Update 2025-05-08 2733 candle_min
This commit is contained in:
606
036480/min/candle-20250508.csv
Normal file
606
036480/min/candle-20250508.csv
Normal file
@@ -0,0 +1,606 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,190400,119114490,8180,8180,8180,8180,24
|
||||
20250508,190300,119114490,8180,8180,8180,8180,0
|
||||
20250508,190200,119114490,8180,8180,8180,8180,0
|
||||
20250508,190100,119114490,8180,8180,8180,8180,0
|
||||
20250508,190000,119114490,8180,8180,8180,8180,0
|
||||
20250508,185900,119114490,8180,8180,8180,8180,0
|
||||
20250508,185800,119114490,8180,8180,8180,8180,0
|
||||
20250508,185700,119114490,8180,8180,8180,8180,0
|
||||
20250508,185600,119114490,8180,8180,8180,8180,0
|
||||
20250508,185500,119114490,8180,8180,8180,8180,0
|
||||
20250508,185400,119114490,8180,8180,8180,8180,0
|
||||
20250508,185300,119114490,8180,8180,8180,8180,0
|
||||
20250508,185200,119114490,8180,8180,8180,8180,0
|
||||
20250508,185100,119114490,8180,8180,8180,8180,0
|
||||
20250508,185000,119114490,8180,8180,8180,8180,0
|
||||
20250508,184900,119114490,8180,8180,8180,8180,0
|
||||
20250508,184800,119114490,8180,8180,8180,8180,0
|
||||
20250508,184700,119114490,8180,8180,8180,8180,0
|
||||
20250508,184600,119114490,8180,8180,8180,8180,0
|
||||
20250508,184500,119114490,8180,8180,8180,8180,0
|
||||
20250508,184400,119114490,8180,8180,8180,8180,0
|
||||
20250508,184300,119114490,8180,8180,8180,8180,0
|
||||
20250508,184200,119114490,8180,8180,8180,8180,0
|
||||
20250508,184100,119114490,8180,8180,8180,8180,0
|
||||
20250508,184000,119114490,8180,8180,8180,8180,0
|
||||
20250508,183900,119114490,8180,8180,8180,8180,0
|
||||
20250508,183800,119114490,8180,8180,8180,8180,0
|
||||
20250508,183700,119114490,8180,8180,8180,8180,0
|
||||
20250508,183600,119114490,8180,8180,8180,8180,0
|
||||
20250508,183500,119114490,8180,8180,8180,8180,0
|
||||
20250508,183400,119114490,8180,8180,8180,8180,24
|
||||
20250508,183300,119114490,8180,8180,8180,8180,0
|
||||
20250508,183200,119114490,8180,8180,8180,8180,0
|
||||
20250508,183100,119114490,8180,8180,8180,8180,0
|
||||
20250508,183000,119114490,8180,8180,8180,8180,0
|
||||
20250508,182900,119114490,8180,8180,8180,8180,0
|
||||
20250508,182800,119114490,8180,8180,8180,8180,0
|
||||
20250508,182700,119114490,8180,8180,8180,8180,0
|
||||
20250508,182600,119114490,8180,8180,8180,8180,0
|
||||
20250508,182500,119114490,8180,8180,8180,8180,0
|
||||
20250508,182400,119114490,8180,8180,8180,8180,0
|
||||
20250508,182300,119114490,8180,8180,8180,8180,0
|
||||
20250508,182200,119114490,8180,8180,8180,8180,0
|
||||
20250508,182100,119114490,8180,8180,8180,8180,0
|
||||
20250508,182000,119114490,8180,8180,8180,8180,0
|
||||
20250508,181900,119114490,8180,8180,8180,8180,0
|
||||
20250508,181800,119114490,8180,8180,8180,8180,0
|
||||
20250508,181700,119114490,8180,8180,8180,8180,0
|
||||
20250508,181600,119114490,8180,8180,8180,8180,0
|
||||
20250508,181500,119114490,8180,8180,8180,8180,0
|
||||
20250508,181400,119114490,8180,8180,8180,8180,0
|
||||
20250508,181300,119114490,8180,8180,8180,8180,0
|
||||
20250508,181200,119114490,8180,8180,8180,8180,0
|
||||
20250508,181100,119114490,8180,8180,8180,8180,0
|
||||
20250508,181000,119114490,8180,8180,8180,8180,0
|
||||
20250508,180900,119114490,8180,8180,8180,8180,0
|
||||
20250508,180800,119114490,8180,8180,8180,8180,0
|
||||
20250508,180700,119114490,8180,8180,8180,8180,0
|
||||
20250508,180600,119114490,8180,8180,8180,8180,0
|
||||
20250508,180500,119114490,8180,8180,8180,8180,0
|
||||
20250508,180400,119114490,8180,8180,8180,8180,24
|
||||
20250508,180300,119114490,8180,8180,8180,8180,0
|
||||
20250508,180200,119114490,8180,8180,8180,8180,0
|
||||
20250508,180100,119114490,8180,8180,8180,8180,0
|
||||
20250508,180000,119114490,8180,8180,8180,8180,0
|
||||
20250508,175900,119114490,8180,8180,8180,8180,0
|
||||
20250508,175800,119114490,8180,8180,8180,8180,0
|
||||
20250508,175700,119114490,8180,8180,8180,8180,0
|
||||
20250508,175600,119114490,8180,8180,8180,8180,0
|
||||
20250508,175500,119114490,8180,8180,8180,8180,0
|
||||
20250508,175400,119114490,8180,8180,8180,8180,0
|
||||
20250508,175300,119114490,8180,8180,8180,8180,0
