Update 2025-05-08 2733 candle_min
This commit is contained in:
589
017000/min/candle-20250508.csv
Normal file
589
017000/min/candle-20250508.csv
Normal file
@@ -0,0 +1,589 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184700,384987221,3115,3115,3115,3115,416
|
||||
20250508,184600,384987221,3115,3115,3115,3115,0
|
||||
20250508,184500,384987221,3115,3115,3115,3115,0
|
||||
20250508,184400,384987221,3115,3115,3115,3115,0
|
||||
20250508,184300,384987221,3115,3115,3115,3115,0
|
||||
20250508,184200,384987221,3115,3115,3115,3115,0
|
||||
20250508,184100,384987221,3115,3115,3115,3115,0
|
||||
20250508,184000,384987221,3115,3115,3115,3115,0
|
||||
20250508,183900,384987221,3115,3115,3115,3115,0
|
||||
20250508,183800,384987221,3115,3115,3115,3115,0
|
||||
20250508,183700,384987221,3115,3115,3115,3115,0
|
||||
20250508,183600,384987221,3115,3115,3115,3115,0
|
||||
20250508,183500,384987221,3115,3115,3115,3115,0
|
||||
20250508,183400,384987221,3115,3115,3115,3115,0
|
||||
20250508,183300,384987221,3115,3115,3115,3115,0
|
||||
20250508,183200,384987221,3115,3115,3115,3115,0
|
||||
20250508,183100,384987221,3115,3115,3115,3115,0
|
||||
20250508,183000,384987221,3115,3115,3115,3115,0
|
||||
20250508,182900,384987221,3115,3115,3115,3115,0
|
||||
20250508,182800,384987221,3115,3115,3115,3115,0
|
||||
20250508,182700,384987221,3115,3115,3115,3115,0
|
||||
20250508,182600,384987221,3115,3115,3115,3115,0
|
||||
20250508,182500,384987221,3115,3115,3115,3115,0
|
||||
20250508,182400,384987221,3115,3115,3115,3115,0
|
||||
20250508,182300,384987221,3115,3115,3115,3115,0
|
||||
20250508,182200,384987221,3115,3115,3115,3115,0
|
||||
20250508,182100,384987221,3115,3115,3115,3115,0
|
||||
20250508,182000,384987221,3115,3115,3115,3115,0
|
||||
20250508,181900,384987221,3115,3115,3115,3115,0
|
||||
20250508,181800,384987221,3115,3115,3115,3115,0
|
||||
20250508,181700,384987221,3115,3115,3115,3115,416
|
||||
20250508,181600,384987221,3115,3115,3115,3115,0
|
||||
20250508,181500,384987221,3115,3115,3115,3115,0
|
||||
20250508,181400,384987221,3115,3115,3115,3115,0
|
||||
20250508,181300,384987221,3115,3115,3115,3115,0
|
||||
20250508,181200,384987221,3115,3115,3115,3115,0
|
||||
20250508,181100,384987221,3115,3115,3115,3115,0
|
||||
20250508,181000,384987221,3115,3115,3115,3115,0
|
||||
20250508,180900,384987221,3115,3115,3115,3115,0
|
||||
20250508,180800,384987221,3115,3115,3115,3115,0
|
||||
20250508,180700,384987221,3115,3115,3115,3115,0
|
||||
20250508,180600,384987221,3115,3115,3115,3115,0
|
||||
20250508,180500,384987221,3115,3115,3115,3115,0
|
||||
20250508,180400,384987221,3115,3115,3115,3115,0
|
||||
20250508,180300,384987221,3115,3115,3115,3115,0
|
||||
20250508,180200,384987221,3115,3115,3115,3115,0
|
||||
20250508,180100,384987221,3115,3115,3115,3115,0
|
||||
20250508,180000,384987221,3115,3115,3115,3115,0
|
||||
20250508,175900,384987221,3115,3115,3115,3115,0
|
||||
20250508,175800,384987221,3115,3115,3115,3115,0
|
||||
20250508,175700,384987221,3115,3115,3115,3115,0
|
||||
20250508,175600,384987221,3115,3115,3115,3115,0
|
||||
20250508,175500,384987221,3115,3115,3115,3115,0
|
||||
20250508,175400,384987221,3115,3115,3115,3115,0
|
||||
20250508,175300,384987221,3115,3115,3115,3115,0
|
||||
20250508,175200,384987221,3115,3115,3115,3115,0
|
||||
20250508,175100,384987221,3115,3115,3115,3115,0
|
||||
20250508,175000,384987221,3115,3115,3115,3115,0
|
||||
20250508,174900,384987221,3115,3115,3115,3115,0
|
||||
20250508,174800,384987221,3115,3115,3115,3115,0
|
||||
20250508,174700,384987221,3115,3115,3115,3115,416
|
||||
20250508,174600,384987221,3115,3115,3115,3115,0
|
||||
20250508,174500,384987221,3115,3115,3115,3115,0
|
||||
20250508,174400,384987221,3115,3115,3115,3115,0
|
||||
20250508,174300,384987221,3115,3115,3115,3115,0
|
||||
20250508,174200,384987221,3115,3115,3115,3115,0
|
||||
20250508,174100,384987221,3115,3115,3115,3115,0
|
||||
20250508,174000,384987221,3115,3115,3115,3115,0
|
||||
20250508,173900,384987221,3115,3115,3115,3115,0
|
||||
20250508,173800,384987221,3115,3115,3115,3115,0
|
||||
20250508,173700,384987221,3115,3115,3115,3115,0
