Update 2025-05-08 2733 candle_min
This commit is contained in:
595
024120/min/candle-20250508.csv
Normal file
595
024120/min/candle-20250508.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,185300,42317800,3445,3445,3445,3445,158
|
||||
20250508,185200,42317800,3445,3445,3445,3445,0
|
||||
20250508,185100,42317800,3445,3445,3445,3445,0
|
||||
20250508,185000,42317800,3445,3445,3445,3445,0
|
||||
20250508,184900,42317800,3445,3445,3445,3445,0
|
||||
20250508,184800,42317800,3445,3445,3445,3445,0
|
||||
20250508,184700,42317800,3445,3445,3445,3445,0
|
||||
20250508,184600,42317800,3445,3445,3445,3445,0
|
||||
20250508,184500,42317800,3445,3445,3445,3445,0
|
||||
20250508,184400,42317800,3445,3445,3445,3445,0
|
||||
20250508,184300,42317800,3445,3445,3445,3445,0
|
||||
20250508,184200,42317800,3445,3445,3445,3445,0
|
||||
20250508,184100,42317800,3445,3445,3445,3445,0
|
||||
20250508,184000,42317800,3445,3445,3445,3445,0
|
||||
20250508,183900,42317800,3445,3445,3445,3445,0
|
||||
20250508,183800,42317800,3445,3445,3445,3445,0
|
||||
20250508,183700,42317800,3445,3445,3445,3445,0
|
||||
20250508,183600,42317800,3445,3445,3445,3445,0
|
||||
20250508,183500,42317800,3445,3445,3445,3445,0
|
||||
20250508,183400,42317800,3445,3445,3445,3445,0
|
||||
20250508,183300,42317800,3445,3445,3445,3445,0
|
||||
20250508,183200,42317800,3445,3445,3445,3445,0
|
||||
20250508,183100,42317800,3445,3445,3445,3445,0
|
||||
20250508,183000,42317800,3445,3445,3445,3445,0
|
||||
20250508,182900,42317800,3445,3445,3445,3445,0
|
||||
20250508,182800,42317800,3445,3445,3445,3445,0
|
||||
20250508,182700,42317800,3445,3445,3445,3445,0
|
||||
20250508,182600,42317800,3445,3445,3445,3445,0
|
||||
20250508,182500,42317800,3445,3445,3445,3445,0
|
||||
20250508,182400,42317800,3445,3445,3445,3445,0
|
||||
20250508,182300,42317800,3445,3445,3445,3445,158
|
||||
20250508,182200,42317800,3445,3445,3445,3445,0
|
||||
20250508,182100,42317800,3445,3445,3445,3445,0
|
||||
20250508,182000,42317800,3445,3445,3445,3445,0
|
||||
20250508,181900,42317800,3445,3445,3445,3445,0
|
||||
20250508,181800,42317800,3445,3445,3445,3445,0
|
||||
20250508,181700,42317800,3445,3445,3445,3445,0
|
||||
20250508,181600,42317800,3445,3445,3445,3445,0
|
||||
20250508,181500,42317800,3445,3445,3445,3445,0
|
||||
20250508,181400,42317800,3445,3445,3445,3445,0
|
||||
20250508,181300,42317800,3445,3445,3445,3445,0
|
||||
20250508,181200,42317800,3445,3445,3445,3445,0
|
||||
20250508,181100,42317800,3445,3445,3445,3445,0
|
||||
20250508,181000,42317800,3445,3445,3445,3445,0
|
||||
20250508,180900,42317800,3445,3445,3445,3445,0
|
||||
20250508,180800,42317800,3445,3445,3445,3445,0
|
||||
20250508,180700,42317800,3445,3445,3445,3445,0
|
||||
20250508,180600,42317800,3445,3445,3445,3445,0
|
||||
20250508,180500,42317800,3445,3445,3445,3445,0
|
||||
20250508,180400,42317800,3445,3445,3445,3445,0
|
||||
20250508,180300,42317800,3445,3445,3445,3445,0
|
||||
20250508,180200,42317800,3445,3445,3445,3445,0
|
||||
20250508,180100,42317800,3445,3445,3445,3445,0
|
||||
20250508,180000,42317800,3445,3445,3445,3445,0
|
||||
20250508,175900,42317800,3445,3445,3445,3445,0
|
||||
20250508,175800,42317800,3445,3445,3445,3445,0
|
||||
20250508,175700,42317800,3445,3445,3445,3445,0
|
||||
20250508,175600,42317800,3445,3445,3445,3445,0
|
||||
20250508,175500,42317800,3445,3445,3445,3445,0
|
||||
20250508,175400,42317800,3445,3445,3445,3445,0
|
||||
20250508,175300,42317800,3445,3445,3445,3445,158
|
||||
20250508,175200,42317800,3445,3445,3445,3445,0
|
||||
20250508,175100,42317800,3445,3445,3445,3445,0
|
||||
20250508,175000,42317800,3445,3445,3445,3445,0
|
||||
20250508,174900,42317800,3445,3445,3445,3445,0
|
||||
20250508,174800,42317800,3445,3445,3445,3445,0
|
||||
20250508,174700,42317800,3445,3445,3445,3445,0
|
||||
20250508,174600,42317800,3445,3445,3445,3445,0
|
||||
20250508,174500,42317800,3445,3445,3445,3445,0
|
||||
20250508,174400,42317800,3445,3445,3445,3445,0
|
||||
20250508,174300,42317800,3445,3445,3445,3445,0
|
||||
