Update 2025-05-08 2733 candle_min
This commit is contained in:
611
040300/min/candle-20250508.csv
Normal file
611
040300/min/candle-20250508.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,190900,156191031,3205,3205,3205,3205,510
|
||||
20250508,190800,156191031,3205,3205,3205,3205,0
|
||||
20250508,190700,156191031,3205,3205,3205,3205,0
|
||||
20250508,190600,156191031,3205,3205,3205,3205,0
|
||||
20250508,190500,156191031,3205,3205,3205,3205,0
|
||||
20250508,190400,156191031,3205,3205,3205,3205,0
|
||||
20250508,190300,156191031,3205,3205,3205,3205,0
|
||||
20250508,190200,156191031,3205,3205,3205,3205,0
|
||||
20250508,190100,156191031,3205,3205,3205,3205,0
|
||||
20250508,190000,156191031,3205,3205,3205,3205,0
|
||||
20250508,185900,156191031,3205,3205,3205,3205,0
|
||||
20250508,185800,156191031,3205,3205,3205,3205,0
|
||||
20250508,185700,156191031,3205,3205,3205,3205,0
|
||||
20250508,185600,156191031,3205,3205,3205,3205,0
|
||||
20250508,185500,156191031,3205,3205,3205,3205,0
|
||||
20250508,185400,156191031,3205,3205,3205,3205,0
|
||||
20250508,185300,156191031,3205,3205,3205,3205,0
|
||||
20250508,185200,156191031,3205,3205,3205,3205,0
|
||||
20250508,185100,156191031,3205,3205,3205,3205,0
|
||||
20250508,185000,156191031,3205,3205,3205,3205,0
|
||||
20250508,184900,156191031,3205,3205,3205,3205,0
|
||||
20250508,184800,156191031,3205,3205,3205,3205,0
|
||||
20250508,184700,156191031,3205,3205,3205,3205,0
|
||||
20250508,184600,156191031,3205,3205,3205,3205,0
|
||||
20250508,184500,156191031,3205,3205,3205,3205,0
|
||||
20250508,184400,156191031,3205,3205,3205,3205,0
|
||||
20250508,184300,156191031,3205,3205,3205,3205,0
|
||||
20250508,184200,156191031,3205,3205,3205,3205,0
|
||||
20250508,184100,156191031,3205,3205,3205,3205,0
|
||||
20250508,184000,156191031,3205,3205,3205,3205,0
|
||||
20250508,183900,156191031,3205,3205,3205,3205,510
|
||||
20250508,183800,156191031,3205,3205,3205,3205,0
|
||||
20250508,183700,156191031,3205,3205,3205,3205,0
|
||||
20250508,183600,156191031,3205,3205,3205,3205,0
|
||||
20250508,183500,156191031,3205,3205,3205,3205,0
|
||||
20250508,183400,156191031,3205,3205,3205,3205,0
|
||||
20250508,183300,156191031,3205,3205,3205,3205,0
|
||||
20250508,183200,156191031,3205,3205,3205,3205,0
|
||||
20250508,183100,156191031,3205,3205,3205,3205,0
|
||||
20250508,183000,156191031,3205,3205,3205,3205,0
|
||||
20250508,182900,156191031,3205,3205,3205,3205,0
|
||||
20250508,182800,156191031,3205,3205,3205,3205,0
|
||||
20250508,182700,156191031,3205,3205,3205,3205,0
|
||||
20250508,182600,156191031,3205,3205,3205,3205,0
|
||||
20250508,182500,156191031,3205,3205,3205,3205,0
|
||||
20250508,182400,156191031,3205,3205,3205,3205,0
|
||||
20250508,182300,156191031,3205,3205,3205,3205,0
|
||||
20250508,182200,156191031,3205,3205,3205,3205,0
|
||||
20250508,182100,156191031,3205,3205,3205,3205,0
|
||||
20250508,182000,156191031,3205,3205,3205,3205,0
|
||||
20250508,181900,156191031,3205,3205,3205,3205,0
|
||||
20250508,181800,156191031,3205,3205,3205,3205,0
|
||||
20250508,181700,156191031,3205,3205,3205,3205,0
|
||||
20250508,181600,156191031,3205,3205,3205,3205,0
|
||||
20250508,181500,156191031,3205,3205,3205,3205,0
|
||||
20250508,181400,156191031,3205,3205,3205,3205,0
|
||||
20250508,181300,156191031,3205,3205,3205,3205,0
|
||||
20250508,181200,156191031,3205,3205,3205,3205,0
|
||||
20250508,181100,156191031,3205,3205,3205,3205,0
|
||||
20250508,181000,156191031,3205,3205,3205,3205,0
|
||||
20250508,180900,156191031,3205,3205,3205,3205,510
|
||||
20250508,180800,156191031,3205,3205,3205,3205,0
|
||||
20250508,180700,156191031,3205,3205,3205,3205,0
|
||||
20250508,180600,156191031,3205,3205,3205,3205,0
|
||||
20250508,180500,156191031,3205,3205,3205,3205,0
|
||||
20250508,180400,156191031,3205,3205,3205,3205,0
|
||||
20250508,180300,156191031,3205,3205,3205,3205,0
|
||||
20250508,180200,156191031,3205,3205,3205,3205,0