|
||||
20250508,173600,384987221,3115,3115,3115,3115,0
|
||||
20250508,173500,384987221,3115,3115,3115,3115,0
|
||||
20250508,173400,384987221,3115,3115,3115,3115,0
|
||||
20250508,173300,384987221,3115,3115,3115,3115,0
|
||||
20250508,173200,384987221,3115,3115,3115,3115,0
|
||||
20250508,173100,384987221,3115,3115,3115,3115,0
|
||||
20250508,173000,384987221,3115,3115,3115,3115,0
|
||||
20250508,172900,384987221,3115,3115,3115,3115,0
|
||||
20250508,172800,384987221,3115,3115,3115,3115,0
|
||||
20250508,172700,384987221,3115,3115,3115,3115,0
|
||||
20250508,172600,384987221,3115,3115,3115,3115,0
|
||||
20250508,172500,384987221,3115,3115,3115,3115,0
|
||||
20250508,172400,384987221,3115,3115,3115,3115,0
|
||||
20250508,172300,384987221,3115,3115,3115,3115,0
|
||||
20250508,172200,384987221,3115,3115,3115,3115,0
|
||||
20250508,172100,384987221,3115,3115,3115,3115,0
|
||||
20250508,172000,384987221,3115,3115,3115,3115,0
|
||||
20250508,171900,384987221,3115,3115,3115,3115,0
|
||||
20250508,171800,384987221,3115,3115,3115,3115,0
|
||||
20250508,171700,384987221,3115,3115,3115,3115,416
|
||||
20250508,171600,384987221,3115,3115,3115,3115,0
|
||||
20250508,171500,384987221,3115,3115,3115,3115,0
|
||||
20250508,171400,384987221,3115,3115,3115,3115,0
|
||||
20250508,171300,384987221,3115,3115,3115,3115,0
|
||||
20250508,171200,384987221,3115,3115,3115,3115,0
|
||||
20250508,171100,384987221,3115,3115,3115,3115,0
|
||||
20250508,171000,384987221,3115,3115,3115,3115,0
|
||||
20250508,170900,384987221,3115,3115,3115,3115,0
|
||||
20250508,170800,384987221,3115,3115,3115,3115,0
|
||||
20250508,170700,384987221,3115,3115,3115,3115,0
|
||||
20250508,170600,384987221,3115,3115,3115,3115,0
|
||||
20250508,170500,384987221,3115,3115,3115,3115,0
|
||||
20250508,170400,384987221,3115,3115,3115,3115,0
|
||||
20250508,170300,384987221,3115,3115,3115,3115,0
|
||||
20250508,170200,384987221,3115,3115,3115,3115,0
|
||||
20250508,170100,384987221,3115,3115,3115,3115,0
|
||||
20250508,170000,384987221,3115,3115,3115,3115,0
|
||||
20250508,165900,384987221,3115,3115,3115,3115,0
|
||||
20250508,165800,384987221,3115,3115,3115,3115,0
|
||||
20250508,165700,384987221,3115,3115,3115,3115,0
|
||||
20250508,165600,384987221,3115,3115,3115,3115,0
|
||||
20250508,165500,384987221,3115,3115,3115,3115,0
|
||||
20250508,165400,384987221,3115,3115,3115,3115,0
|
||||
20250508,165300,384987221,3115,3115,3115,3115,0
|
||||
20250508,165200,384987221,3115,3115,3115,3115,0
|
||||
20250508,165100,384987221,3115,3115,3115,3115,0
|
||||
20250508,165000,384987221,3115,3115,3115,3115,0
|
||||
20250508,164900,384987221,3115,3115,3115,3115,0
|
||||
20250508,164800,384987221,3115,3115,3115,3115,0
|
||||
20250508,164700,384987221,3115,3115,3115,3115,416
|
||||
20250508,164600,384987221,3115,3115,3115,3115,0
|
||||
20250508,164500,384987221,3115,3115,3115,3115,0
|
||||
20250508,164400,384987221,3115,3115,3115,3115,0
|
||||
20250508,164300,384987221,3115,3115,3115,3115,0
|
||||
20250508,164200,384987221,3115,3115,3115,3115,0
|
||||
20250508,164100,384987221,3115,3115,3115,3115,0
|
||||
20250508,164000,384987221,3115,3115,3115,3115,0
|
||||
20250508,163900,384987221,3115,3115,3115,3115,0
|
||||
20250508,163800,384987221,3115,3115,3115,3115,0
|
||||
20250508,163700,384987221,3115,3115,3115,3115,0
|
||||
20250508,163600,384987221,3115,3115,3115,3115,0
|
||||
20250508,163500,384987221,3115,3115,3115,3115,0
|
||||
20250508,163400,384987221,3115,3115,3115,3115,0
|
||||
20250508,163300,384987221,3115,3115,3115,3115,0
|
||||
20250508,163200,384987221,3115,3115,3115,3115,0
|
||||
20250508,163100,384987221,3115,3115,3115,3115,0
|
||||
20250508,163000,384987221,3115,3115,3115,3115,0
|
||||
20250508,162900,384987221,3115,3115,3115,3115,0
|
||||
20250508,162800,384987221,3115,3115,3115,3115,0
|
||||
20250508,162700,384987221,3115,3115,3115,3115,0
|
||||
20250508,162600,384987221,3115,3115,3115,3115,0
|
||||
20250508,162500,384987221,3115,3115,3115,3115,0
|
||||
20250508,162400,384987221,3115,3115,3115,3115,0
|
||||
20250508,162300,384987221,3115,3115,3115,3115,0
|
||||
20250508,162200,384987221,3115,3115,3115,3115,0