20250508,174200,42317800,3445,3445,3445,3445,0
|
||||
20250508,174100,42317800,3445,3445,3445,3445,0
|
||||
20250508,174000,42317800,3445,3445,3445,3445,0
|
||||
20250508,173900,42317800,3445,3445,3445,3445,0
|
||||
20250508,173800,42317800,3445,3445,3445,3445,0
|
||||
20250508,173700,42317800,3445,3445,3445,3445,0
|
||||
20250508,173600,42317800,3445,3445,3445,3445,0
|
||||
20250508,173500,42317800,3445,3445,3445,3445,0
|
||||
20250508,173400,42317800,3445,3445,3445,3445,0
|
||||
20250508,173300,42317800,3445,3445,3445,3445,0
|
||||
20250508,173200,42317800,3445,3445,3445,3445,0
|
||||
20250508,173100,42317800,3445,3445,3445,3445,0
|
||||
20250508,173000,42317800,3445,3445,3445,3445,0
|
||||
20250508,172900,42317800,3445,3445,3445,3445,0
|
||||
20250508,172800,42317800,3445,3445,3445,3445,0
|
||||
20250508,172700,42317800,3445,3445,3445,3445,0
|
||||
20250508,172600,42317800,3445,3445,3445,3445,0
|
||||
20250508,172500,42317800,3445,3445,3445,3445,0
|
||||
20250508,172400,42317800,3445,3445,3445,3445,0
|
||||
20250508,172300,42317800,3445,3445,3445,3445,158
|
||||
20250508,172200,42317800,3445,3445,3445,3445,0
|
||||
20250508,172100,42317800,3445,3445,3445,3445,0
|
||||
20250508,172000,42317800,3445,3445,3445,3445,0
|
||||
20250508,171900,42317800,3445,3445,3445,3445,0
|
||||
20250508,171800,42317800,3445,3445,3445,3445,0
|
||||
20250508,171700,42317800,3445,3445,3445,3445,0
|
||||
20250508,171600,42317800,3445,3445,3445,3445,0
|
||||
20250508,171500,42317800,3445,3445,3445,3445,0
|
||||
20250508,171400,42317800,3445,3445,3445,3445,0
|
||||
20250508,171300,42317800,3445,3445,3445,3445,0
|
||||
20250508,171200,42317800,3445,3445,3445,3445,0
|
||||
20250508,171100,42317800,3445,3445,3445,3445,0
|
||||
20250508,171000,42317800,3445,3445,3445,3445,0
|
||||
20250508,170900,42317800,3445,3445,3445,3445,0
|
||||
20250508,170800,42317800,3445,3445,3445,3445,0
|
||||
20250508,170700,42317800,3445,3445,3445,3445,0
|
||||
20250508,170600,42317800,3445,3445,3445,3445,0
|
||||
20250508,170500,42317800,3445,3445,3445,3445,0
|
||||
20250508,170400,42317800,3445,3445,3445,3445,0
|
||||
20250508,170300,42317800,3445,3445,3445,3445,0
|
||||
20250508,170200,42317800,3445,3445,3445,3445,0
|
||||
20250508,170100,42317800,3445,3445,3445,3445,0
|
||||
20250508,170000,42317800,3445,3445,3445,3445,0
|
||||
20250508,165900,42317800,3445,3445,3445,3445,0
|
||||
20250508,165800,42317800,3445,3445,3445,3445,0
|
||||
20250508,165700,42317800,3445,3445,3445,3445,0
|
||||
20250508,165600,42317800,3445,3445,3445,3445,0
|
||||
20250508,165500,42317800,3445,3445,3445,3445,0
|
||||
20250508,165400,42317800,3445,3445,3445,3445,0
|
||||
20250508,165300,42317800,3445,3445,3445,3445,158
|
||||
20250508,165200,42317800,3445,3445,3445,3445,0
|
||||
20250508,165100,42317800,3445,3445,3445,3445,0
|
||||
20250508,165000,42317800,3445,3445,3445,3445,0
|
||||
20250508,164900,42317800,3445,3445,3445,3445,0
|
||||
20250508,164800,42317800,3445,3445,3445,3445,0
|
||||
20250508,164700,42317800,3445,3445,3445,3445,0
|
||||
20250508,164600,42317800,3445,3445,3445,3445,0
|
||||
20250508,164500,42317800,3445,3445,3445,3445,0
|
||||
20250508,164400,42317800,3445,3445,3445,3445,0
|
||||
20250508,164300,42317800,3445,3445,3445,3445,0
|
||||
20250508,164200,42317800,3445,3445,3445,3445,0
|
||||
20250508,164100,42317800,3445,3445,3445,3445,0
|
||||
20250508,164000,42317800,3445,3445,3445,3445,0
|
||||
20250508,163900,42317800,3445,3445,3445,3445,0
|
||||
20250508,163800,42317800,3445,3445,3445,3445,0
|
||||
20250508,163700,42317800,3445,3445,3445,3445,0
|
||||
20250508,163600,42317800,3445,3445,3445,3445,0
|
||||
20250508,163500,42317800,3445,3445,3445,3445,0
|
||||
20250508,163400,42317800,3445,3445,3445,3445,0
|
||||
20250508,163300,42317800,3445,3445,3445,3445,0
|
||||
20250508,163200,42317800,3445,3445,3445,3445,0
|
||||
20250508,163100,42317800,3445,3445,3445,3445,0
|
||||
20250508,163000,42317800,3445,3445,3445,3445,0
|
||||
20250508,162900,42317800,3445,3445,3445,3445,0
|
||||
20250508,162800,42317800,3445,3445,3445,3445,0
|
||||