|
||||
20250508,175200,119114490,8180,8180,8180,8180,0
|
||||
20250508,175100,119114490,8180,8180,8180,8180,0
|
||||
20250508,175000,119114490,8180,8180,8180,8180,0
|
||||
20250508,174900,119114490,8180,8180,8180,8180,0
|
||||
20250508,174800,119114490,8180,8180,8180,8180,0
|
||||
20250508,174700,119114490,8180,8180,8180,8180,0
|
||||
20250508,174600,119114490,8180,8180,8180,8180,0
|
||||
20250508,174500,119114490,8180,8180,8180,8180,0
|
||||
20250508,174400,119114490,8180,8180,8180,8180,0
|
||||
20250508,174300,119114490,8180,8180,8180,8180,0
|
||||
20250508,174200,119114490,8180,8180,8180,8180,0
|
||||
20250508,174100,119114490,8180,8180,8180,8180,0
|
||||
20250508,174000,119114490,8180,8180,8180,8180,0
|
||||
20250508,173900,119114490,8180,8180,8180,8180,0
|
||||
20250508,173800,119114490,8180,8180,8180,8180,0
|
||||
20250508,173700,119114490,8180,8180,8180,8180,0
|
||||
20250508,173600,119114490,8180,8180,8180,8180,0
|
||||
20250508,173500,119114490,8180,8180,8180,8180,0
|
||||
20250508,173400,119114490,8180,8180,8180,8180,24
|
||||
20250508,173300,119114490,8180,8180,8180,8180,0
|
||||
20250508,173200,119114490,8180,8180,8180,8180,0
|
||||
20250508,173100,119114490,8180,8180,8180,8180,0
|
||||
20250508,173000,119114490,8180,8180,8180,8180,0
|
||||
20250508,172900,119114490,8180,8180,8180,8180,0
|
||||
20250508,172800,119114490,8180,8180,8180,8180,0
|
||||
20250508,172700,119114490,8180,8180,8180,8180,0
|
||||
20250508,172600,119114490,8180,8180,8180,8180,0
|
||||
20250508,172500,119114490,8180,8180,8180,8180,0
|
||||
20250508,172400,119114490,8180,8180,8180,8180,0
|
||||
20250508,172300,119114490,8180,8180,8180,8180,0
|
||||
20250508,172200,119114490,8180,8180,8180,8180,0
|
||||
20250508,172100,119114490,8180,8180,8180,8180,0
|
||||
20250508,172000,119114490,8180,8180,8180,8180,0
|
||||
20250508,171900,119114490,8180,8180,8180,8180,0
|
||||
20250508,171800,119114490,8180,8180,8180,8180,0
|
||||
20250508,171700,119114490,8180,8180,8180,8180,0
|
||||
20250508,171600,119114490,8180,8180,8180,8180,0
|
||||
20250508,171500,119114490,8180,8180,8180,8180,0
|
||||
20250508,171400,119114490,8180,8180,8180,8180,0
|
||||
20250508,171300,119114490,8180,8180,8180,8180,0
|
||||
20250508,171200,119114490,8180,8180,8180,8180,0
|
||||
20250508,171100,119114490,8180,8180,8180,8180,0
|
||||
20250508,171000,119114490,8180,8180,8180,8180,0
|
||||
20250508,170900,119114490,8180,8180,8180,8180,0
|
||||
20250508,170800,119114490,8180,8180,8180,8180,0
|
||||
20250508,170700,119114490,8180,8180,8180,8180,0
|
||||
20250508,170600,119114490,8180,8180,8180,8180,0
|
||||
20250508,170500,119114490,8180,8180,8180,8180,0
|
||||
20250508,170400,119114490,8180,8180,8180,8180,24
|
||||
20250508,170300,119114490,8180,8180,8180,8180,0
|
||||
20250508,170200,119114490,8180,8180,8180,8180,0
|
||||
20250508,170100,119114490,8180,8180,8180,8180,0
|
||||
20250508,170000,119114490,8180,8180,8180,8180,0
|
||||
20250508,165900,119114490,8180,8180,8180,8180,0
|
||||
20250508,165800,119114490,8180,8180,8180,8180,0
|
||||
20250508,165700,119114490,8180,8180,8180,8180,0
|
||||
20250508,165600,119114490,8180,8180,8180,8180,0
|
||||
20250508,165500,119114490,8180,8180,8180,8180,0
|
||||
20250508,165400,119114490,8180,8180,8180,8180,0
|
||||
20250508,165300,119114490,8180,8180,8180,8180,0
|
||||
20250508,165200,119114490,8180,8180,8180,8180,0
|
||||
20250508,165100,119114490,8180,8180,8180,8180,0
|
||||
20250508,165000,119114490,8180,8180,8180,8180,0
|
||||
20250508,164900,119114490,8180,8180,8180,8180,0
|
||||
20250508,164800,119114490,8180,8180,8180,8180,0
|
||||
20250508,164700,119114490,8180,8180,8180,8180,0
|
||||
20250508,164600,119114490,8180,8180,8180,8180,0
|
||||
20250508,164500,119114490,8180,8180,8180,8180,0
|
||||
20250508,164400,119114490,8180,8180,8180,8180,0
|
||||
20250508,164300,119114490,8180,8180,8180,8180,0
|
||||
20250508,164200,119114490,8180,8180,8180,8180,0
|
||||
20250508,164100,119114490,8180,8180,8180,8180,0
|
||||
20250508,164000,119114490,8180,8180,8180,8180,0
|
||||
20250508,163900,119114490,8180,8180,8180,8180,0
|
||||
20250508,163800,119114490,8180,8180,8180,8180,0
|
||||
20250508,163700,119114490,8180,8180,8180,8180,0