|
||||
20250508,162100,384987221,3115,3115,3115,3115,0
|
||||
20250508,162000,384987221,3115,3115,3115,3115,0
|
||||
20250508,161900,384987221,3115,3115,3115,3115,0
|
||||
20250508,161800,384987221,3115,3115,3115,3115,0
|
||||
20250508,161700,384987221,3115,3115,3115,3115,416
|
||||
20250508,161600,384987221,3115,3115,3115,3115,0
|
||||
20250508,161500,384987221,3115,3115,3115,3115,0
|
||||
20250508,161400,384987221,3115,3115,3115,3115,0
|
||||
20250508,161300,384987221,3115,3115,3115,3115,0
|
||||
20250508,161200,384987221,3115,3115,3115,3115,0
|
||||
20250508,161100,384987221,3115,3115,3115,3115,0
|
||||
20250508,161000,384987221,3115,3115,3115,3115,0
|
||||
20250508,160900,384987221,3115,3115,3115,3115,0
|
||||
20250508,160800,384987221,3115,3115,3115,3115,0
|
||||
20250508,160700,384987221,3115,3115,3115,3115,0
|
||||
20250508,160600,384987221,3115,3115,3115,3115,0
|
||||
20250508,160500,384987221,3115,3115,3115,3115,0
|
||||
20250508,160400,384987221,3115,3115,3115,3115,0
|
||||
20250508,160300,384987221,3115,3115,3115,3115,0
|
||||
20250508,160200,384987221,3115,3115,3115,3115,0
|
||||
20250508,160100,384987221,3115,3115,3115,3115,0
|
||||
20250508,160000,384987221,3115,3115,3115,3115,0
|
||||
20250508,155900,384987221,3115,3115,3115,3115,0
|
||||
20250508,155800,384987221,3115,3115,3115,3115,0
|
||||
20250508,155700,384987221,3115,3115,3115,3115,0
|
||||
20250508,155600,384987221,3115,3115,3115,3115,0
|
||||
20250508,155500,384987221,3115,3115,3115,3115,0
|
||||
20250508,155400,384987221,3115,3115,3115,3115,0
|
||||
20250508,155300,384987221,3115,3115,3115,3115,0
|
||||
20250508,155200,384987221,3115,3115,3115,3115,0
|
||||
20250508,155100,384987221,3115,3115,3115,3115,0
|
||||
20250508,155000,384987221,3115,3115,3115,3115,0
|
||||
20250508,154900,384987221,3115,3115,3115,3115,0
|
||||
20250508,154800,384987221,3115,3115,3115,3115,0
|
||||
20250508,154700,384987221,3115,3115,3115,3115,416
|
||||
20250508,154600,384987221,3115,3115,3115,3115,0
|
||||
20250508,154500,384987221,3115,3115,3115,3115,0
|
||||
20250508,154400,384987221,3115,3115,3115,3115,0
|
||||
20250508,154300,384987221,3115,3115,3115,3115,0
|
||||
20250508,154200,384987221,3115,3115,3115,3115,0
|
||||
20250508,154100,384987221,3115,3115,3115,3115,0
|
||||
20250508,154000,384987221,3115,3115,3115,3115,0
|
||||
20250508,153900,384987221,3115,3115,3115,3115,0
|
||||
20250508,153800,384987221,3115,3115,3115,3115,0
|
||||
20250508,153700,384987221,3115,3115,3115,3115,0
|
||||
20250508,153600,384987221,3115,3115,3115,3115,0
|
||||
20250508,153500,384987221,3115,3115,3115,3115,0
|
||||
20250508,153400,384987221,3115,3115,3115,3115,0
|
||||
20250508,153300,384987221,3115,3115,3115,3115,0
|
||||
20250508,153200,384987221,3115,3115,3115,3115,0
|
||||
20250508,153100,384987221,3115,3115,3115,3115,0
|
||||
20250508,153000,384987221,3115,3115,3115,3115,416
|
||||
20250508,152900,383691381,3110,3110,3110,3110,0
|
||||
20250508,152800,383691381,3110,3110,3110,3110,0
|
||||
20250508,152700,383691381,3110,3110,3110,3110,0
|
||||
20250508,152600,383691381,3110,3110,3110,3110,0
|
||||
20250508,152500,383691381,3110,3110,3110,3110,0
|
||||
20250508,152400,383691381,3110,3110,3110,3110,0
|
||||
20250508,152300,383691381,3110,3110,3110,3110,0
|
||||
20250508,152200,383691381,3110,3110,3110,3110,0
|
||||
20250508,152100,383691381,3110,3110,3110,3110,0
|
||||
20250508,152000,383691381,3110,3110,3110,3110,0
|
||||
20250508,151900,383691381,3110,3115,3115,3110,4161
|
||||
20250508,151800,370737646,3115,3130,3130,3115,56
|
||||
20250508,151700,370563146,3115,3115,3115,3115,130
|
||||
20250508,151600,370158196,3130,3130,3130,3130,721
|
||||
20250508,151500,367901466,3120,3125,3125,3120,283
|
||||
20250508,151400,367017101,3130,3130,3130,3130,2
|
||||
20250508,151300,367010841,3125,3125,3125,3125,3
|
||||
20250508,151200,367001466,3130,3110,3130,3110,6
|
||||
20250508,151100,366982706,3110,3110,3110,3110,0
|
||||
20250508,151000,366982706,3110,3130,3130,3110,150
|
||||
20250508,150900,366515206,3130,3130,3130,3130,0
|
||||
20250508,150800,366515206,3130,3130,3130,3130,100
|