|
||||
20250508,180100,156191031,3205,3205,3205,3205,0
|
||||
20250508,180000,156191031,3205,3205,3205,3205,0
|
||||
20250508,175900,156191031,3205,3205,3205,3205,0
|
||||
20250508,175800,156191031,3205,3205,3205,3205,0
|
||||
20250508,175700,156191031,3205,3205,3205,3205,0
|
||||
20250508,175600,156191031,3205,3205,3205,3205,0
|
||||
20250508,175500,156191031,3205,3205,3205,3205,0
|
||||
20250508,175400,156191031,3205,3205,3205,3205,0
|
||||
20250508,175300,156191031,3205,3205,3205,3205,0
|
||||
20250508,175200,156191031,3205,3205,3205,3205,0
|
||||
20250508,175100,156191031,3205,3205,3205,3205,0
|
||||
20250508,175000,156191031,3205,3205,3205,3205,0
|
||||
20250508,174900,156191031,3205,3205,3205,3205,0
|
||||
20250508,174800,156191031,3205,3205,3205,3205,0
|
||||
20250508,174700,156191031,3205,3205,3205,3205,0
|
||||
20250508,174600,156191031,3205,3205,3205,3205,0
|
||||
20250508,174500,156191031,3205,3205,3205,3205,0
|
||||
20250508,174400,156191031,3205,3205,3205,3205,0
|
||||
20250508,174300,156191031,3205,3205,3205,3205,0
|
||||
20250508,174200,156191031,3205,3205,3205,3205,0
|
||||
20250508,174100,156191031,3205,3205,3205,3205,0
|
||||
20250508,174000,156191031,3205,3205,3205,3205,0
|
||||
20250508,173900,156191031,3205,3205,3205,3205,510
|
||||
20250508,173800,156191031,3205,3205,3205,3205,0
|
||||
20250508,173700,156191031,3205,3205,3205,3205,0
|
||||
20250508,173600,156191031,3205,3205,3205,3205,0
|
||||
20250508,173500,156191031,3205,3205,3205,3205,0
|
||||
20250508,173400,156191031,3205,3205,3205,3205,0
|
||||
20250508,173300,156191031,3205,3205,3205,3205,0
|
||||
20250508,173200,156191031,3205,3205,3205,3205,0
|
||||
20250508,173100,156191031,3205,3205,3205,3205,0
|
||||
20250508,173000,156191031,3205,3205,3205,3205,0
|
||||
20250508,172900,156191031,3205,3205,3205,3205,0
|
||||
20250508,172800,156191031,3205,3205,3205,3205,0
|
||||
20250508,172700,156191031,3205,3205,3205,3205,0
|
||||
20250508,172600,156191031,3205,3205,3205,3205,0
|
||||
20250508,172500,156191031,3205,3205,3205,3205,0
|
||||
20250508,172400,156191031,3205,3205,3205,3205,0
|
||||
20250508,172300,156191031,3205,3205,3205,3205,0
|
||||
20250508,172200,156191031,3205,3205,3205,3205,0
|
||||
20250508,172100,156191031,3205,3205,3205,3205,0
|
||||
20250508,172000,156191031,3205,3205,3205,3205,0
|
||||
20250508,171900,156191031,3205,3205,3205,3205,0
|
||||
20250508,171800,156191031,3205,3205,3205,3205,0
|
||||
20250508,171700,156191031,3205,3205,3205,3205,0
|
||||
20250508,171600,156191031,3205,3205,3205,3205,0
|
||||
20250508,171500,156191031,3205,3205,3205,3205,0
|
||||
20250508,171400,156191031,3205,3205,3205,3205,0
|
||||
20250508,171300,156191031,3205,3205,3205,3205,0
|
||||
20250508,171200,156191031,3205,3205,3205,3205,0
|
||||
20250508,171100,156191031,3205,3205,3205,3205,0
|
||||
20250508,171000,156191031,3205,3205,3205,3205,0
|
||||
20250508,170900,156191031,3205,3205,3205,3205,510
|
||||
20250508,170800,156191031,3205,3205,3205,3205,0
|
||||
20250508,170700,156191031,3205,3205,3205,3205,0
|
||||
20250508,170600,156191031,3205,3205,3205,3205,0
|
||||
20250508,170500,156191031,3205,3205,3205,3205,0
|
||||
20250508,170400,156191031,3205,3205,3205,3205,0
|
||||
20250508,170300,156191031,3205,3205,3205,3205,0
|
||||
20250508,170200,156191031,3205,3205,3205,3205,0
|
||||
20250508,170100,156191031,3205,3205,3205,3205,0
|
||||
20250508,170000,156191031,3205,3205,3205,3205,0
|
||||
20250508,165900,156191031,3205,3205,3205,3205,0
|
||||
20250508,165800,156191031,3205,3205,3205,3205,0
|
||||
20250508,165700,156191031,3205,3205,3205,3205,0
|
||||
20250508,165600,156191031,3205,3205,3205,3205,0
|
||||
20250508,165500,156191031,3205,3205,3205,3205,0
|
||||
20250508,165400,156191031,3205,3205,3205,3205,0
|
||||
20250508,165300,156191031,3205,3205,3205,3205,0
|
||||
20250508,165200,156191031,3205,3205,3205,3205,0
|
||||
20250508,165100,156191031,3205,3205,3205,3205,0