20250508,162700,42317800,3445,3445,3445,3445,0
|
||||
20250508,162600,42317800,3445,3445,3445,3445,0
|
||||
20250508,162500,42317800,3445,3445,3445,3445,0
|
||||
20250508,162400,42317800,3445,3445,3445,3445,0
|
||||
20250508,162300,42317800,3445,3445,3445,3445,158
|
||||
20250508,162200,42317800,3445,3445,3445,3445,0
|
||||
20250508,162100,42317800,3445,3445,3445,3445,0
|
||||
20250508,162000,42317800,3445,3445,3445,3445,0
|
||||
20250508,161900,42317800,3445,3445,3445,3445,0
|
||||
20250508,161800,42317800,3445,3445,3445,3445,0
|
||||
20250508,161700,42317800,3445,3445,3445,3445,0
|
||||
20250508,161600,42317800,3445,3445,3445,3445,0
|
||||
20250508,161500,42317800,3445,3445,3445,3445,0
|
||||
20250508,161400,42317800,3445,3445,3445,3445,0
|
||||
20250508,161300,42317800,3445,3445,3445,3445,0
|
||||
20250508,161200,42317800,3445,3445,3445,3445,0
|
||||
20250508,161100,42317800,3445,3445,3445,3445,0
|
||||
20250508,161000,42317800,3445,3445,3445,3445,0
|
||||
20250508,160900,42317800,3445,3445,3445,3445,0
|
||||
20250508,160800,42317800,3445,3445,3445,3445,0
|
||||
20250508,160700,42317800,3445,3445,3445,3445,0
|
||||
20250508,160600,42317800,3445,3445,3445,3445,0
|
||||
20250508,160500,42317800,3445,3445,3445,3445,0
|
||||
20250508,160400,42317800,3445,3445,3445,3445,0
|
||||
20250508,160300,42317800,3445,3445,3445,3445,0
|
||||
20250508,160200,42317800,3445,3445,3445,3445,0
|
||||
20250508,160100,42317800,3445,3445,3445,3445,0
|
||||
20250508,160000,42317800,3445,3445,3445,3445,0
|
||||
20250508,155900,42317800,3445,3445,3445,3445,0
|
||||
20250508,155800,42317800,3445,3445,3445,3445,0
|
||||
20250508,155700,42317800,3445,3445,3445,3445,0
|
||||
20250508,155600,42317800,3445,3445,3445,3445,0
|
||||
20250508,155500,42317800,3445,3445,3445,3445,0
|
||||
20250508,155400,42317800,3445,3445,3445,3445,0
|
||||
20250508,155300,42317800,3445,3445,3445,3445,158
|
||||
20250508,155200,42317800,3445,3445,3445,3445,0
|
||||
20250508,155100,42317800,3445,3445,3445,3445,0
|
||||
20250508,155000,42317800,3445,3445,3445,3445,0
|
||||
20250508,154900,42317800,3445,3445,3445,3445,0
|
||||
20250508,154800,42317800,3445,3445,3445,3445,0
|
||||
20250508,154700,42317800,3445,3445,3445,3445,0
|
||||
20250508,154600,42317800,3445,3445,3445,3445,0
|
||||
20250508,154500,42317800,3445,3445,3445,3445,0
|
||||
20250508,154400,42317800,3445,3445,3445,3445,0
|
||||
20250508,154300,42317800,3445,3445,3445,3445,0
|
||||
20250508,154200,42317800,3445,3445,3445,3445,0
|
||||
20250508,154100,42317800,3445,3445,3445,3445,0
|
||||
20250508,154000,42317800,3445,3445,3445,3445,0
|
||||
20250508,153900,42317800,3445,3445,3445,3445,0
|
||||
20250508,153800,42317800,3445,3445,3445,3445,0
|
||||
20250508,153700,42317800,3445,3445,3445,3445,0
|
||||
20250508,153600,42317800,3445,3445,3445,3445,0
|
||||
20250508,153500,42317800,3445,3445,3445,3445,0
|
||||
20250508,153400,42317800,3445,3445,3445,3445,0
|
||||
20250508,153300,42317800,3445,3445,3445,3445,0
|
||||
20250508,153200,42317800,3445,3445,3445,3445,0
|
||||
20250508,153100,42317800,3445,3445,3445,3445,0
|
||||
20250508,153000,42317800,3445,3445,3445,3445,158
|
||||
20250508,152900,41773490,3455,3455,3455,3455,0
|
||||
20250508,152800,41773490,3455,3455,3455,3455,0
|
||||
20250508,152700,41773490,3455,3455,3455,3455,0
|
||||
20250508,152600,41773490,3455,3455,3455,3455,0
|
||||
20250508,152500,41773490,3455,3455,3455,3455,0
|
||||
20250508,152400,41773490,3455,3455,3455,3455,0
|
||||
20250508,152300,41773490,3455,3455,3455,3455,0
|
||||
20250508,152200,41773490,3455,3455,3455,3455,0
|
||||
20250508,152100,41773490,3455,3455,3455,3455,0
|
||||
20250508,152000,41773490,3455,3455,3455,3455,0
|
||||
20250508,151900,41773490,3455,3455,3455,3455,0
|
||||
20250508,151800,41773490,3455,3455,3455,3455,0
|
||||
20250508,151700,41773490,3455,3455,3455,3455,0
|
||||
20250508,151600,41773490,3455,3455,3455,3455,0
|
||||
20250508,151500,41773490,3455,3455,3455,3455,0
|
||||
20250508,151400,41773490,3455,3455,3455,3455,0
|
||||
20250508,151300,41773490,3455,3455,3455,3455,0