||||
20250508,150700,366202206,3130,3115,3130,3115,1545
|
||||
20250508,150600,361385031,3115,3115,3115,3115,51
|
||||
20250508,150500,361226166,3115,3115,3115,3115,39
|
||||
20250508,150400,361104681,3110,3110,3110,3110,0
|
||||
20250508,150300,361104681,3110,3110,3110,3110,2
|
||||
20250508,150200,361098461,3110,3110,3110,3110,4
|
||||
20250508,150100,361086021,3110,3110,3110,3110,72
|
||||
20250508,150000,360862101,3105,3105,3105,3105,0
|
||||
20250508,145900,360862101,3105,3105,3105,3105,128
|
||||
20250508,145800,360464661,3105,3105,3105,3105,123
|
||||
20250508,145700,360082746,3100,3100,3100,3100,100
|
||||
20250508,145600,359772746,3095,3095,3095,3095,0
|
||||
20250508,145500,359772746,3095,3095,3095,3095,0
|
||||
20250508,145400,359772746,3095,3095,3095,3095,0
|
||||
20250508,145300,359772746,3095,3095,3095,3095,0
|
||||
20250508,145200,359772746,3095,3095,3095,3095,0
|
||||
20250508,145100,359772746,3095,3095,3095,3095,0
|
||||
20250508,145000,359772746,3095,3095,3095,3095,0
|
||||
20250508,144900,359772746,3095,3095,3095,3095,0
|
||||
20250508,144800,359772746,3095,3095,3095,3095,0
|
||||
20250508,144700,359772746,3095,3095,3095,3095,0
|
||||
20250508,144600,359772746,3095,3095,3095,3095,14
|
||||
20250508,144500,359729416,3090,3090,3090,3090,30
|
||||
20250508,144400,359636716,3090,3090,3090,3090,100
|
||||
20250508,144300,359327716,3095,3095,3095,3095,50
|
||||
20250508,144200,359172966,3095,3095,3095,3095,0
|
||||
20250508,144100,359172966,3095,3095,3095,3095,0
|
||||
20250508,144000,359172966,3095,3095,3095,3095,0
|
||||
20250508,143900,359172966,3095,3095,3095,3095,130
|
||||
20250508,143800,358770616,3095,3095,3095,3095,0
|
||||
20250508,143700,358770616,3095,3090,3095,3090,888
|
||||
20250508,143600,356026606,3090,3090,3090,3090,20
|
||||
20250508,143500,355964806,3085,3085,3085,3085,0
|
||||
20250508,143400,355964806,3085,3085,3085,3085,0
|
||||
20250508,143300,355964806,3085,3085,3085,3085,0
|
||||
20250508,143200,355964806,3085,3085,3085,3085,0
|
||||
20250508,143100,355964806,3085,3085,3085,3085,0
|
||||
20250508,143000,355964806,3085,3080,3085,3080,934
|
||||
20250508,142900,353086511,3080,3080,3080,3080,0
|
||||
20250508,142800,353086511,3080,3080,3080,3080,300
|
||||
20250508,142700,352162511,3075,3075,3075,3075,0
|
||||
20250508,142600,352162511,3075,3075,3075,3075,0
|
||||
20250508,142500,352162511,3075,3075,3075,3075,0
|
||||
20250508,142400,352162511,3075,3075,3075,3075,189
|
||||
20250508,142300,351581336,3075,3075,3075,3075,0
|
||||
20250508,142200,351581336,3075,3070,3075,3060,3085
|
||||
20250508,142100,342125566,3070,3075,3075,3070,180
|
||||
20250508,142000,341572886,3075,3075,3075,3075,206
|
||||
20250508,141900,340939436,3075,3075,3075,3075,170
|
||||
20250508,141800,340416686,3075,3075,3075,3075,412
|
||||
20250508,141700,339149786,3075,3075,3075,3075,400
|
||||
20250508,141600,337919786,3075,3075,3075,3075,0
|
||||
20250508,141500,337919786,3075,3075,3075,3075,0
|
||||
20250508,141400,337919786,3075,3075,3075,3075,20
|
||||
20250508,141300,337858286,3075,3075,3075,3075,20
|
||||
20250508,141200,337796786,3070,3080,3080,3070,3000
|
||||
20250508,141100,328572896,3080,3080,3080,3080,50
|
||||
20250508,141000,328418896,3085,3085,3085,3085,39
|
||||
20250508,140900,328298581,3080,3080,3080,3080,0
|
||||
20250508,140800,328298581,3080,3080,3080,3080,0
|
||||
20250508,140700,328298581,3080,3080,3080,3080,100
|
||||
20250508,140600,327990581,3090,3090,3090,3090,0
|
||||
20250508,140500,327990581,3090,3090,3090,3090,0
|
||||
20250508,140400,327990581,3090,3090,3090,3090,0
|
||||
20250508,140300,327990581,3090,3090,3090,3090,0
|
||||
20250508,140200,327990581,3090,3090,3090,3090,0
|
||||
20250508,140100,327990581,3090,3100,3100,3090,345
|
||||
20250508,140000,326921531,3095,3100,3100,3095,570
|
||||
20250508,135900,325157131,3105,3105,3105,3105,20
|
||||
20250508,135800,325095031,3105,3110,3110,3100,884
|
||||
20250508,135700,322349761,3105,3105,3105,3105,0
|
||||
20250508,135600,322349761,3105,3105,3105,3105,100
|
||||
20250508,135500,322039261,3105,3105,3105,3100,598
|
||||
20250508,135400,320183471,3100,3100,3100,3100,263