|
||||
20250508,165000,156191031,3205,3205,3205,3205,0
|
||||
20250508,164900,156191031,3205,3205,3205,3205,0
|
||||
20250508,164800,156191031,3205,3205,3205,3205,0
|
||||
20250508,164700,156191031,3205,3205,3205,3205,0
|
||||
20250508,164600,156191031,3205,3205,3205,3205,0
|
||||
20250508,164500,156191031,3205,3205,3205,3205,0
|
||||
20250508,164400,156191031,3205,3205,3205,3205,0
|
||||
20250508,164300,156191031,3205,3205,3205,3205,0
|
||||
20250508,164200,156191031,3205,3205,3205,3205,0
|
||||
20250508,164100,156191031,3205,3205,3205,3205,0
|
||||
20250508,164000,156191031,3205,3205,3205,3205,0
|
||||
20250508,163900,156191031,3205,3205,3205,3205,510
|
||||
20250508,163800,156191031,3205,3205,3205,3205,0
|
||||
20250508,163700,156191031,3205,3205,3205,3205,0
|
||||
20250508,163600,156191031,3205,3205,3205,3205,0
|
||||
20250508,163500,156191031,3205,3205,3205,3205,0
|
||||
20250508,163400,156191031,3205,3205,3205,3205,0
|
||||
20250508,163300,156191031,3205,3205,3205,3205,0
|
||||
20250508,163200,156191031,3205,3205,3205,3205,0
|
||||
20250508,163100,156191031,3205,3205,3205,3205,0
|
||||
20250508,163000,156191031,3205,3205,3205,3205,0
|
||||
20250508,162900,156191031,3205,3205,3205,3205,0
|
||||
20250508,162800,156191031,3205,3205,3205,3205,0
|
||||
20250508,162700,156191031,3205,3205,3205,3205,0
|
||||
20250508,162600,156191031,3205,3205,3205,3205,0
|
||||
20250508,162500,156191031,3205,3205,3205,3205,0
|
||||
20250508,162400,156191031,3205,3205,3205,3205,0
|
||||
20250508,162300,156191031,3205,3205,3205,3205,0
|
||||
20250508,162200,156191031,3205,3205,3205,3205,0
|
||||
20250508,162100,156191031,3205,3205,3205,3205,0
|
||||
20250508,162000,156191031,3205,3205,3205,3205,0
|
||||
20250508,161900,156191031,3205,3205,3205,3205,0
|
||||
20250508,161800,156191031,3205,3205,3205,3205,0
|
||||
20250508,161700,156191031,3205,3205,3205,3205,0
|
||||
20250508,161600,156191031,3205,3205,3205,3205,0
|
||||
20250508,161500,156191031,3205,3205,3205,3205,0
|
||||
20250508,161400,156191031,3205,3205,3205,3205,0
|
||||
20250508,161300,156191031,3205,3205,3205,3205,0
|
||||
20250508,161200,156191031,3205,3205,3205,3205,0
|
||||
20250508,161100,156191031,3205,3205,3205,3205,0
|
||||
20250508,161000,156191031,3205,3205,3205,3205,0
|
||||
20250508,160900,156191031,3205,3205,3205,3205,510
|
||||
20250508,160800,156191031,3205,3205,3205,3205,0
|
||||
20250508,160700,156191031,3205,3205,3205,3205,0
|
||||
20250508,160600,156191031,3205,3205,3205,3205,0
|
||||
20250508,160500,156191031,3205,3205,3205,3205,0
|
||||
20250508,160400,156191031,3205,3205,3205,3205,0
|
||||
20250508,160300,156191031,3205,3205,3205,3205,0
|
||||
20250508,160200,156191031,3205,3205,3205,3205,0
|
||||
20250508,160100,156191031,3205,3205,3205,3205,0
|
||||
20250508,160000,156191031,3205,3205,3205,3205,0
|
||||
20250508,155900,156191031,3205,3205,3205,3205,0
|
||||
20250508,155800,156191031,3205,3205,3205,3205,0
|
||||
20250508,155700,156191031,3205,3205,3205,3205,0
|
||||
20250508,155600,156191031,3205,3205,3205,3205,0
|
||||
20250508,155500,156191031,3205,3205,3205,3205,0
|
||||
20250508,155400,156191031,3205,3205,3205,3205,0
|
||||
20250508,155300,156191031,3205,3205,3205,3205,0
|
||||
20250508,155200,156191031,3205,3205,3205,3205,0
|
||||
20250508,155100,156191031,3205,3205,3205,3205,0
|
||||
20250508,155000,156191031,3205,3205,3205,3205,0
|
||||
20250508,154900,156191031,3205,3205,3205,3205,0
|
||||
20250508,154800,156191031,3205,3205,3205,3205,0
|
||||
20250508,154700,156191031,3205,3205,3205,3205,0
|
||||
20250508,154600,156191031,3205,3205,3205,3205,0
|
||||
20250508,154500,156191031,3205,3205,3205,3205,0
|
||||
20250508,154400,156191031,3205,3205,3205,3205,0
|
||||
20250508,154300,156191031,3205,3205,3205,3205,0
|
||||
20250508,154200,156191031,3205,3205,3205,3205,0
|
||||
20250508,154100,156191031,3205,3205,3205,3205,0
|
||||
20250508,154000,156191031,3205,3205,3205,3205,0