|
||||
20250508,163600,119114490,8180,8180,8180,8180,0
|
||||
20250508,163500,119114490,8180,8180,8180,8180,0
|
||||
20250508,163400,119114490,8180,8180,8180,8180,24
|
||||
20250508,163300,119114490,8180,8180,8180,8180,0
|
||||
20250508,163200,119114490,8180,8180,8180,8180,0
|
||||
20250508,163100,119114490,8180,8180,8180,8180,0
|
||||
20250508,163000,119114490,8180,8180,8180,8180,0
|
||||
20250508,162900,119114490,8180,8180,8180,8180,0
|
||||
20250508,162800,119114490,8180,8180,8180,8180,0
|
||||
20250508,162700,119114490,8180,8180,8180,8180,0
|
||||
20250508,162600,119114490,8180,8180,8180,8180,0
|
||||
20250508,162500,119114490,8180,8180,8180,8180,0
|
||||
20250508,162400,119114490,8180,8180,8180,8180,0
|
||||
20250508,162300,119114490,8180,8180,8180,8180,0
|
||||
20250508,162200,119114490,8180,8180,8180,8180,0
|
||||
20250508,162100,119114490,8180,8180,8180,8180,0
|
||||
20250508,162000,119114490,8180,8180,8180,8180,0
|
||||
20250508,161900,119114490,8180,8180,8180,8180,0
|
||||
20250508,161800,119114490,8180,8180,8180,8180,0
|
||||
20250508,161700,119114490,8180,8180,8180,8180,0
|
||||
20250508,161600,119114490,8180,8180,8180,8180,0
|
||||
20250508,161500,119114490,8180,8180,8180,8180,0
|
||||
20250508,161400,119114490,8180,8180,8180,8180,0
|
||||
20250508,161300,119114490,8180,8180,8180,8180,0
|
||||
20250508,161200,119114490,8180,8180,8180,8180,0
|
||||
20250508,161100,119114490,8180,8180,8180,8180,0
|
||||
20250508,161000,119114490,8180,8180,8180,8180,0
|
||||
20250508,160900,119114490,8180,8180,8180,8180,0
|
||||
20250508,160800,119114490,8180,8180,8180,8180,0
|
||||
20250508,160700,119114490,8180,8180,8180,8180,0
|
||||
20250508,160600,119114490,8180,8180,8180,8180,0
|
||||
20250508,160500,119114490,8180,8180,8180,8180,0
|
||||
20250508,160400,119114490,8180,8180,8180,8180,24
|
||||
20250508,160300,119114490,8180,8180,8180,8180,0
|
||||
20250508,160200,119114490,8180,8180,8180,8180,0
|
||||
20250508,160100,119114490,8180,8180,8180,8180,0
|
||||
20250508,160000,119114490,8180,8180,8180,8180,0
|
||||
20250508,155900,119114490,8180,8180,8180,8180,0
|
||||
20250508,155800,119114490,8180,8180,8180,8180,0
|
||||
20250508,155700,119114490,8180,8180,8180,8180,0
|
||||
20250508,155600,119114490,8180,8180,8180,8180,0
|
||||
20250508,155500,119114490,8180,8180,8180,8180,0
|
||||
20250508,155400,119114490,8180,8180,8180,8180,0
|
||||
20250508,155300,119114490,8180,8180,8180,8180,0
|
||||
20250508,155200,119114490,8180,8180,8180,8180,0
|
||||
20250508,155100,119114490,8180,8180,8180,8180,0
|
||||
20250508,155000,119114490,8180,8180,8180,8180,0
|
||||
20250508,154900,119114490,8180,8180,8180,8180,0
|
||||
20250508,154800,119114490,8180,8180,8180,8180,0
|
||||
20250508,154700,119114490,8180,8180,8180,8180,0
|
||||
20250508,154600,119114490,8180,8180,8180,8180,0
|
||||
20250508,154500,119114490,8180,8180,8180,8180,0
|
||||
20250508,154400,119114490,8180,8180,8180,8180,0
|
||||
20250508,154300,119114490,8180,8180,8180,8180,0
|
||||
20250508,154200,119114490,8180,8180,8180,8180,0
|
||||
20250508,154100,119114490,8180,8180,8180,8180,0
|
||||
20250508,154000,119114490,8180,8180,8180,8180,0
|
||||
20250508,153900,119114490,8180,8180,8180,8180,0
|
||||
20250508,153800,119114490,8180,8180,8180,8180,0
|
||||
20250508,153700,119114490,8180,8180,8180,8180,0
|
||||
20250508,153600,119114490,8180,8180,8180,8180,0
|
||||
20250508,153500,119114490,8180,8180,8180,8180,0
|
||||
20250508,153400,119114490,8180,8180,8180,8180,24
|
||||
20250508,153300,119114490,8180,8180,8180,8180,0
|
||||
20250508,153200,119114490,8180,8180,8180,8180,0
|
||||
20250508,153100,119114490,8180,8180,8180,8180,0
|
||||
20250508,153000,119114490,8180,8180,8180,8180,24
|
||||
20250508,152900,118918170,8170,8170,8170,8170,0
|
||||
20250508,152800,118918170,8170,8170,8170,8170,0
|
||||
20250508,152700,118918170,8170,8170,8170,8170,0
|
||||
20250508,152600,118918170,8170,8170,8170,8170,0
|
||||
20250508,152500,118918170,8170,8170,8170,8170,0
|
||||
20250508,152400,118918170,8170,8170,8170,8170,0
|
||||
20250508,152300,118918170,8170,8170,8170,8170,0
|
||||
20250508,152200,118918170,8170,8170,8170,8170,0
|
||||
20250508,152100,118918170,8170,8170,8170,8170,0