|
||||
20250508,151200,41773490,3455,3445,3455,3445,262
|
||||
20250508,151100,40870890,3445,3445,3445,3445,0
|
||||
20250508,151000,40870890,3445,3445,3445,3445,0
|
||||
20250508,150900,40870890,3445,3445,3445,3445,6
|
||||
20250508,150800,40850220,3450,3450,3450,3450,32
|
||||
20250508,150700,40739820,3450,3450,3450,3450,33
|
||||
20250508,150600,40625970,3455,3455,3455,3455,0
|
||||
20250508,150500,40625970,3455,3455,3455,3455,0
|
||||
20250508,150400,40625970,3455,3455,3455,3455,0
|
||||
20250508,150300,40625970,3455,3455,3455,3455,0
|
||||
20250508,150200,40625970,3455,3455,3455,3455,0
|
||||
20250508,150100,40625970,3455,3455,3455,3455,10
|
||||
20250508,150000,40591420,3455,3455,3455,3455,0
|
||||
20250508,145900,40591420,3455,3455,3455,3455,0
|
||||
20250508,145800,40591420,3455,3455,3455,3455,0
|
||||
20250508,145700,40591420,3455,3455,3455,3455,0
|
||||
20250508,145600,40591420,3455,3455,3455,3455,0
|
||||
20250508,145500,40591420,3455,3455,3455,3455,0
|
||||
20250508,145400,40591420,3455,3455,3455,3455,0
|
||||
20250508,145300,40591420,3455,3455,3455,3455,0
|
||||
20250508,145200,40591420,3455,3455,3455,3455,0
|
||||
20250508,145100,40591420,3455,3455,3455,3455,28
|
||||
20250508,145000,40494680,3455,3455,3455,3455,1
|
||||
20250508,144900,40491225,3445,3445,3445,3445,0
|
||||
20250508,144800,40491225,3445,3445,3445,3445,0
|
||||
20250508,144700,40491225,3445,3445,3445,3445,0
|
||||
20250508,144600,40491225,3445,3445,3445,3445,0
|
||||
20250508,144500,40491225,3445,3445,3445,3445,19
|
||||
20250508,144400,40425770,3455,3455,3455,3455,0
|
||||
20250508,144300,40425770,3455,3455,3455,3455,0
|
||||
20250508,144200,40425770,3455,3455,3455,3455,0
|
||||
20250508,144100,40425770,3455,3455,3455,3455,0
|
||||
20250508,144000,40425770,3455,3455,3455,3455,0
|
||||
20250508,143900,40425770,3455,3455,3455,3455,0
|
||||
20250508,143800,40425770,3455,3455,3455,3455,0
|
||||
20250508,143700,40425770,3455,3455,3455,3455,0
|
||||
20250508,143600,40425770,3455,3450,3455,3450,100
|
||||
20250508,143500,40080425,3445,3445,3445,3445,0
|
||||
20250508,143400,40080425,3445,3445,3445,3445,0
|
||||
20250508,143300,40080425,3445,3445,3445,3445,0
|
||||
20250508,143200,40080425,3445,3445,3445,3445,0
|
||||
20250508,143100,40080425,3445,3445,3445,3445,0
|
||||
20250508,143000,40080425,3445,3445,3445,3445,0
|
||||
20250508,142900,40080425,3445,3445,3445,3445,0
|
||||
20250508,142800,40080425,3445,3445,3445,3445,126
|
||||
20250508,142700,39646355,3440,3440,3440,3440,0
|
||||
20250508,142600,39646355,3440,3440,3440,3440,0
|
||||
20250508,142500,39646355,3440,3440,3440,3440,0
|
||||
20250508,142400,39646355,3440,3440,3440,3440,0
|
||||
20250508,142300,39646355,3440,3440,3440,3440,0
|
||||
20250508,142200,39646355,3440,3440,3440,3440,0
|
||||
20250508,142100,39646355,3440,3440,3440,3440,0
|
||||
20250508,142000,39646355,3440,3440,3440,3440,0
|
||||
20250508,141900,39646355,3440,3440,3440,3440,3
|
||||
20250508,141800,39636035,3440,3440,3440,3440,0
|
||||
20250508,141700,39636035,3440,3440,3440,3440,0
|
||||
20250508,141600,39636035,3440,3440,3440,3440,0
|
||||
20250508,141500,39636035,3440,3450,3450,3440,25
|
||||
20250508,141400,39550025,3450,3450,3450,3450,0
|
||||
20250508,141300,39550025,3450,3450,3450,3450,0
|
||||
20250508,141200,39550025,3450,3450,3450,3450,0
|
||||
20250508,141100,39550025,3450,3450,3450,3450,0
|
||||
20250508,141000,39550025,3450,3450,3450,3450,29
|
||||
20250508,140900,39449975,3450,3440,3450,3440,11
|
||||
20250508,140800,39412125,3440,3440,3440,3440,0
|
||||
20250508,140700,39412125,3440,3440,3440,3440,0
|
||||
20250508,140600,39412125,3440,3440,3440,3440,0
|
||||
20250508,140500,39412125,3440,3440,3440,3440,0
|
||||
20250508,140400,39412125,3440,3440,3440,3440,0
|
||||
20250508,140300,39412125,3440,3440,3440,3440,0
|
||||
20250508,140200,39412125,3440,3440,3440,3440,0
|
||||
20250508,140100,39412125,3440,3440,3440,3440,0
|
||||
20250508,140000,39412125,3440,3440,3440,3440,0
|
||||
20250508,135900,39412125,3440,3440,3440,3440,0
|
||||