|
||||
20250508,153900,156191031,3205,3205,3205,3205,510
|
||||
20250508,153800,156191031,3205,3205,3205,3205,0
|
||||
20250508,153700,156191031,3205,3205,3205,3205,0
|
||||
20250508,153600,156191031,3205,3205,3205,3205,0
|
||||
20250508,153500,156191031,3205,3205,3205,3205,0
|
||||
20250508,153400,156191031,3205,3205,3205,3205,0
|
||||
20250508,153300,156191031,3205,3205,3205,3205,0
|
||||
20250508,153200,156191031,3205,3205,3205,3205,0
|
||||
20250508,153100,156191031,3205,3205,3205,3205,0
|
||||
20250508,153000,156191031,3205,3205,3205,3205,510
|
||||
20250508,152900,154556481,3195,3195,3195,3195,0
|
||||
20250508,152800,154556481,3195,3195,3195,3195,0
|
||||
20250508,152700,154556481,3195,3195,3195,3195,0
|
||||
20250508,152600,154556481,3195,3195,3195,3195,0
|
||||
20250508,152500,154556481,3195,3195,3195,3195,0
|
||||
20250508,152400,154556481,3195,3195,3195,3195,0
|
||||
20250508,152300,154556481,3195,3195,3195,3195,0
|
||||
20250508,152200,154556481,3195,3195,3195,3195,0
|
||||
20250508,152100,154556481,3195,3195,3195,3195,0
|
||||
20250508,152000,154556481,3195,3195,3195,3195,0
|
||||
20250508,151900,154556481,3195,3195,3195,3195,118
|
||||
20250508,151800,154179471,3200,3200,3200,3200,0
|
||||
20250508,151700,154179471,3200,3200,3200,3200,0
|
||||
20250508,151600,154179471,3200,3200,3200,3200,0
|
||||
20250508,151500,154179471,3200,3200,3200,3200,0
|
||||
20250508,151400,154179471,3200,3200,3200,3200,0
|
||||
20250508,151300,154179471,3200,3200,3200,3200,0
|
||||
20250508,151200,154179471,3200,3205,3205,3200,11
|
||||
20250508,151100,154144266,3205,3205,3205,3205,1
|
||||
20250508,151000,154141061,3190,3190,3190,3190,98
|
||||
20250508,150900,153828441,3195,3195,3195,3195,0
|
||||
20250508,150800,153828441,3195,3195,3195,3195,0
|
||||
20250508,150700,153828441,3195,3195,3195,3195,139
|
||||
20250508,150600,153384336,3200,3200,3200,3200,0
|
||||
20250508,150500,153384336,3200,3200,3200,3200,0
|
||||
20250508,150400,153384336,3200,3200,3200,3200,10
|
||||
20250508,150300,153352336,3195,3195,3195,3195,980
|
||||
20250508,150200,150221236,3195,3200,3200,3195,5092
|
||||
20250508,150100,133927046,3200,3205,3205,3200,544
|
||||
20250508,150000,132185996,3200,3200,3200,3200,493
|
||||
20250508,145900,130608396,3200,3200,3200,3200,0
|
||||
20250508,145800,130608396,3200,3205,3205,3200,302
|
||||
20250508,145700,129640561,3205,3205,3205,3205,24
|
||||
20250508,145600,129563641,3210,3210,3210,3210,0
|
||||
20250508,145500,129563641,3210,3210,3210,3210,0
|
||||
20250508,145400,129563641,3210,3210,3210,3210,0
|
||||
20250508,145300,129563641,3210,3210,3210,3210,1
|
||||
20250508,145200,129560431,3205,3200,3205,3200,30
|
||||
20250508,145100,129464321,3200,3200,3200,3200,0
|
||||
20250508,145000,129464321,3200,3200,3200,3200,0
|
||||
20250508,144900,129464321,3200,3200,3200,3200,330
|
||||
20250508,144800,128408321,3200,3200,3200,3200,0
|
||||
20250508,144700,128408321,3200,3200,3200,3200,100
|
||||
20250508,144600,128088321,3205,3205,3205,3205,0
|
||||
20250508,144500,128088321,3205,3205,3205,3205,0
|
||||
20250508,144400,128088321,3205,3205,3205,3205,0
|
||||
20250508,144300,128088321,3205,3205,3205,3205,0
|
||||
20250508,144200,128088321,3205,3205,3205,3205,0
|
||||
20250508,144100,128088321,3205,3205,3205,3205,0
|
||||
20250508,144000,128088321,3205,3205,3205,3205,11
|
||||
20250508,143900,128053066,3205,3205,3205,3205,0
|
||||
20250508,143800,128053066,3205,3205,3205,3205,0
|
||||
20250508,143700,128053066,3205,3205,3205,3205,0
|
||||
20250508,143600,128053066,3205,3205,3205,3205,7
|
||||
20250508,143500,128030631,3200,3200,3200,3200,0
|
||||
20250508,143400,128030631,3200,3200,3200,3200,1
|
||||
20250508,143300,128027431,3205,3205,3205,3205,0
|
||||
20250508,143200,128027431,3205,3205,3205,3205,0
|
||||
20250508,143100,128027431,3205,3205,3205,3205,0
|
||||
20250508,143000,128027431,3205,3205,3205,3205,50
|
||||