|
||||
20250508,152000,118918170,8170,8170,8170,8170,0
|
||||
20250508,151900,118918170,8170,8170,8170,8170,0
|
||||
20250508,151800,118918170,8170,8170,8170,8170,0
|
||||
20250508,151700,118918170,8170,8170,8170,8170,11
|
||||
20250508,151600,118828300,8180,8180,8180,8180,0
|
||||
20250508,151500,118828300,8180,8180,8180,8180,0
|
||||
20250508,151400,118828300,8180,8180,8180,8180,1
|
||||
20250508,151300,118820120,8180,8180,8180,8180,0
|
||||
20250508,151200,118820120,8180,8180,8180,8180,0
|
||||
20250508,151100,118820120,8180,8180,8180,8180,0
|
||||
20250508,151000,118820120,8180,8180,8180,8180,0
|
||||
20250508,150900,118820120,8180,8180,8180,8180,0
|
||||
20250508,150800,118820120,8180,8180,8180,8180,0
|
||||
20250508,150700,118820120,8180,8180,8180,8180,0
|
||||
20250508,150600,118820120,8180,8180,8180,8180,0
|
||||
20250508,150500,118820120,8180,8180,8180,8180,0
|
||||
20250508,150400,118820120,8180,8180,8180,8180,21
|
||||
20250508,150300,118648340,8170,8170,8170,8170,0
|
||||
20250508,150200,118648340,8170,8170,8170,8170,0
|
||||
20250508,150100,118648340,8170,8170,8170,8170,45
|
||||
20250508,150000,118280690,8160,8160,8160,8160,76
|
||||
20250508,145900,117660530,8170,8170,8170,8170,0
|
||||
20250508,145800,117660530,8170,8170,8170,8170,0
|
||||
20250508,145700,117660530,8170,8170,8170,8170,0
|
||||
20250508,145600,117660530,8170,8170,8170,8170,32
|
||||
20250508,145500,117399090,8170,8170,8170,8170,0
|
||||
20250508,145400,117399090,8170,8170,8170,8170,211
|
||||
20250508,145300,115675220,8170,8170,8170,8170,77
|
||||
20250508,145200,115046130,8170,8170,8170,8170,0
|
||||
20250508,145100,115046130,8170,8170,8170,8170,0
|
||||
20250508,145000,115046130,8170,8170,8170,8170,0
|
||||
20250508,144900,115046130,8170,8170,8180,8170,151
|
||||
20250508,144800,113812450,8170,8170,8170,8170,0
|
||||
20250508,144700,113812450,8170,8170,8170,8170,0
|
||||
20250508,144600,113812450,8170,8170,8170,8170,2
|
||||
20250508,144500,113796110,8180,8180,8180,8180,0
|
||||
20250508,144400,113796110,8180,8180,8180,8180,0
|
||||
20250508,144300,113796110,8180,8180,8180,8170,602
|
||||
20250508,144200,108877750,8170,8170,8180,8170,80
|
||||
20250508,144100,108224140,8180,8180,8180,8180,1
|
||||
20250508,144000,108215960,8170,8170,8170,8170,50
|
||||
20250508,143900,107807460,8160,8160,8160,8160,76
|
||||
20250508,143800,107187300,8170,8170,8170,8170,2
|
||||
20250508,143700,107170960,8160,8160,8160,8160,0
|
||||
20250508,143600,107170960,8160,8160,8160,8160,15
|
||||
20250508,143500,107048560,8160,8160,8160,8160,77
|
||||
20250508,143400,106420240,8170,8170,8170,8170,0
|
||||
20250508,143300,106420240,8170,8170,8170,8170,0
|
||||
20250508,143200,106420240,8170,8160,8170,8160,77
|
||||
20250508,143100,105791910,8170,8170,8170,8170,0
|
||||
20250508,143000,105791910,8170,8170,8170,8170,0
|
||||
20250508,142900,105791910,8170,8170,8170,8170,24
|
||||
20250508,142800,105595830,8170,8170,8170,8170,16
|
||||
20250508,142700,105465110,8170,8170,8170,8170,6
|
||||
20250508,142600,105416090,8170,8170,8170,8170,0
|
||||
20250508,142500,105416090,8170,8170,8170,8170,55
|
||||
20250508,142400,104966740,8180,8180,8180,8180,0
|
||||
20250508,142300,104966740,8180,8180,8180,8180,50
|
||||
20250508,142200,104557740,8170,8170,8170,8170,76
|
||||
20250508,142100,103936820,8170,8170,8170,8170,0
|
||||
20250508,142000,103936820,8170,8170,8170,8170,0
|
||||
20250508,141900,103936820,8170,8170,8170,8170,0
|
||||
20250508,141800,103936820,8170,8180,8180,8170,92
|
||||
20250508,141700,103185170,8190,8190,8190,8190,0
|
||||
20250508,141600,103185170,8190,8190,8190,8190,0
|
||||
20250508,141500,103185170,8190,8190,8190,8190,0
|
||||
20250508,141400,103185170,8190,8190,8190,8190,17
|
||||
20250508,141300,103045940,8190,8190,8190,8190,0
|
||||
20250508,141200,103045940,8190,8190,8190,8190,0
|
||||
20250508,141100,103045940,8190,8190,8190,8190,1
|
||||
20250508,141000,103037750,8200,8200,8200,8200,0
|
||||
20250508,140900,103037750,8200,8200,8200,8200,24
|
||||
20250508,140800,102840950,8190,8190,8190,8190,0
|
||||
20250508,140700,102840950,8190,8190,8190,8190,0
|
||||
20250508,140600,102840950,8190,8190,8190,8190,29