20250508,135800,39412125,3440,3440,3440,3440,0
|
||||
20250508,135700,39412125,3440,3440,3440,3440,5
|
||||
20250508,135600,39394925,3440,3450,3450,3440,24
|
||||
20250508,135500,39312190,3455,3455,3455,3455,24
|
||||
20250508,135400,39229270,3445,3445,3445,3445,250
|
||||
20250508,135300,38368020,3455,3455,3455,3455,0
|
||||
20250508,135200,38368020,3455,3455,3455,3455,0
|
||||
20250508,135100,38368020,3455,3455,3455,3455,0
|
||||
20250508,135000,38368020,3455,3455,3455,3455,0
|
||||
20250508,134900,38368020,3455,3455,3455,3455,13
|
||||
20250508,134800,38323105,3455,3455,3455,3455,0
|
||||
20250508,134700,38323105,3455,3455,3455,3455,31
|
||||
20250508,134600,38216000,3440,3445,3445,3440,500
|
||||
20250508,134500,36495500,3445,3445,3445,3445,0
|
||||
20250508,134400,36495500,3445,3445,3445,3445,0
|
||||
20250508,134300,36495500,3445,3445,3445,3445,0
|
||||
20250508,134200,36495500,3445,3445,3445,3445,205
|
||||
20250508,134100,35789275,3445,3445,3445,3445,0
|
||||
20250508,134000,35789275,3445,3445,3445,3445,0
|
||||
20250508,133900,35789275,3445,3445,3445,3445,0
|
||||
20250508,133800,35789275,3445,3445,3445,3445,500
|
||||
20250508,133700,34066775,3445,3445,3445,3445,0
|
||||
20250508,133600,34066775,3445,3445,3445,3445,0
|
||||
20250508,133500,34066775,3445,3460,3460,3445,36
|
||||
20250508,133400,33942455,3450,3450,3450,3450,260
|
||||
20250508,133300,33045455,3460,3460,3460,3455,333
|
||||
20250508,133200,31894550,3460,3460,3460,3460,0
|
||||
20250508,133100,31894550,3460,3460,3460,3460,0
|
||||
20250508,133000,31894550,3460,3460,3460,3460,100
|
||||
20250508,132900,31548550,3465,3465,3465,3465,0
|
||||
20250508,132800,31548550,3465,3465,3465,3465,4
|
||||
20250508,132700,31534690,3465,3465,3465,3465,0
|
||||
20250508,132600,31534690,3465,3465,3465,3465,140
|
||||
20250508,132500,31049590,3470,3470,3470,3470,0
|
||||
20250508,132400,31049590,3470,3470,3470,3470,0
|
||||
20250508,132300,31049590,3470,3470,3470,3470,0
|
||||
20250508,132200,31049590,3470,3470,3470,3470,76
|
||||
20250508,132100,30785870,3470,3470,3470,3470,0
|
||||
20250508,132000,30785870,3470,3470,3470,3470,0
|
||||
20250508,131900,30785870,3470,3470,3470,3470,0
|
||||
20250508,131800,30785870,3470,3470,3470,3470,0
|
||||
20250508,131700,30785870,3470,3470,3470,3470,0
|
||||
20250508,131600,30785870,3470,3470,3470,3470,100
|
||||
20250508,131500,30438870,3475,3475,3475,3475,0
|
||||
20250508,131400,30438870,3475,3475,3475,3475,0
|
||||
20250508,131300,30438870,3475,3475,3475,3475,0
|
||||
20250508,131200,30438870,3475,3475,3475,3475,0
|
||||
20250508,131100,30438870,3475,3475,3475,3475,0
|
||||
20250508,131000,30438870,3475,3475,3475,3475,30
|
||||
20250508,130900,30334620,3470,3470,3470,3470,0
|
||||
20250508,130800,30334620,3470,3470,3470,3470,82
|
||||
20250508,130700,30050080,3470,3470,3470,3470,0
|
||||
20250508,130600,30050080,3470,3470,3470,3470,0
|
||||
20250508,130500,30050080,3470,3470,3470,3470,0
|
||||
20250508,130400,30050080,3470,3470,3470,3470,0
|
||||
20250508,130300,30050080,3470,3470,3470,3470,0
|
||||
20250508,130200,30050080,3470,3470,3470,3470,190
|
||||
20250508,130100,29390780,3470,3470,3470,3470,0
|
||||
20250508,130000,29390780,3470,3470,3470,3470,0
|
||||
20250508,125900,29390780,3470,3470,3470,3470,0
|
||||
20250508,125800,29390780,3470,3470,3470,3470,0
|
||||
20250508,125700,29390780,3470,3470,3470,3470,0
|
||||
20250508,125600,29390780,3470,3470,3470,3470,0
|
||||
20250508,125500,29390780,3470,3470,3470,3470,30
|
||||
20250508,125400,29286680,3465,3465,3465,3465,7
|
||||
20250508,125300,29262425,3465,3465,3465,3465,0
|
||||
20250508,125200,29262425,3465,3465,3465,3465,0
|
||||
20250508,125100,29262425,3465,3465,3465,3465,0
|
||||
20250508,125000,29262425,3465,3465,3465,3465,250
|
||||
20250508,124900,28396175,3465,3465,3465,3465,0
|
||||
20250508,124800,28396175,3465,3465,3465,3465,0
|
||||
20250508,124700,28396175,3465,3465,3465,3465,0
|
||||
20250508,124600,28396175,3465,3465,3465,3465,0
|
||||
20250508,124500,28396175,3465,3465,3465,3465,0
|
||||
20250508,124400,28396175,3465,3465,3465,3465,0