20250508,142900,127867181,3205,3205,3205,3205,0
|
||||
20250508,142800,127867181,3205,3205,3205,3205,1
|
||||
20250508,142700,127863976,3210,3210,3210,3210,0
|
||||
20250508,142600,127863976,3210,3210,3210,3210,1
|
||||
20250508,142500,127860766,3210,3210,3210,3210,0
|
||||
20250508,142400,127860766,3210,3210,3210,3210,50
|
||||
20250508,142300,127700266,3200,3200,3200,3200,0
|
||||
20250508,142200,127700266,3200,3200,3200,3200,0
|
||||
20250508,142100,127700266,3200,3200,3200,3200,10
|
||||
20250508,142000,127668266,3200,3200,3200,3200,0
|
||||
20250508,141900,127668266,3200,3200,3200,3200,0
|
||||
20250508,141800,127668266,3200,3200,3200,3200,0
|
||||
20250508,141700,127668266,3200,3200,3200,3200,0
|
||||
20250508,141600,127668266,3200,3200,3200,3200,0
|
||||
20250508,141500,127668266,3200,3200,3200,3200,0
|
||||
20250508,141400,127668266,3200,3200,3200,3200,0
|
||||
20250508,141300,127668266,3200,3200,3200,3200,4109
|
||||
20250508,141200,114519466,3195,3195,3195,3195,10
|
||||
20250508,141100,114487516,3195,3195,3195,3195,0
|
||||
20250508,141000,114487516,3195,3195,3195,3195,0
|
||||
20250508,140900,114487516,3195,3195,3195,3195,0
|
||||
20250508,140800,114487516,3195,3195,3195,3195,0
|
||||
20250508,140700,114487516,3195,3195,3195,3195,33
|
||||
20250508,140600,114382081,3200,3200,3200,3200,0
|
||||
20250508,140500,114382081,3200,3200,3200,3200,0
|
||||
20250508,140400,114382081,3200,3200,3200,3200,0
|
||||
20250508,140300,114382081,3200,3200,3200,3200,0
|
||||
20250508,140200,114382081,3200,3200,3200,3200,200
|
||||
20250508,140100,113742081,3195,3195,3195,3195,48
|
||||
20250508,140000,113588721,3195,3195,3195,3195,0
|
||||
20250508,135900,113588721,3195,3200,3200,3195,1815
|
||||
20250508,135800,107784231,3200,3200,3200,3200,48
|
||||
20250508,135700,107630631,3200,3200,3200,3200,50
|
||||
20250508,135600,107470631,3200,3200,3200,3200,0
|
||||
20250508,135500,107470631,3200,3200,3200,3200,0
|
||||
20250508,135400,107470631,3200,3200,3200,3200,0
|
||||
20250508,135300,107470631,3200,3200,3200,3200,0
|
||||
20250508,135200,107470631,3200,3200,3200,3200,0
|
||||
20250508,135100,107470631,3200,3200,3200,3200,0
|
||||
20250508,135000,107470631,3200,3200,3200,3200,0
|
||||
20250508,134900,107470631,3200,3200,3200,3200,0
|
||||
20250508,134800,107470631,3200,3200,3200,3200,0
|
||||
20250508,134700,107470631,3200,3200,3200,3200,0
|
||||
20250508,134600,107470631,3200,3200,3200,3200,0
|
||||
20250508,134500,107470631,3200,3200,3200,3200,0
|
||||
20250508,134400,107470631,3200,3200,3200,3200,5000
|
||||
20250508,134300,91470631,3195,3195,3195,3195,0
|
||||
20250508,134200,91470631,3195,3197,3197,3195,350
|
||||
20250508,134100,90352365,3195,3195,3195,3195,0
|
||||
20250508,134000,90352365,3195,3195,3195,3195,0
|
||||
20250508,133900,90352365,3195,3195,3195,3195,0
|
||||
20250508,133800,90352365,3195,3195,3195,3195,0
|
||||
20250508,133700,90352365,3195,3195,3195,3195,56
|
||||
20250508,133600,90173445,3200,3200,3200,3200,0
|
||||
20250508,133500,90173445,3200,3200,3200,3200,0
|
||||
20250508,133400,90173445,3200,3200,3200,3200,0
|
||||
20250508,133300,90173445,3200,3200,3200,3200,0
|
||||
20250508,133200,90173445,3200,3200,3200,3200,0
|
||||
20250508,133100,90173445,3200,3200,3200,3200,101
|
||||
20250508,133000,89850245,3200,3200,3200,3200,0
|
||||
20250508,132900,89850245,3200,3200,3200,3200,0
|
||||
20250508,132800,89850245,3200,3200,3200,3200,0
|
||||
20250508,132700,89850245,3200,3200,3200,3200,0
|
||||
20250508,132600,89850245,3200,3195,3200,3195,463
|
||||
20250508,132500,88370955,3200,3200,3200,3200,0
|
||||
20250508,132400,88370955,3200,3200,3200,3200,0
|
||||
20250508,132300,88370955,3200,3200,3200,3200,0
|
||||
20250508,132200,88370955,3200,3200,3200,3200,0
|
||||
20250508,132100,88370955,3200,3200,3200,3200,10
|
||||
20250508,132000,88338955,3200,3200,3200,3200,0
|
||||
20250508,131900,88338955,3200,3200,3200,3200,0
|
||||