|
||||
20250508,140500,102603440,8180,8180,8180,8180,48
|
||||
20250508,140400,102210800,8170,8170,8170,8170,77
|
||||
20250508,140300,101581710,8180,8180,8180,8180,12
|
||||
20250508,140200,101483550,8170,8170,8170,8170,0
|
||||
20250508,140100,101483550,8170,8170,8170,8170,76
|
||||
20250508,140000,100862630,8170,8170,8170,8170,0
|
||||
20250508,135900,100862630,8170,8170,8170,8170,0
|
||||
20250508,135800,100862630,8170,8170,8170,8170,76
|
||||
20250508,135700,100241710,8180,8180,8180,8180,0
|
||||
20250508,135600,100241710,8180,8180,8180,8180,20
|
||||
20250508,135500,100078110,8180,8180,8180,8180,5
|
||||
20250508,135400,100037210,8190,8190,8190,8190,0
|
||||
20250508,135300,100037210,8190,8190,8190,8190,24
|
||||
20250508,135200,99840650,8180,8170,8180,8170,24
|
||||
20250508,135100,99644490,8170,8170,8170,8170,76
|
||||
20250508,135000,99023570,8170,8170,8170,8170,2
|
||||
20250508,134900,99007230,8170,8170,8170,8170,0
|
||||
20250508,134800,99007230,8170,8170,8170,8170,0
|
||||
20250508,134700,99007230,8170,8170,8170,8170,77
|
||||
20250508,134600,98378140,8170,8170,8170,8170,0
|
||||
20250508,134500,98378140,8170,8170,8170,8170,0
|
||||
20250508,134400,98378140,8170,8170,8170,8170,77
|
||||
20250508,134300,97749050,8170,8170,8170,8170,0
|
||||
20250508,134200,97749050,8170,8170,8170,8170,0
|
||||
20250508,134100,97749050,8170,8170,8170,8170,0
|
||||
20250508,134000,97749050,8170,8170,8170,8170,77
|
||||
20250508,133900,97119960,8170,8170,8170,8170,0
|
||||
20250508,133800,97119960,8170,8170,8170,8170,0
|
||||
20250508,133700,97119960,8170,8170,8170,8170,159
|
||||
20250508,133600,95820930,8170,8170,8170,8170,0
|
||||
20250508,133500,95820930,8170,8170,8170,8170,0
|
||||
20250508,133400,95820930,8170,8170,8170,8170,77
|
||||
20250508,133300,95191840,8170,8170,8170,8170,0
|
||||
20250508,133200,95191840,8170,8170,8170,8170,0
|
||||
20250508,133100,95191840,8170,8170,8170,8170,0
|
||||
20250508,133000,95191840,8170,8170,8170,8170,77
|
||||
20250508,132900,94562750,8170,8170,8170,8170,0
|
||||
20250508,132800,94562750,8170,8170,8170,8170,0
|
||||
20250508,132700,94562750,8170,8170,8170,8170,76
|
||||
20250508,132600,93941830,8170,8170,8170,8170,0
|
||||
20250508,132500,93941830,8170,8170,8170,8170,0
|
||||
20250508,132400,93941830,8170,8170,8170,8170,0
|
||||
20250508,132300,93941830,8170,8170,8170,8170,77
|
||||
20250508,132200,93312740,8180,8180,8180,8180,0
|
||||
20250508,132100,93312740,8180,8180,8180,8180,0
|
||||
20250508,132000,93312740,8180,8170,8180,8170,77
|
||||
20250508,131900,92683640,8180,8180,8180,8180,4
|
||||
20250508,131800,92650920,8180,8170,8180,8170,12
|
||||
20250508,131700,92552870,8170,8170,8170,8170,71
|
||||
20250508,131600,91972800,8160,8160,8160,8160,76
|
||||
20250508,131500,91352640,8160,8160,8160,8160,0
|
||||
20250508,131400,91352640,8160,8160,8160,8160,0
|
||||
20250508,131300,91352640,8160,8170,8170,8160,81
|
||||
20250508,131200,90691640,8160,8160,8160,8160,0
|
||||
20250508,131100,90691640,8160,8160,8160,8160,0
|
||||
20250508,131000,90691640,8160,8160,8160,8160,76
|
||||
20250508,130900,90071480,8160,8160,8160,8160,0
|
||||
20250508,130800,90071480,8160,8160,8160,8160,0
|
||||
20250508,130700,90071480,8160,8160,8160,8160,0
|
||||
20250508,130600,90071480,8160,8160,8160,8160,76
|
||||
20250508,130500,89451320,8160,8160,8160,8160,76
|
||||
20250508,130400,88831160,8150,8150,8150,8150,0
|
||||
20250508,130300,88831160,8150,8150,8150,8150,0
|
||||
20250508,130200,88831160,8150,8150,8150,8150,0
|
||||
20250508,130100,88831160,8150,8160,8160,8150,40
|
||||
20250508,130000,88505140,8150,8150,8150,8150,0
|
||||
20250508,125900,88505140,8150,8150,8150,8150,76
|
||||
20250508,125800,87885740,8170,8170,8170,8170,0
|
||||
20250508,125700,87885740,8170,8170,8170,8170,0
|
||||
20250508,125600,87885740,8170,8170,8170,8170,1
|
||||
20250508,125500,87877570,8180,8160,8180,8160,63
|
||||
20250508,125400,87362860,8160,8160,8160,8160,0
|
||||
20250508,125300,87362860,8160,8160,8160,8160,0
|
||||
20250508,125200,87362860,8160,8160,8160,8160,74
|
||||
20250508,125100,86759020,8160,8160,8160,8160,0
|
||||
20250508,125000,86759020,8160,8160,8160,8160,0
|
||||