|
||||
20250508,135300,319368171,3100,3100,3100,3100,150
|
||||
20250508,135200,318903171,3100,3095,3100,3095,757
|
||||
20250508,135100,316557026,3095,3095,3095,3095,50
|
||||
20250508,135000,316402276,3095,3095,3095,3095,15
|
||||
20250508,134900,316355851,3095,3090,3095,3090,325
|
||||
20250508,134800,315350086,3090,3090,3090,3090,1046
|
||||
20250508,134700,312117946,3085,3085,3085,3085,485
|
||||
20250508,134600,310621721,3082,3080,3082,3080,252
|
||||
20250508,134500,309845555,3070,3070,3070,3070,0
|
||||
20250508,134400,309845555,3070,3070,3070,3070,0
|
||||
20250508,134300,309845555,3070,3070,3070,3070,0
|
||||
20250508,134200,309845555,3070,3070,3070,3070,0
|
||||
20250508,134100,309845555,3070,3075,3075,3070,1651
|
||||
20250508,134000,304770230,3080,3080,3080,3080,0
|
||||
20250508,133900,304770230,3080,3080,3080,3080,0
|
||||
20250508,133800,304770230,3080,3080,3080,3080,9
|
||||
20250508,133700,304742510,3080,3080,3080,3080,2
|
||||
20250508,133600,304736350,3080,3080,3080,3080,0
|
||||
20250508,133500,304736350,3080,3080,3080,3080,7
|
||||
20250508,133400,304714790,3080,3080,3080,3080,0
|
||||
20250508,133300,304714790,3080,3080,3080,3080,0
|
||||
20250508,133200,304714790,3080,3080,3080,3080,0
|
||||
20250508,133100,304714790,3080,3085,3085,3080,2637
|
||||
20250508,133000,296592565,3085,3085,3085,3085,0
|
||||
20250508,132900,296592565,3085,3085,3085,3085,0
|
||||
20250508,132800,296592565,3085,3085,3085,3085,0
|
||||
20250508,132700,296592565,3085,3085,3085,3085,80
|
||||
20250508,132600,296345765,3085,3085,3085,3085,103
|
||||
20250508,132500,296028010,3090,3090,3090,3090,5
|
||||
20250508,132400,296012560,3080,3080,3080,3080,0
|
||||
20250508,132300,296012560,3080,3080,3080,3080,0
|
||||
20250508,132200,296012560,3080,3080,3080,3080,0
|
||||
20250508,132100,296012560,3080,3080,3080,3080,0
|
||||
20250508,132000,296012560,3080,3080,3080,3080,534
|
||||
20250508,131900,294367840,3085,3085,3085,3085,0
|
||||
20250508,131800,294367840,3085,3085,3085,3085,0
|
||||
20250508,131700,294367840,3085,3085,3085,3085,0
|
||||
20250508,131600,294367840,3085,3085,3085,3085,0
|
||||
20250508,131500,294367840,3085,3085,3085,3085,4
|
||||
20250508,131400,294355500,3085,3095,3095,3085,2646
|
||||
20250508,131300,286191735,3090,3090,3090,3090,0
|
||||
20250508,131200,286191735,3090,3090,3090,3090,200
|
||||
20250508,131100,285573735,3090,3090,3090,3090,0
|
||||
20250508,131000,285573735,3090,3090,3090,3090,0
|
||||
20250508,130900,285573735,3090,3090,3090,3090,0
|
||||
20250508,130800,285573735,3090,3090,3090,3090,0
|
||||
20250508,130700,285573735,3090,3090,3090,3090,186
|
||||
20250508,130600,284998995,3085,3085,3085,3085,0
|
||||
20250508,130500,284998995,3085,3085,3085,3085,1
|
||||
20250508,130400,284995910,3090,3090,3090,3090,0
|
||||
20250508,130300,284995910,3090,3090,3090,3090,0
|
||||
20250508,130200,284995910,3090,3090,3090,3090,74
|
||||
20250508,130100,284767250,3090,3090,3090,3090,0
|
||||
20250508,130000,284767250,3090,3090,3090,3090,0
|
||||
20250508,125900,284767250,3090,3090,3090,3090,0
|
||||
20250508,125800,284767250,3090,3090,3090,3090,35
|
||||
20250508,125700,284659100,3085,3085,3085,3085,109
|
||||
20250508,125600,284322835,3090,3090,3090,3090,0
|
||||
20250508,125500,284322835,3090,3090,3090,3090,172
|
||||
20250508,125400,283791355,3095,3095,3095,3095,0
|
||||
20250508,125300,283791355,3095,3095,3095,3095,8
|
||||
20250508,125200,283766595,3095,3095,3095,3095,190
|
||||
20250508,125100,283178545,3095,3090,3095,3090,1967
|
||||
20250508,125000,277098680,3095,3095,3095,3095,0
|
||||
20250508,124900,277098680,3095,3095,3095,3095,1
|
||||
20250508,124800,277095585,3095,3095,3095,3095,323
|
||||
20250508,124700,276095900,3095,3095,3095,3095,308
|
||||
20250508,124600,275142640,3095,3095,3095,3095,0
|
||||
20250508,124500,275142640,3095,3095,3095,3095,0
|
||||
20250508,124400,275142640,3095,3095,3095,3095,0
|
||||
20250508,124300,275142640,3095,3095,3095,3095,1
|
||||
20250508,124200,275139545,3090,3090,3090,3090,0
|
||||
20250508,124100,275139545,3090,3090,3090,3090,0
|
||||
20250508,124000,275139545,3090,3090,3090,3090,0