20250508,131800,88338955,3200,3200,3200,3200,0
|
||||
20250508,131700,88338955,3200,3200,3200,3200,0
|
||||
20250508,131600,88338955,3200,3200,3200,3200,0
|
||||
20250508,131500,88338955,3200,3200,3200,3200,2557
|
||||
20250508,131400,80156555,3200,3200,3200,3200,4
|
||||
20250508,131300,80143755,3195,3195,3195,3195,4
|
||||
20250508,131200,80130975,3195,3195,3195,3195,36
|
||||
20250508,131100,80015955,3195,3200,3200,3195,101
|
||||
20250508,131000,79693255,3195,3195,3195,3195,0
|
||||
20250508,130900,79693255,3195,3195,3195,3195,0
|
||||
20250508,130800,79693255,3195,3195,3195,3195,0
|
||||
20250508,130700,79693255,3195,3195,3195,3195,40
|
||||
20250508,130600,79565455,3195,3195,3195,3195,0
|
||||
20250508,130500,79565455,3195,3195,3195,3195,10
|
||||
20250508,130400,79533505,3195,3195,3195,3195,0
|
||||
20250508,130300,79533505,3195,3200,3200,3195,1064
|
||||
20250508,130200,76133875,3200,3200,3200,3200,0
|
||||
20250508,130100,76133875,3200,3200,3200,3200,0
|
||||
20250508,130000,76133875,3200,3200,3200,3200,0
|
||||
20250508,125900,76133875,3200,3200,3200,3200,0
|
||||
20250508,125800,76133875,3200,3200,3200,3200,0
|
||||
20250508,125700,76133875,3200,3200,3200,3200,1115
|
||||
20250508,125600,72565875,3200,3200,3200,3200,0
|
||||
20250508,125500,72565875,3200,3200,3200,3200,0
|
||||
20250508,125400,72565875,3200,3200,3200,3200,0
|
||||
20250508,125300,72565875,3200,3200,3200,3200,0
|
||||
20250508,125200,72565875,3200,3200,3200,3200,0
|
||||
20250508,125100,72565875,3200,3200,3200,3200,0
|
||||
20250508,125000,72565875,3200,3200,3200,3200,681
|
||||
20250508,124900,70386675,3205,3205,3205,3205,97
|
||||
20250508,124800,70075790,3205,3205,3205,3205,0
|
||||
20250508,124700,70075790,3205,3205,3205,3205,0
|
||||
20250508,124600,70075790,3205,3205,3205,3205,3
|
||||
20250508,124500,70066175,3205,3205,3205,3205,0
|
||||
20250508,124400,70066175,3205,3205,3205,3205,0
|
||||
20250508,124300,70066175,3205,3205,3205,3205,0
|
||||
20250508,124200,70066175,3205,3205,3205,3205,1
|
||||
20250508,124100,70062970,3200,3200,3200,3200,200
|
||||
20250508,124000,69422970,3200,3200,3200,3200,0
|
||||
20250508,123900,69422970,3200,3200,3200,3200,0
|
||||
20250508,123800,69422970,3200,3200,3200,3200,0
|
||||
20250508,123700,69422970,3200,3200,3200,3200,10
|
||||
20250508,123600,69390970,3210,3210,3210,3210,0
|
||||
20250508,123500,69390970,3210,3210,3210,3210,140
|
||||
20250508,123400,68941570,3210,3210,3210,3210,0
|
||||
20250508,123300,68941570,3210,3210,3210,3210,0
|
||||
20250508,123200,68941570,3210,3210,3210,3210,0
|
||||
20250508,123100,68941570,3210,3210,3210,3210,26
|
||||
20250508,123000,68858110,3200,3200,3200,3200,50
|
||||
20250508,122900,68698110,3210,3210,3210,3210,1
|
||||
20250508,122800,68694900,3210,3210,3210,3210,26
|
||||
20250508,122700,68611440,3210,3210,3210,3210,0
|
||||
20250508,122600,68611440,3210,3210,3210,3210,0
|
||||
20250508,122500,68611440,3210,3210,3210,3210,0
|
||||
20250508,122400,68611440,3210,3210,3210,3210,0
|
||||
20250508,122300,68611440,3210,3210,3210,3210,0
|
||||
20250508,122200,68611440,3210,3210,3210,3210,0
|
||||
20250508,122100,68611440,3210,3210,3210,3210,0
|
||||
20250508,122000,68611440,3210,3210,3210,3210,0
|
||||
20250508,121900,68611440,3210,3210,3210,3210,0
|
||||
20250508,121800,68611440,3210,3210,3210,3200,19
|
||||
20250508,121700,68550570,3205,3205,3205,3205,0
|
||||
20250508,121600,68550570,3205,3205,3205,3205,0
|
||||
20250508,121500,68550570,3205,3205,3205,3205,0
|
||||
20250508,121400,68550570,3205,3205,3205,3205,0
|
||||
20250508,121300,68550570,3205,3205,3205,3205,0
|
||||
20250508,121200,68550570,3205,3205,3205,3205,0
|
||||
20250508,121100,68550570,3205,3205,3205,3205,1
|
||||
20250508,121000,68547365,3205,3205,3205,3205,0
|
||||
20250508,120900,68547365,3205,3205,3205,3205,0
|
||||
20250508,120800,68547365,3205,3205,3205,3205,0
|
||||
20250508,120700,68547365,3205,3205,3205,3205,1
|
||||