20250508,124900,86759020,8160,8160,8160,8160,76
|
||||
20250508,124800,86138860,8160,8160,8160,8160,0
|
||||
20250508,124700,86138860,8160,8160,8160,8160,0
|
||||
20250508,124600,86138860,8160,8160,8160,8160,77
|
||||
20250508,124500,85510540,8160,8160,8160,8160,0
|
||||
20250508,124400,85510540,8160,8160,8160,8160,0
|
||||
20250508,124300,85510540,8160,8160,8160,8160,0
|
||||
20250508,124200,85510540,8160,8160,8160,8160,76
|
||||
20250508,124100,84890380,8170,8170,8170,8170,0
|
||||
20250508,124000,84890380,8170,8170,8170,8170,0
|
||||
20250508,123900,84890380,8170,8170,8170,8170,17
|
||||
20250508,123800,84751490,8170,8170,8170,8170,0
|
||||
20250508,123700,84751490,8170,8170,8170,8170,0
|
||||
20250508,123600,84751490,8170,8170,8170,8170,0
|
||||
20250508,123500,84751490,8170,8170,8170,8170,77
|
||||
20250508,123400,84122400,8180,8180,8180,8180,1
|
||||
20250508,123300,84114220,8170,8170,8170,8170,0
|
||||
20250508,123200,84114220,8170,8170,8170,8170,77
|
||||
20250508,123100,83485130,8180,8180,8180,8180,20
|
||||
20250508,123000,83321530,8180,8180,8180,8180,0
|
||||
20250508,122900,83321530,8180,8180,8180,8180,1
|
||||
20250508,122800,83313350,8170,8180,8180,8170,78
|
||||
20250508,122700,82676080,8180,8180,8180,8180,25
|
||||
20250508,122600,82471580,8170,8170,8170,8170,13
|
||||
20250508,122500,82365370,8170,8170,8170,8170,65
|
||||
20250508,122400,81834320,8170,8170,8170,8170,0
|
||||
20250508,122300,81834320,8170,8170,8170,8170,0
|
||||
20250508,122200,81834320,8170,8170,8170,8170,65
|
||||
20250508,122100,81303270,8170,8170,8170,8170,11
|
||||
20250508,122000,81213400,8170,8170,8170,8170,0
|
||||
20250508,121900,81213400,8170,8170,8170,8170,0
|
||||
20250508,121800,81213400,8170,8160,8170,8160,111
|
||||
20250508,121700,80307300,8170,8170,8170,8170,3
|
||||
20250508,121600,80282790,8160,8160,8160,8160,0
|
||||
20250508,121500,80282790,8160,8160,8160,8160,76
|
||||
20250508,121400,79662630,8160,8160,8160,8160,0
|
||||
20250508,121300,79662630,8160,8160,8160,8160,0
|
||||
20250508,121200,79662630,8160,8160,8160,8160,10
|
||||
20250508,121100,79581030,8160,8160,8160,8160,76
|
||||
20250508,121000,78960870,8170,8170,8170,8170,20
|
||||
20250508,120900,78797470,8170,8170,8170,8170,0
|
||||
20250508,120800,78797470,8170,8170,8170,8170,20
|
||||
20250508,120700,78634070,8170,8170,8170,8170,0
|
||||
20250508,120600,78634070,8170,8170,8170,8170,0
|
||||
20250508,120500,78634070,8170,8170,8170,8170,0
|
||||
20250508,120400,78634070,8170,8170,8170,8170,76
|
||||
20250508,120300,78013150,8170,8170,8170,8170,0
|
||||
20250508,120200,78013150,8170,8170,8170,8170,0
|
||||
20250508,120100,78013150,8170,8170,8170,8170,76
|
||||
20250508,120000,77392230,8170,8170,8170,8170,49
|
||||
20250508,115900,76991900,8170,8170,8170,8170,0
|
||||
20250508,115800,76991900,8170,8170,8170,8170,0
|
||||
20250508,115700,76991900,8170,8170,8170,8170,77
|
||||
20250508,115600,76362810,8170,8170,8170,8170,0
|
||||
20250508,115500,76362810,8170,8170,8170,8170,0
|
||||
20250508,115400,76362810,8170,8170,8170,8170,95
|
||||
20250508,115300,75586660,8170,8170,8170,8170,0
|
||||
20250508,115200,75586660,8170,8170,8170,8170,1
|
||||
20250508,115100,75578490,8160,8160,8160,8160,77
|
||||
20250508,115000,74950170,8170,8170,8170,8170,0
|
||||
20250508,114900,74950170,8170,8170,8170,8170,5
|
||||
20250508,114800,74909320,8170,8170,8170,8170,0
|
||||
20250508,114700,74909320,8170,8170,8170,8170,51
|
||||
20250508,114600,74492650,8170,8170,8170,8170,0
|
||||
20250508,114500,74492650,8170,8170,8170,8170,0
|
||||
20250508,114400,74492650,8170,8170,8170,8170,77
|
||||
20250508,114300,73863560,8170,8170,8170,8170,0
|
||||
20250508,114200,73863560,8170,8170,8170,8170,0
|
||||
20250508,114100,73863560,8170,8170,8170,8170,0
|
||||
20250508,114000,73863560,8170,8170,8170,8170,77
|
||||
20250508,113900,73234470,8180,8180,8180,8180,0
|
||||
20250508,113800,73234470,8180,8180,8180,8180,0
|
||||
20250508,113700,73234470,8180,8180,8180,8180,25
|
||||
20250508,113600,73029970,8190,8190,8190,8190,0
|
||||
20250508,113500,73029970,8190,8190,8190,8190,6
|
||||
20250508,113400,72980830,8190,8180,8190,8180,77
|
||||
20250508,113300,72350960,8170,8170,8170,8170,76
|
||||