|
||||
20250508,123900,275139545,3090,3115,3115,3090,324
|
||||
20250508,123800,274130360,3090,3105,3105,3090,611
|
||||
20250508,123700,272240835,3110,3115,3115,3110,13
|
||||
20250508,123600,272200395,3105,3105,3105,3105,0
|
||||
20250508,123500,272200395,3105,3105,3105,3105,0
|
||||
20250508,123400,272200395,3105,3105,3105,3105,0
|
||||
20250508,123300,272200395,3105,3105,3105,3105,0
|
||||
20250508,123200,272200395,3105,3105,3105,3105,0
|
||||
20250508,123100,272200395,3105,3105,3105,3105,47
|
||||
20250508,123000,272054460,3105,3105,3105,3105,0
|
||||
20250508,122900,272054460,3105,3105,3105,3105,2593
|
||||
20250508,122800,264003195,3090,3090,3090,3090,0
|
||||
20250508,122700,264003195,3090,3090,3090,3090,24
|
||||
20250508,122600,263929035,3090,3090,3090,3090,0
|
||||
20250508,122500,263929035,3090,3090,3090,3090,46
|
||||
20250508,122400,263786895,3100,3100,3100,3100,0
|
||||
20250508,122300,263786895,3100,3100,3100,3100,0
|
||||
20250508,122200,263786895,3100,3100,3100,3100,0
|
||||
20250508,122100,263786895,3100,3100,3100,3100,0
|
||||
20250508,122000,263786895,3100,3100,3100,3100,0
|
||||
20250508,121900,263786895,3100,3105,3105,3100,1421
|
||||
20250508,121800,259379420,3105,3105,3105,3105,0
|
||||
20250508,121700,259379420,3105,3105,3105,3105,0
|
||||
20250508,121600,259379420,3105,3105,3105,3105,0
|
||||
20250508,121500,259379420,3105,3105,3105,3105,0
|
||||
20250508,121400,259379420,3105,3105,3105,3105,0
|
||||
20250508,121300,259379420,3105,3105,3105,3105,0
|
||||
20250508,121200,259379420,3105,3105,3105,3105,0
|
||||
20250508,121100,259379420,3105,3105,3105,3105,1162
|
||||
20250508,121000,255771410,3110,3110,3110,3110,0
|
||||
20250508,120900,255771410,3110,3110,3110,3110,169
|
||||
20250508,120800,255245820,3110,3110,3110,3110,0
|
||||
20250508,120700,255245820,3110,3110,3110,3110,2
|
||||
20250508,120600,255239600,3110,3110,3110,3110,102
|
||||
20250508,120500,254922380,3110,3110,3110,3110,0
|
||||
20250508,120400,254922380,3110,3110,3110,3110,0
|
||||
20250508,120300,254922380,3110,3110,3110,3110,0
|
||||
20250508,120200,254922380,3110,3110,3110,3110,3
|
||||
20250508,120100,254913050,3105,3105,3105,3105,0
|
||||
20250508,120000,254913050,3105,3110,3110,3105,614
|
||||
20250508,115900,253004080,3110,3110,3110,3110,0
|
||||
20250508,115800,253004080,3110,3110,3110,3110,30
|
||||
20250508,115700,252910780,3110,3110,3110,3110,0
|
||||
20250508,115600,252910780,3110,3110,3110,3110,0
|
||||
20250508,115500,252910780,3110,3110,3110,3110,42
|
||||
20250508,115400,252780160,3107,3107,3107,3107,0
|
||||
20250508,115300,252780160,3107,3107,3107,3107,0
|
||||
20250508,115200,252780160,3107,3107,3107,3107,0
|
||||
20250508,115100,252780160,3107,3107,3107,3107,0
|
||||
20250508,115000,252780160,3107,3107,3107,3107,5
|
||||
20250508,114900,252764625,3105,3110,3110,3105,225
|
||||
20250508,114800,252065890,3110,3110,3110,3110,0
|
||||
20250508,114700,252065890,3110,3110,3110,3110,0
|
||||
20250508,114600,252065890,3110,3110,3110,3110,126
|
||||
20250508,114500,251674030,3110,3110,3110,3110,0
|
||||
20250508,114400,251674030,3110,3110,3110,3110,0
|
||||
20250508,114300,251674030,3110,3110,3110,3110,15
|
||||
20250508,114200,251627380,3105,3105,3105,3105,66
|
||||
20250508,114100,251422450,3110,3110,3110,3110,0
|
||||
20250508,114000,251422450,3110,3110,3110,3110,0
|
||||
20250508,113900,251422450,3110,3110,3110,3110,0
|
||||
20250508,113800,251422450,3110,3110,3110,3110,160
|
||||
20250508,113700,250924850,3110,3110,3110,3110,129
|
||||
20250508,113600,250523660,3110,3110,3110,3110,0
|
||||
20250508,113500,250523660,3110,3110,3110,3110,1356
|
||||
20250508,113400,246306500,3110,3110,3110,3110,86
|
||||
20250508,113300,246039040,3110,3110,3110,3110,0
|
||||
20250508,113200,246039040,3110,3110,3110,3110,2
|
||||
20250508,113100,246032820,3110,3110,3110,3110,25
|
||||
20250508,113000,245955070,3110,3110,3110,3110,2
|
||||
20250508,112900,245948850,3110,3110,3110,3110,0
|
||||
20250508,112800,245948850,3110,3110,3110,3110,286
|
||||
20250508,112700,245059390,3120,3120,3120,3120,9
|
||||
20250508,112600,245031310,3125,3125,3125,3125,0