20250508,120600,68544160,3205,3205,3205,3205,0
|
||||
20250508,120500,68544160,3205,3205,3205,3205,0
|
||||
20250508,120400,68544160,3205,3205,3205,3205,0
|
||||
20250508,120300,68544160,3205,3205,3205,3205,0
|
||||
20250508,120200,68544160,3205,3205,3205,3205,0
|
||||
20250508,120100,68544160,3205,3205,3205,3205,0
|
||||
20250508,120000,68544160,3205,3205,3205,3205,0
|
||||
20250508,115900,68544160,3205,3205,3205,3205,0
|
||||
20250508,115800,68544160,3205,3205,3205,3205,0
|
||||
20250508,115700,68544160,3205,3205,3205,3205,0
|
||||
20250508,115600,68544160,3205,3205,3205,3205,0
|
||||
20250508,115500,68544160,3205,3205,3205,3205,0
|
||||
20250508,115400,68544160,3205,3205,3205,3205,5
|
||||
20250508,115300,68528135,3200,3200,3200,3200,0
|
||||
20250508,115200,68528135,3200,3200,3200,3200,0
|
||||
20250508,115100,68528135,3200,3200,3200,3200,0
|
||||
20250508,115000,68528135,3200,3200,3200,3200,0
|
||||
20250508,114900,68528135,3200,3200,3200,3200,0
|
||||
20250508,114800,68528135,3200,3200,3200,3200,108
|
||||
20250508,114700,68182535,3200,3200,3200,3200,0
|
||||
20250508,114600,68182535,3200,3200,3200,3200,0
|
||||
20250508,114500,68182535,3200,3200,3200,3200,0
|
||||
20250508,114400,68182535,3200,3200,3200,3200,0
|
||||
20250508,114300,68182535,3200,3200,3200,3200,0
|
||||
20250508,114200,68182535,3200,3200,3200,3200,319
|
||||
20250508,114100,67161735,3200,3200,3200,3200,0
|
||||
20250508,114000,67161735,3200,3200,3200,3200,0
|
||||
20250508,113900,67161735,3200,3200,3200,3200,0
|
||||
20250508,113800,67161735,3200,3200,3200,3200,0
|
||||
20250508,113700,67161735,3200,3200,3200,3200,0
|
||||
20250508,113600,67161735,3200,3200,3200,3200,0
|
||||
20250508,113500,67161735,3200,3200,3200,3200,200
|
||||
20250508,113400,66521735,3200,3200,3200,3200,0
|
||||
20250508,113300,66521735,3200,3200,3200,3200,0
|
||||
20250508,113200,66521735,3200,3200,3200,3200,0
|
||||
20250508,113100,66521735,3200,3200,3200,3200,0
|
||||
20250508,113000,66521735,3200,3200,3200,3200,130
|
||||
20250508,112900,66105735,3205,3205,3205,3205,429
|
||||
20250508,112800,64730790,3210,3210,3210,3210,327
|
||||
20250508,112700,63681120,3210,3210,3210,3210,0
|
||||
20250508,112600,63681120,3210,3210,3210,3210,0
|
||||
20250508,112500,63681120,3210,3210,3210,3210,0
|
||||
20250508,112400,63681120,3210,3210,3210,3210,0
|
||||
20250508,112300,63681120,3210,3210,3210,3210,124
|
||||
20250508,112200,63283080,3210,3210,3210,3210,1
|
||||
20250508,112100,63279870,3205,3205,3205,3205,0
|
||||
20250508,112000,63279870,3205,3205,3205,3205,0
|
||||
20250508,111900,63279870,3205,3205,3205,3205,0
|
||||
20250508,111800,63279870,3205,3205,3205,3205,3
|
||||
20250508,111700,63270255,3210,3210,3210,3210,0
|
||||
20250508,111600,63270255,3210,3210,3210,3210,510
|
||||
20250508,111500,61633155,3205,3205,3205,3205,5
|
||||
20250508,111400,61617130,3205,3205,3205,3205,0
|
||||
20250508,111300,61617130,3205,3205,3205,3205,0
|
||||
20250508,111200,61617130,3205,3205,3205,3205,0
|
||||
20250508,111100,61617130,3205,3205,3205,3205,803
|
||||
20250508,111000,59043515,3210,3210,3210,3210,0
|
||||
20250508,110900,59043515,3210,3210,3210,3210,0
|
||||
20250508,110800,59043515,3210,3210,3210,3210,0
|
||||
20250508,110700,59043515,3210,3210,3210,3210,0
|
||||
20250508,110600,59043515,3210,3210,3210,3210,650
|
||||
20250508,110500,56957015,3210,3210,3210,3210,0
|
||||
20250508,110400,56957015,3210,3210,3210,3210,901
|
||||
20250508,110300,54064805,3215,3215,3215,3215,311
|
||||
20250508,110200,53064940,3215,3225,3225,3215,991
|
||||
20250508,110100,49878865,3225,3225,3225,3225,0
|
||||
20250508,110000,49878865,3225,3225,3225,3225,0
|
||||
20250508,105900,49878865,3225,3225,3225,3225,0
|
||||
20250508,105800,49878865,3225,3225,3225,3225,0
|
||||
20250508,105700,49878865,3225,3225,3225,3225,0
|
||||
20250508,105600,49878865,3225,3225,3225,3225,1
|
||||
20250508,105500,49875640,3215,3215,3215,3215,0
|
||||