|
||||
20250508,124300,28396175,3465,3465,3465,3465,0
|
||||
20250508,124200,28396175,3465,3465,3465,3465,0
|
||||
20250508,124100,28396175,3465,3465,3465,3465,0
|
||||
20250508,124000,28396175,3465,3465,3465,3465,0
|
||||
20250508,123900,28396175,3465,3465,3465,3465,0
|
||||
20250508,123800,28396175,3465,3465,3465,3465,0
|
||||
20250508,123700,28396175,3465,3465,3465,3465,0
|
||||
20250508,123600,28396175,3465,3465,3465,3465,0
|
||||
20250508,123500,28396175,3465,3465,3465,3465,0
|
||||
20250508,123400,28396175,3465,3465,3465,3465,0
|
||||
20250508,123300,28396175,3465,3465,3465,3465,100
|
||||
20250508,123200,28049675,3470,3470,3470,3470,0
|
||||
20250508,123100,28049675,3470,3470,3470,3470,0
|
||||
20250508,123000,28049675,3470,3470,3470,3470,484
|
||||
20250508,122900,26370195,3470,3480,3480,3470,3
|
||||
20250508,122800,26359775,3470,3470,3470,3470,0
|
||||
20250508,122700,26359775,3470,3470,3470,3470,0
|
||||
20250508,122600,26359775,3470,3470,3470,3470,0
|
||||
20250508,122500,26359775,3470,3470,3470,3470,0
|
||||
20250508,122400,26359775,3470,3470,3470,3470,0
|
||||
20250508,122300,26359775,3470,3470,3470,3470,0
|
||||
20250508,122200,26359775,3470,3470,3470,3470,0
|
||||
20250508,122100,26359775,3470,3470,3470,3470,0
|
||||
20250508,122000,26359775,3470,3475,3475,3470,90
|
||||
20250508,121900,26047310,3475,3475,3475,3475,2
|
||||
20250508,121800,26040360,3470,3470,3470,3470,0
|
||||
20250508,121700,26040360,3470,3470,3470,3470,0
|
||||
20250508,121600,26040360,3470,3470,3470,3470,1
|
||||
20250508,121500,26036890,3470,3470,3470,3470,0
|
||||
20250508,121400,26036890,3470,3470,3470,3470,18
|
||||
20250508,121300,25974430,3480,3480,3480,3480,0
|
||||
20250508,121200,25974430,3480,3480,3480,3480,0
|
||||
20250508,121100,25974430,3480,3480,3480,3480,0
|
||||
20250508,121000,25974430,3480,3480,3480,3480,30
|
||||
20250508,120900,25870030,3470,3480,3480,3470,3
|
||||
20250508,120800,25859610,3470,3470,3470,3470,0
|
||||
20250508,120700,25859610,3470,3470,3470,3470,0
|
||||
20250508,120600,25859610,3470,3470,3470,3470,0
|
||||
20250508,120500,25859610,3470,3470,3470,3470,0
|
||||
20250508,120400,25859610,3470,3470,3470,3470,0
|
||||
20250508,120300,25859610,3470,3470,3470,3470,0
|
||||
20250508,120200,25859610,3470,3470,3470,3470,0
|
||||
20250508,120100,25859610,3470,3470,3470,3470,0
|
||||
20250508,120000,25859610,3470,3470,3470,3470,0
|
||||
20250508,115900,25859610,3470,3470,3470,3470,2
|
||||
20250508,115800,25852670,3475,3475,3475,3475,0
|
||||
20250508,115700,25852670,3475,3475,3475,3475,0
|
||||
20250508,115600,25852670,3475,3475,3475,3475,0
|
||||
20250508,115500,25852670,3475,3475,3475,3475,340
|
||||
20250508,115400,24671170,3475,3475,3475,3475,0
|
||||
20250508,115300,24671170,3475,3475,3475,3475,0
|
||||
20250508,115200,24671170,3475,3475,3475,3475,0
|
||||
20250508,115100,24671170,3475,3475,3475,3475,0
|
||||
20250508,115000,24671170,3475,3475,3475,3475,0
|
||||
20250508,114900,24671170,3475,3475,3475,3475,0
|
||||
20250508,114800,24671170,3475,3475,3475,3475,0
|
||||
20250508,114700,24671170,3475,3475,3475,3475,0
|
||||
20250508,114600,24671170,3475,3475,3475,3475,26
|
||||
20250508,114500,24580820,3480,3480,3480,3480,0
|
||||
20250508,114400,24580820,3480,3480,3480,3480,0
|
||||
20250508,114300,24580820,3480,3480,3480,3480,0
|
||||
20250508,114200,24580820,3480,3480,3480,3480,0
|
||||
20250508,114100,24580820,3480,3480,3480,3480,1
|
||||
20250508,114000,24577340,3475,3475,3475,3475,10
|
||||
20250508,113900,24542590,3475,3475,3475,3475,226
|
||||
20250508,113800,23757240,3475,3475,3475,3475,0
|
||||
20250508,113700,23757240,3475,3475,3475,3475,0
|
||||
20250508,113600,23757240,3475,3480,3480,3475,45
|
||||
20250508,113500,23600810,3480,3480,3480,3480,0
|
||||
20250508,113400,23600810,3480,3480,3480,3480,0
|
||||
20250508,113300,23600810,3480,3480,3480,3480,0
|
||||
20250508,113200,23600810,3480,3480,3480,3480,0
|
||||
20250508,113100,23600810,3480,3480,3480,3480,0
|
||||
20250508,113000,23600810,3480,3480,3480,3480,0
|
||||