|
||||
20250508,112500,245031310,3125,3125,3125,3125,0
|
||||
20250508,112400,245031310,3125,3125,3125,3125,0
|
||||
20250508,112300,245031310,3125,3125,3125,3125,0
|
||||
20250508,112200,245031310,3125,3125,3125,3125,0
|
||||
20250508,112100,245031310,3125,3125,3125,3125,0
|
||||
20250508,112000,245031310,3125,3125,3125,3125,0
|
||||
20250508,111900,245031310,3125,3125,3125,3125,0
|
||||
20250508,111800,245031310,3125,3125,3125,3125,4
|
||||
20250508,111700,245018810,3105,3105,3105,3105,0
|
||||
20250508,111600,245018810,3105,3105,3105,3105,0
|
||||
20250508,111500,245018810,3105,3105,3105,3105,0
|
||||
20250508,111400,245018810,3105,3105,3105,3105,0
|
||||
20250508,111300,245018810,3105,3105,3105,3105,0
|
||||
20250508,111200,245018810,3105,3105,3105,3105,0
|
||||
20250508,111100,245018810,3105,3105,3105,3105,0
|
||||
20250508,111000,245018810,3105,3105,3105,3105,0
|
||||
20250508,110900,245018810,3105,3105,3105,3105,2
|
||||
20250508,110800,245012600,3105,3105,3105,3105,0
|
||||
20250508,110700,245012600,3105,3105,3105,3105,729
|
||||
20250508,110600,242749055,3120,3125,3125,3120,241
|
||||
20250508,110500,241996030,3105,3105,3105,3105,0
|
||||
20250508,110400,241996030,3105,3105,3105,3105,194
|
||||
20250508,110300,241393660,3105,3115,3115,3105,1021
|
||||
20250508,110200,238222495,3115,3115,3115,3115,112
|
||||
20250508,110100,237873615,3115,3115,3115,3115,0
|
||||
20250508,110000,237873615,3115,3110,3115,3110,615
|
||||
20250508,105900,235959115,3105,3105,3105,3105,0
|
||||
20250508,105800,235959115,3105,3110,3110,3105,1089
|
||||
20250508,105700,232577745,3110,3110,3110,3110,0
|
||||
20250508,105600,232577745,3110,3110,3110,3110,0
|
||||
20250508,105500,232577745,3110,3110,3110,3110,0
|
||||
20250508,105400,232577745,3110,3110,3110,3110,50
|
||||
20250508,105300,232422245,3110,3120,3120,3105,2598
|
||||
20250508,105200,224342590,3115,3115,3115,3115,609
|
||||
20250508,105100,222445555,3115,3120,3120,3115,1000
|
||||
20250508,105000,219327820,3120,3120,3120,3120,200
|
||||
20250508,104900,218703820,3120,3120,3120,3120,273
|
||||
20250508,104800,217852060,3120,3120,3120,3120,0
|
||||
20250508,104700,217852060,3120,3120,3120,3120,0
|
||||
20250508,104600,217852060,3120,3120,3120,3120,0
|
||||
20250508,104500,217852060,3120,3130,3130,3120,172
|
||||
20250508,104400,217315250,3135,3135,3135,3135,11
|
||||
20250508,104300,217280765,3145,3145,3145,3145,0
|
||||
20250508,104200,217280765,3145,3145,3145,3145,0
|
||||
20250508,104100,217280765,3145,3145,3145,3145,53
|
||||
20250508,104000,217114080,3145,3145,3145,3145,10
|
||||
20250508,103900,217082630,3130,3130,3130,3130,0
|
||||
20250508,103800,217082630,3130,3130,3130,3130,0
|
||||
20250508,103700,217082630,3130,3145,3145,3120,1071
|
||||
20250508,103600,213731135,3145,3160,3160,3145,306
|
||||
20250508,103500,212766500,3160,3160,3160,3160,33
|
||||
20250508,103400,212662220,3160,3160,3160,3160,0
|
||||
20250508,103300,212662220,3160,3160,3160,3160,0
|
||||
20250508,103200,212662220,3160,3160,3160,3160,35
|
||||
20250508,103100,212551620,3165,3165,3165,3165,0
|
||||
20250508,103000,212551620,3165,3165,3165,3165,0
|
||||
20250508,102900,212551620,3165,3165,3165,3165,320
|
||||
20250508,102800,211538820,3165,3165,3165,3165,0
|
||||
20250508,102700,211538820,3165,3165,3165,3165,0
|
||||
20250508,102600,211538820,3165,3165,3165,3165,0
|
||||
20250508,102500,211538820,3165,3165,3165,3165,0
|
||||
20250508,102400,211538820,3165,3165,3165,3165,1
|
||||
20250508,102300,211535655,3165,3165,3165,3165,0
|
||||
20250508,102200,211535655,3165,3165,3165,3165,0
|
||||
20250508,102100,211535655,3165,3165,3165,3165,0
|
||||
20250508,102000,211535655,3165,3165,3165,3165,2
|
||||
20250508,101900,211529325,3165,3165,3165,3165,30
|
||||
20250508,101800,211434375,3165,3165,3165,3165,30
|
||||
20250508,101700,211339425,3165,3165,3165,3165,10
|
||||
20250508,101600,211307775,3165,3170,3170,3165,2
|
||||
20250508,101500,211301440,3160,3160,3160,3160,264
|
||||
20250508,101400,210467200,3160,3160,3160,3160,100
|
||||
20250508,101300,210151200,3160,3160,3160,3160,20
|
||||