20250508,113200,71730040,8170,8170,8170,8170,60
|
||||
20250508,113100,71239840,8170,8170,8170,8170,0
|
||||
20250508,113000,71239840,8170,8160,8170,8160,81
|
||||
20250508,112900,70578840,8160,8160,8160,8160,0
|
||||
20250508,112800,70578840,8160,8160,8160,8160,0
|
||||
20250508,112700,70578840,8160,8160,8160,8160,77
|
||||
20250508,112600,69950520,8170,8170,8170,8170,0
|
||||
20250508,112500,69950520,8170,8170,8170,8170,5
|
||||
20250508,112400,69909670,8160,8160,8160,8160,0
|
||||
20250508,112300,69909670,8160,8160,8160,8160,76
|
||||
20250508,112200,69289510,8160,8160,8160,8160,0
|
||||
20250508,112100,69289510,8160,8160,8160,8160,71
|
||||
20250508,112000,68710150,8160,8160,8160,8160,6
|
||||
20250508,111900,68661190,8160,8160,8160,8160,45
|
||||
20250508,111800,68293990,8160,8160,8160,8160,20
|
||||
20250508,111700,68130790,8160,8160,8160,8160,0
|
||||
20250508,111600,68130790,8160,8160,8160,8160,11
|
||||
20250508,111500,68041030,8170,8170,8170,8170,0
|
||||
20250508,111400,68041030,8170,8170,8170,8170,0
|
||||
20250508,111300,68041030,8170,8160,8170,8160,84
|
||||
20250508,111200,67355520,8160,8160,8160,8160,0
|
||||
20250508,111100,67355520,8160,8160,8160,8160,0
|
||||
20250508,111000,67355520,8160,8160,8160,8160,1
|
||||
20250508,110900,67347360,8160,8160,8160,8160,77
|
||||
20250508,110800,66719040,8170,8170,8170,8170,0
|
||||
20250508,110700,66719040,8170,8170,8170,8170,0
|
||||
20250508,110600,66719040,8170,8170,8170,8170,1
|
||||
20250508,110500,66710870,8180,8180,8180,8180,0
|
||||
20250508,110400,66710870,8180,8180,8180,8180,0
|
||||
20250508,110300,66710870,8180,8180,8180,8180,1
|
||||
20250508,110200,66702690,8160,8160,8160,8160,0
|
||||
20250508,110100,66702690,8160,8160,8160,8160,0
|
||||
20250508,110000,66702690,8160,8160,8160,8150,92
|
||||
20250508,105900,65952330,8160,8160,8160,8160,20
|
||||
20250508,105800,65789130,8170,8170,8170,8170,0
|
||||
20250508,105700,65789130,8170,8180,8180,8170,14
|
||||
20250508,105600,65674730,8190,8190,8190,8190,18
|
||||
20250508,105500,65527310,8190,8190,8190,8190,0
|
||||
20250508,105400,65527310,8190,8170,8190,8170,96
|
||||
20250508,105300,64741630,8160,8170,8170,8150,900
|
||||
20250508,105200,57397960,8170,8210,8210,8170,227
|
||||
20250508,105100,55540310,8200,8200,8200,8200,77
|
||||
20250508,105000,54908910,8210,8210,8210,8210,0
|
||||
20250508,104900,54908910,8210,8210,8210,8210,0
|
||||
20250508,104800,54908910,8210,8210,8210,8210,0
|
||||
20250508,104700,54908910,8210,8210,8210,8210,0
|
||||
20250508,104600,54908910,8210,8210,8210,8210,2
|
||||
20250508,104500,54892490,8220,8220,8220,8220,0
|
||||
20250508,104400,54892490,8220,8210,8220,8210,115
|
||||
20250508,104300,53948160,8200,8200,8200,8200,175
|
||||
20250508,104200,52513160,8210,8210,8210,8210,0
|
||||
20250508,104100,52513160,8210,8210,8210,8210,0
|
||||
20250508,104000,52513160,8210,8210,8210,8210,0
|
||||
20250508,103900,52513160,8210,8210,8210,8210,0
|
||||
20250508,103800,52513160,8210,8210,8210,8210,0
|
||||
20250508,103700,52513160,8210,8210,8210,8210,0
|
||||
20250508,103600,52513160,8210,8210,8210,8210,0
|
||||
20250508,103500,52513160,8210,8210,8210,8210,1505
|
||||
20250508,103400,40157110,8210,8210,8210,8210,495
|
||||
20250508,103300,36093160,8210,8210,8210,8210,0
|
||||
20250508,103200,36093160,8210,8210,8210,8210,0
|
||||
20250508,103100,36093160,8210,8210,8210,8210,2
|
||||
20250508,103000,36076740,8220,8200,8220,8200,250
|
||||
20250508,102900,34024510,8180,8180,8180,8180,0
|
||||
20250508,102800,34024510,8180,8180,8180,8180,0
|
||||
20250508,102700,34024510,8180,8190,8190,8180,300
|
||||
20250508,102600,31569290,8200,8200,8200,8200,0
|
||||
20250508,102500,31569290,8200,8200,8200,8200,109
|
||||
20250508,102400,30675490,8200,8200,8200,8200,0
|
||||
20250508,102300,30675490,8200,8200,8200,8200,0
|
||||
20250508,102200,30675490,8200,8200,8200,8200,0
|
||||
20250508,102100,30675490,8200,8210,8210,8200,80
|
||||
20250508,102000,30019450,8210,8210,8210,8210,0
|
||||
20250508,101900,30019450,8210,8210,8210,8210,0
|
||||
20250508,101800,30019450,8210,8210,8210,8210,76
|
||||
20250508,101700,29395490,8220,8220,8220,8220,0
|
||||
20250508,101600,29395490,8220,8220,8220,8220,0