20250508,112900,23600810,3480,3480,3480,3480,0
|
||||
20250508,112800,23600810,3480,3480,3480,3480,382
|
||||
20250508,112700,22271450,3480,3480,3480,3480,0
|
||||
20250508,112600,22271450,3480,3480,3480,3480,0
|
||||
20250508,112500,22271450,3480,3480,3480,3480,0
|
||||
20250508,112400,22271450,3480,3480,3480,3480,0
|
||||
20250508,112300,22271450,3480,3465,3480,3465,3
|
||||
20250508,112200,22261040,3455,3450,3455,3450,1073
|
||||
20250508,112100,18554030,3450,3450,3450,3450,186
|
||||
20250508,112000,17912330,3455,3455,3455,3455,212
|
||||
20250508,111900,17179870,3455,3455,3455,3455,3
|
||||
20250508,111800,17169505,3465,3465,3465,3465,0
|
||||
20250508,111700,17169505,3465,3465,3465,3465,0
|
||||
20250508,111600,17169505,3465,3465,3465,3465,0
|
||||
20250508,111500,17169505,3465,3465,3465,3465,1
|
||||
20250508,111400,17166040,3455,3455,3455,3455,0
|
||||
20250508,111300,17166040,3455,3455,3455,3455,586
|
||||
20250508,111200,15141410,3455,3455,3455,3455,0
|
||||
20250508,111100,15141410,3455,3455,3455,3455,0
|
||||
20250508,111000,15141410,3455,3455,3455,3455,230
|
||||
20250508,110900,14346760,3455,3455,3455,3455,30
|
||||
20250508,110800,14243110,3445,3445,3445,3445,18
|
||||
20250508,110700,14181100,3455,3450,3455,3450,104
|
||||
20250508,110600,13822210,3450,3452,3452,3450,145
|
||||
20250508,110500,13321758,3452,3452,3452,3452,0
|
||||
20250508,110400,13321758,3452,3452,3452,3452,99
|
||||
20250508,110300,12980010,3450,3450,3450,3450,0
|
||||
20250508,110200,12980010,3450,3450,3450,3450,0
|
||||
20250508,110100,12980010,3450,3450,3450,3450,0
|
||||
20250508,110000,12980010,3450,3450,3450,3450,0
|
||||
20250508,105900,12980010,3450,3450,3450,3450,0
|
||||
20250508,105800,12980010,3450,3450,3450,3450,0
|
||||
20250508,105700,12980010,3450,3450,3450,3450,0
|
||||
20250508,105600,12980010,3450,3450,3450,3450,0
|
||||
20250508,105500,12980010,3450,3450,3450,3450,0
|
||||
20250508,105400,12980010,3450,3450,3450,3450,1
|
||||
20250508,105300,12976560,3445,3455,3455,3445,8
|
||||
20250508,105200,12948960,3450,3450,3450,3450,785
|
||||
20250508,105100,10240710,3450,3450,3450,3450,0
|
||||
20250508,105000,10240710,3450,3450,3450,3450,0
|
||||
20250508,104900,10240710,3450,3450,3450,3450,0
|
||||
20250508,104800,10240710,3450,3455,3455,3450,36
|
||||
20250508,104700,10116420,3455,3455,3455,3455,135
|
||||
20250508,104600,9649995,3455,3455,3455,3455,5
|
||||
20250508,104500,9632720,3455,3455,3455,3455,0
|
||||
20250508,104400,9632720,3455,3455,3455,3455,0
|
||||
20250508,104300,9632720,3455,3455,3455,3455,0
|
||||
20250508,104200,9632720,3455,3470,3470,3455,20
|
||||
20250508,104100,9563430,3460,3460,3460,3460,0
|
||||
20250508,104000,9563430,3460,3460,3460,3460,100
|
||||
20250508,103900,9217430,3460,3460,3460,3460,1
|
||||
20250508,103800,9213970,3460,3460,3460,3460,0
|
||||
20250508,103700,9213970,3460,3460,3460,3460,0
|
||||
20250508,103600,9213970,3460,3460,3460,3460,0
|
||||
20250508,103500,9213970,3460,3470,3470,3460,8
|
||||
20250508,103400,9186250,3470,3470,3470,3470,0
|
||||
20250508,103300,9186250,3470,3470,3470,3470,0
|
||||
20250508,103200,9186250,3470,3470,3470,3470,0
|
||||
20250508,103100,9186250,3470,3470,3470,3470,0
|
||||
20250508,103000,9186250,3470,3470,3470,3470,1
|
||||
20250508,102900,9182780,3465,3470,3470,3465,304
|
||||
20250508,102800,8129415,3460,3460,3460,3460,0
|
||||
20250508,102700,8129415,3460,3460,3460,3460,0
|
||||
20250508,102600,8129415,3460,3460,3460,3460,0
|
||||
20250508,102500,8129415,3460,3460,3460,3460,0
|
||||
20250508,102400,8129415,3460,3460,3460,3460,0
|
||||
20250508,102300,8129415,3460,3460,3460,3460,0
|
||||
20250508,102200,8129415,3460,3460,3460,3460,0
|
||||
20250508,102100,8129415,3460,3460,3460,3460,0
|
||||
20250508,102000,8129415,3460,3460,3460,3460,0
|
||||
20250508,101900,8129415,3460,3465,3465,3460,301
|
||||
20250508,101800,7086455,3465,3465,3465,3465,0
|
||||
20250508,101700,7086455,3465,3485,3485,3465,8
|
||||
20250508,101600,7058655,3485,3485,3485,3485,0
|
||||
20250508,101500,7058655,3485,3475,3485,3475,28
|