20250508,101200,210088000,3160,3160,3160,3160,1291
|
||||
20250508,101100,206008440,3160,3160,3160,3160,0
|
||||
20250508,101000,206008440,3160,3165,3165,3160,7
|
||||
20250508,100900,205986310,3165,3165,3165,3165,2
|
||||
20250508,100800,205979980,3170,3160,3170,3160,438
|
||||
20250508,100700,204595880,3155,3155,3155,3155,200
|
||||
20250508,100600,203964880,3145,3145,3145,3145,0
|
||||
20250508,100500,203964880,3145,3145,3145,3145,0
|
||||
20250508,100400,203964880,3145,3145,3145,3145,0
|
||||
20250508,100300,203964880,3145,3145,3145,3145,0
|
||||
20250508,100200,203964880,3145,3145,3145,3145,0
|
||||
20250508,100100,203964880,3145,3145,3145,3145,0
|
||||
20250508,100000,203964880,3145,3145,3145,3145,426
|
||||
20250508,095900,202625110,3140,3140,3140,3140,68
|
||||
20250508,095800,202411590,3145,3155,3155,3145,1108
|
||||
20250508,095700,198921050,3150,3165,3170,3150,2441
|
||||
20250508,095600,191220440,3165,3160,3165,3160,461
|
||||
20250508,095500,189762880,3160,3160,3160,3160,200
|
||||
20250508,095400,189130880,3160,3165,3165,3160,450
|
||||
20250508,095300,187708130,3165,3165,3165,3165,0
|
||||
20250508,095200,187708130,3165,3165,3165,3165,145
|
||||
20250508,095100,187249205,3160,3160,3160,3160,2
|
||||
20250508,095000,187242885,3160,3160,3160,3160,93
|
||||
20250508,094900,186949005,3160,3170,3170,3160,256
|
||||
20250508,094800,186138425,3160,3160,3160,3160,0
|
||||
20250508,094700,186138425,3160,3160,3160,3160,0
|
||||
20250508,094600,186138425,3160,3160,3160,3160,5
|
||||
20250508,094500,186122625,3155,3155,3155,3155,0
|
||||
20250508,094400,186122625,3155,3170,3170,3155,1417
|
||||
20250508,094300,181639380,3175,3190,3190,3175,7667
|
||||
20250508,094200,157190805,3205,3205,3205,3195,3809
|
||||
20250508,094100,145014400,3205,3200,3205,3200,654
|
||||
20250508,094000,142921595,3195,3190,3195,3190,1135
|
||||
20250508,093900,139296070,3190,3190,3200,3190,2973
|
||||
20250508,093800,129798950,3190,3185,3190,3185,1000
|
||||
20250508,093700,126612450,3190,3185,3190,3185,955
|
||||
20250508,093600,123570380,3185,3175,3190,3175,5485
|
||||
20250508,093500,106127530,3170,3160,3170,3160,115
|
||||
20250508,093400,105763230,3155,3175,3175,3155,3177
|
||||
20250508,093300,95727210,3180,3180,3180,3180,749
|
||||
20250508,093200,93345390,3180,3210,3210,3175,1544
|
||||
20250508,093100,88409285,3210,3180,3210,3180,1601
|
||||
20250508,093000,83296915,3185,3155,3190,3155,2147
|
||||
20250508,092900,76498725,3150,3130,3150,3130,792
|
||||
20250508,092800,74005480,3125,3110,3125,3110,605
|
||||
20250508,092700,72119130,3100,3100,3100,3100,100
|
||||
20250508,092600,71809130,3100,3105,3105,3100,522
|
||||
20250508,092500,70189320,3100,3100,3100,3100,0
|
||||
20250508,092400,70189320,3100,3100,3100,3100,2
|
||||
20250508,092300,70183120,3100,3090,3100,3090,410
|
||||
20250508,092200,68913120,3090,3090,3090,3090,380
|
||||
20250508,092100,67738920,3085,3085,3085,3085,0
|
||||
20250508,092000,67738920,3085,3085,3085,3085,150
|
||||
20250508,091900,67276170,3085,3100,3100,3085,21
|
||||
20250508,091800,67211085,3100,3075,3100,3075,4588
|
||||
20250508,091700,53086760,3075,3065,3075,3065,1130
|
||||
20250508,091600,49622310,3065,3060,3065,3055,821
|
||||
20250508,091500,47113925,3060,3065,3065,3060,727
|
||||
20250508,091400,44889280,3065,3070,3070,3065,431
|
||||
20250508,091300,43568115,3070,3070,3070,3070,709
|
||||
20250508,091200,41391485,3070,3075,3075,3070,47
|
||||
20250508,091100,41247145,3072,3075,3075,3072,24
|
||||
20250508,091000,41173405,3075,3075,3075,3075,218
|
||||
20250508,090900,40503055,3075,3075,3075,3065,2638
|
||||
20250508,090800,32392195,3075,3080,3080,3075,131
|
||||
20250508,090700,31989345,3080,3080,3080,3080,673
|
||||
20250508,090600,29916505,3080,3080,3080,3080,100
|
||||
20250508,090500,29608505,3080,3080,3080,3080,0
|
||||
20250508,090400,29608505,3080,3090,3100,3080,2282
|
||||
20250508,090300,22565780,3080,3090,3090,3080,20
|
||||
20250508,090200,22504080,3090,3100,3100,3090,331
|
||||
20250508,090100,21479945,3090,3100,3100,3090,218
|
||||
20250508,090000,20805225,3100,3115,3115,3100,6698
|
||||
|
Reference in New Issue
Block a user