|
||||
20250508,101500,29395490,8220,8220,8220,8220,0
|
||||
20250508,101400,29395490,8220,8220,8220,8220,243
|
||||
20250508,101300,27398030,8220,8220,8220,8220,0
|
||||
20250508,101200,27398030,8220,8220,8220,8220,0
|
||||
20250508,101100,27398030,8220,8220,8220,8220,76
|
||||
20250508,101000,26773310,8220,8220,8220,8220,0
|
||||
20250508,100900,26773310,8220,8220,8220,8220,45
|
||||
20250508,100800,26403410,8220,8220,8220,8220,31
|
||||
20250508,100700,26148590,8220,8220,8220,8220,0
|
||||
20250508,100600,26148590,8220,8220,8220,8220,0
|
||||
20250508,100500,26148590,8220,8220,8220,8220,0
|
||||
20250508,100400,26148590,8220,8220,8220,8220,100
|
||||
20250508,100300,25326590,8240,8240,8240,8240,1
|
||||
20250508,100200,25318350,8220,8220,8220,8220,30
|
||||
20250508,100100,25071750,8230,8230,8230,8230,38
|
||||
20250508,100000,24759010,8290,8290,8290,8290,0
|
||||
20250508,095900,24759010,8290,8290,8290,8290,0
|
||||
20250508,095800,24759010,8290,8290,8290,8290,0
|
||||
20250508,095700,24759010,8290,8290,8290,8290,0
|
||||
20250508,095600,24759010,8290,8290,8290,8290,0
|
||||
20250508,095500,24759010,8290,8290,8290,8290,0
|
||||
20250508,095400,24759010,8290,8290,8290,8290,0
|
||||
20250508,095300,24759010,8290,8290,8290,8290,0
|
||||
20250508,095200,24759010,8290,8290,8290,8290,0
|
||||
20250508,095100,24759010,8290,8290,8290,8290,0
|
||||
20250508,095000,24759010,8290,8290,8290,8290,0
|
||||
20250508,094900,24759010,8290,8250,8290,8250,100
|
||||
20250508,094800,23931710,8250,8240,8250,8240,78
|
||||
20250508,094700,23288220,8240,8250,8250,8240,77
|
||||
20250508,094600,22653720,8250,8250,8250,8250,0
|
||||
20250508,094500,22653720,8250,8230,8250,8230,118
|
||||
20250508,094400,21682150,8230,8230,8230,8230,0
|
||||
20250508,094300,21682150,8230,8230,8230,8230,0
|
||||
20250508,094200,21682150,8230,8230,8230,8230,0
|
||||
20250508,094100,21682150,8230,8230,8230,8230,0
|
||||
20250508,094000,21682150,8230,8230,8230,8230,200
|
||||
20250508,093900,20036150,8230,8230,8230,8230,100
|
||||
20250508,093800,19213150,8230,8230,8230,8230,10
|
||||
20250508,093700,19130850,8230,8230,8230,8230,20
|
||||
20250508,093600,18966250,8230,8230,8230,8230,7
|
||||
20250508,093500,18908640,8210,8230,8230,8210,310
|
||||
20250508,093400,16361410,8230,8230,8230,8230,0
|
||||
20250508,093300,16361410,8230,8230,8230,8230,0
|
||||
20250508,093200,16361410,8230,8230,8230,8230,0
|
||||
20250508,093100,16361410,8230,8240,8240,8230,745
|
||||
20250508,093000,10223630,8240,8240,8240,8240,77
|
||||
20250508,092900,9589150,8240,8240,8240,8240,14
|
||||
20250508,092800,9473790,8240,8240,8240,8240,5
|
||||
20250508,092700,9432590,8240,8240,8240,8240,41
|
||||
20250508,092600,9094750,8260,8260,8260,8260,0
|
||||
20250508,092500,9094750,8260,8260,8260,8260,1
|
||||
20250508,092400,9086490,8260,8260,8260,8260,0
|
||||
20250508,092300,9086490,8260,8260,8260,8260,1
|
||||
20250508,092200,9078230,8300,8300,8300,8300,0
|
||||
20250508,092100,9078230,8300,8300,8300,8300,0
|
||||
20250508,092000,9078230,8300,8300,8300,8300,0
|
||||
20250508,091900,9078230,8300,8300,8300,8300,0
|
||||
20250508,091800,9078230,8300,8300,8300,8300,0
|
||||
20250508,091700,9078230,8300,8300,8300,8300,0
|
||||
20250508,091600,9078230,8300,8300,8300,8300,0
|
||||
20250508,091500,9078230,8300,8300,8300,8300,1
|
||||
20250508,091400,9069930,8230,8230,8230,8230,0
|
||||
20250508,091300,9069930,8230,8230,8230,8230,413
|
||||
20250508,091200,5670940,8230,8230,8230,8230,198
|
||||
20250508,091100,4041400,8230,8240,8240,8230,100
|
||||
20250508,091000,3218390,8240,8240,8240,8240,46
|
||||
20250508,090900,2839350,8230,8230,8230,8230,0
|
||||
20250508,090800,2839350,8230,8230,8230,8230,0
|
||||
20250508,090700,2839350,8230,8230,8230,8230,0
|
||||
20250508,090600,2839350,8230,8230,8230,8230,0
|
||||
20250508,090500,2839350,8230,8230,8230,8230,0
|
||||
20250508,090400,2839350,8230,8230,8230,8230,0
|
||||
20250508,090300,2839350,8230,8230,8230,8230,0
|
||||
20250508,090200,2839350,8230,8230,8230,8230,0
|
||||
20250508,090100,2839350,8230,8230,8230,8230,0
|
||||
20250508,090000,2839350,8230,8230,8230,8230,345
|
||||
|
Reference in New Issue
Block a user