||||
20250508,101400,6961085,3485,3485,3485,3485,0
|
||||
20250508,101300,6961085,3485,3485,3485,3485,0
|
||||
20250508,101200,6961085,3485,3485,3485,3485,0
|
||||
20250508,101100,6961085,3485,3485,3485,3485,1
|
||||
20250508,101000,6957600,3480,3470,3480,3470,30
|
||||
20250508,100900,6853310,3455,3455,3455,3455,0
|
||||
20250508,100800,6853310,3455,3455,3455,3455,0
|
||||
20250508,100700,6853310,3455,3455,3455,3455,0
|
||||
20250508,100600,6853310,3455,3455,3455,3455,0
|
||||
20250508,100500,6853310,3455,3455,3455,3455,0
|
||||
20250508,100400,6853310,3455,3455,3455,3455,0
|
||||
20250508,100300,6853310,3455,3455,3455,3455,0
|
||||
20250508,100200,6853310,3455,3455,3455,3455,0
|
||||
20250508,100100,6853310,3455,3455,3455,3455,6
|
||||
20250508,100000,6832580,3455,3455,3455,3455,83
|
||||
20250508,095900,6545815,3465,3465,3465,3465,0
|
||||
20250508,095800,6545815,3465,3465,3465,3465,0
|
||||
20250508,095700,6545815,3465,3465,3465,3465,211
|
||||
20250508,095600,5814700,3450,3450,3450,3450,30
|
||||
20250508,095500,5711200,3450,3450,3450,3450,0
|
||||
20250508,095400,5711200,3450,3450,3450,3450,0
|
||||
20250508,095300,5711200,3450,3450,3450,3450,32
|
||||
20250508,095200,5600800,3450,3470,3470,3450,25
|
||||
20250508,095100,5514170,3455,3485,3485,3455,213
|
||||
20250508,095000,4773520,3475,3485,3485,3475,28
|
||||
20250508,094900,4676210,3475,3475,3475,3475,0
|
||||
20250508,094800,4676210,3475,3475,3475,3475,0
|
||||
20250508,094700,4676210,3475,3475,3475,3475,0
|
||||
20250508,094600,4676210,3475,3480,3480,3475,220
|
||||
20250508,094500,3911210,3480,3485,3485,3480,3
|
||||
20250508,094400,3900765,3485,3485,3485,3485,10
|
||||
20250508,094300,3865915,3485,3485,3485,3485,10
|
||||
20250508,094200,3831065,3485,3485,3485,3485,1
|
||||
20250508,094100,3827580,3470,3470,3470,3470,0
|
||||
20250508,094000,3827580,3470,3470,3470,3470,1
|
||||
20250508,093900,3824110,3470,3470,3470,3470,0
|
||||
20250508,093800,3824110,3470,3470,3470,3470,0
|
||||
20250508,093700,3824110,3470,3470,3470,3470,0
|
||||
20250508,093600,3824110,3470,3470,3470,3470,0
|
||||
20250508,093500,3824110,3470,3470,3470,3470,0
|
||||
20250508,093400,3824110,3470,3485,3485,3470,240
|
||||
20250508,093300,2988940,3475,3475,3475,3475,0
|
||||
20250508,093200,2988940,3475,3475,3475,3475,142
|
||||
20250508,093100,2495490,3475,3485,3485,3475,12
|
||||
20250508,093000,2453705,3480,3480,3480,3480,0
|
||||
20250508,092900,2453705,3480,3480,3480,3480,0
|
||||
20250508,092800,2453705,3480,3480,3480,3480,0
|
||||
20250508,092700,2453705,3480,3480,3480,3480,101
|
||||
20250508,092600,2102225,3490,3490,3490,3490,0
|
||||
20250508,092500,2102225,3490,3490,3490,3490,0
|
||||
20250508,092400,2102225,3490,3490,3490,3490,0
|
||||
20250508,092300,2102225,3490,3490,3490,3490,0
|
||||
20250508,092200,2102225,3490,3490,3490,3490,51
|
||||
20250508,092100,1924235,3490,3490,3490,3490,0
|
||||
20250508,092000,1924235,3490,3490,3490,3490,35
|
||||
20250508,091900,1802085,3480,3480,3480,3480,0
|
||||
20250508,091800,1802085,3480,3480,3480,3480,95
|
||||
20250508,091700,1471485,3495,3495,3495,3495,0
|
||||
20250508,091600,1471485,3495,3495,3495,3495,0
|
||||
20250508,091500,1471485,3495,3495,3495,3495,0
|
||||
20250508,091400,1471485,3495,3495,3495,3495,0
|
||||
20250508,091300,1471485,3495,3495,3495,3495,0
|
||||
20250508,091200,1471485,3495,3495,3495,3495,0
|
||||
20250508,091100,1471485,3495,3495,3495,3495,0
|
||||
20250508,091000,1471485,3495,3495,3495,3495,1
|
||||
20250508,090900,1467990,3475,3475,3475,3475,0
|
||||
20250508,090800,1467990,3475,3505,3505,3475,44
|
||||
20250508,090700,1314320,3485,3500,3500,3485,20
|
||||
20250508,090600,1244390,3500,3500,3500,3500,103
|
||||
20250508,090500,883890,3500,3495,3500,3495,21
|
||||
20250508,090400,810435,3500,3500,3500,3500,0
|
||||
20250508,090300,810435,3500,3500,3500,3500,0
|
||||
20250508,090200,810435,3500,3500,3500,3500,2
|
||||
20250508,090100,803435,3495,3495,3495,3495,9
|
||||
20250508,090000,771980,3495,3475,3495,3475,222
|
||||
|
Reference in New Issue
Block a user