,3240,3240,3240,19
|
||||
20250508,093900,5418020,3240,3240,3240,3240,25
|
||||
20250508,093800,5337020,3235,3235,3235,3235,72
|
||||
20250508,093700,5104100,3235,3235,3235,3235,0
|
||||
20250508,093600,5104100,3235,3235,3235,3235,22
|
||||
20250508,093500,5032930,3235,3235,3235,3235,117
|
||||
20250508,093400,4654435,3235,3235,3235,3235,54
|
||||
20250508,093300,4479745,3235,3235,3235,3235,27
|
||||
20250508,093200,4392400,3240,3240,3240,3240,0
|
||||
20250508,093100,4392400,3240,3240,3240,3240,143
|
||||
20250508,093000,3929080,3240,3240,3240,3240,2
|
||||
20250508,092900,3922600,3235,3235,3235,3235,45
|
||||
20250508,092800,3777025,3240,3240,3240,3240,0
|
||||
20250508,092700,3777025,3240,3240,3240,3240,99
|
||||
20250508,092600,3456265,3240,3240,3240,3240,25
|
||||
20250508,092500,3375265,3245,3245,3245,3245,0
|
||||
20250508,092400,3375265,3245,3240,3245,3240,68
|
||||
20250508,092300,3154745,3240,3240,3240,3240,0
|
||||
20250508,092200,3154745,3240,3240,3240,3240,50
|
||||
20250508,092100,2992745,3240,3240,3240,3240,23
|
||||
20250508,092000,2918225,3245,3245,3245,3245,0
|
||||
20250508,091900,2918225,3245,3245,3245,3245,0
|
||||
20250508,091800,2918225,3245,3245,3245,3245,56
|
||||
20250508,091700,2736505,3240,3240,3240,3240,23
|
||||
20250508,091600,2661985,3240,3245,3245,3240,375
|
||||
20250508,091500,1445410,3250,3250,3250,3250,12
|
||||
20250508,091400,1406410,3255,3255,3255,3250,38
|
||||
20250508,091300,1282875,3255,3255,3255,3255,7
|
||||
20250508,091200,1260090,3255,3250,3255,3250,27
|
||||
20250508,091100,1172305,3255,3255,3255,3255,7
|
||||
20250508,091000,1149520,3255,3250,3255,3250,42
|
||||
20250508,090900,1013005,3250,3250,3250,3245,36
|
||||
20250508,090800,896150,3250,3250,3250,3250,7
|
||||
20250508,090700,873400,3250,3250,3250,3245,30
|
||||
20250508,090600,776015,3250,3250,3250,3245,27
|
||||
20250508,090500,688365,3250,3255,3255,3245,20
|
||||
20250508,090400,623420,3250,3260,3260,3250,33
|
||||
20250508,090300,515980,3260,3260,3260,3260,7
|
||||
20250508,090200,493160,3260,3255,3260,3255,14
|
||||
20250508,090100,447555,3250,3245,3250,3245,80
|
||||
20250508,090000,187940,3245,3240,3245,3240,58
|
||||
|
Reference in New Issue
Block a user