20250508,105400,49875640,3215,3215,3215,3215,10
|
||||
20250508,105300,49843490,3215,3215,3215,3215,0
|
||||
20250508,105200,49843490,3215,3215,3215,3215,0
|
||||
20250508,105100,49843490,3215,3215,3215,3215,0
|
||||
20250508,105000,49843490,3215,3215,3215,3215,94
|
||||
20250508,104900,49541280,3215,3215,3215,3215,0
|
||||
20250508,104800,49541280,3215,3215,3215,3215,910
|
||||
20250508,104700,46615630,3220,3220,3220,3220,0
|
||||
20250508,104600,46615630,3220,3220,3220,3220,0
|
||||
20250508,104500,46615630,3220,3220,3220,3220,0
|
||||
20250508,104400,46615630,3220,3220,3220,3220,0
|
||||
20250508,104300,46615630,3220,3220,3220,3220,0
|
||||
20250508,104200,46615630,3220,3220,3220,3220,0
|
||||
20250508,104100,46615630,3220,3220,3220,3220,0
|
||||
20250508,104000,46615630,3220,3220,3220,3220,0
|
||||
20250508,103900,46615630,3220,3220,3220,3220,0
|
||||
20250508,103800,46615630,3220,3220,3220,3220,0
|
||||
20250508,103700,46615630,3220,3220,3220,3220,0
|
||||
20250508,103600,46615630,3220,3220,3220,3220,0
|
||||
20250508,103500,46615630,3220,3220,3220,3220,0
|
||||
20250508,103400,46615630,3220,3220,3220,3220,0
|
||||
20250508,103300,46615630,3220,3220,3220,3220,0
|
||||
20250508,103200,46615630,3220,3220,3220,3220,0
|
||||
20250508,103100,46615630,3220,3220,3220,3220,0
|
||||
20250508,103000,46615630,3220,3220,3220,3220,48
|
||||
20250508,102900,46461070,3220,3220,3220,3220,0
|
||||
20250508,102800,46461070,3220,3220,3220,3220,1
|
||||
20250508,102700,46457850,3220,3220,3220,3220,602
|
||||
20250508,102600,44519410,3225,3225,3225,3225,0
|
||||
20250508,102500,44519410,3225,3225,3225,3225,0
|
||||
20250508,102400,44519410,3225,3225,3225,3225,0
|
||||
20250508,102300,44519410,3225,3225,3225,3225,0
|
||||
20250508,102200,44519410,3225,3225,3225,3225,752
|
||||
20250508,102100,42094210,3230,3225,3230,3225,101
|
||||
20250508,102000,41768480,3225,3225,3225,3225,0
|
||||
20250508,101900,41768480,3225,3225,3225,3225,148
|
||||
20250508,101800,41291180,3225,3225,3225,3225,200
|
||||
20250508,101700,40646180,3225,3225,3225,3225,0
|
||||
20250508,101600,40646180,3225,3225,3225,3225,100
|
||||
20250508,101500,40323680,3225,3230,3230,3225,200
|
||||
20250508,101400,39678180,3230,3230,3230,3230,1
|
||||
20250508,101300,39674950,3235,3235,3235,3235,0
|
||||
20250508,101200,39674950,3235,3235,3235,3235,0
|
||||
20250508,101100,39674950,3235,3235,3235,3235,0
|
||||
20250508,101000,39674950,3235,3230,3235,3230,5
|
||||
20250508,100900,39658780,3235,3235,3235,3235,0
|
||||
20250508,100800,39658780,3235,3235,3235,3235,0
|
||||
20250508,100700,39658780,3235,3235,3235,3235,0
|
||||
20250508,100600,39658780,3235,3235,3235,3235,0
|
||||
20250508,100500,39658780,3235,3235,3235,3235,10
|
||||
20250508,100400,39626430,3235,3225,3235,3225,582
|
||||
20250508,100300,37749420,3225,3225,3225,3225,0
|
||||
20250508,100200,37749420,3225,3225,3225,3225,0
|
||||
20250508,100100,37749420,3225,3225,3225,3225,128
|
||||
20250508,100000,37336620,3220,3220,3220,3220,0
|
||||
20250508,095900,37336620,3220,3220,3220,3220,0
|
||||
20250508,095800,37336620,3220,3220,3220,3220,0
|
||||
20250508,095700,37336620,3220,3220,3220,3220,0
|
||||
20250508,095600,37336620,3220,3220,3220,3220,202
|
||||
20250508,095500,36686180,3220,3220,3220,3220,0
|
||||
20250508,095400,36686180,3220,3220,3220,3220,0
|
||||
20250508,095300,36686180,3220,3220,3220,3220,0
|
||||
20250508,095200,36686180,3220,3220,3220,3220,0
|
||||
20250508,095100,36686180,3220,3220,3220,3220,0
|
||||
20250508,095000,36686180,3220,3220,3220,3220,724
|
||||
20250508,094900,34354900,3225,3225,3225,3225,0
|
||||
20250508,094800,34354900,3225,3225,3225,3225,1
|
||||
20250508,094700,34351675,3225,3225,3225,3225,0
|
||||
20250508,094600,34351675,3225,3225,3225,3225,0
|
||||
20250508,094500,34351675,3225,3225,3225,3225,3
|
||||
20250508,094400,34342000,3225,3225,3225,3225,1
|
||||
20250508,094300,34338775,3225,3225,3225,3225,1
|
||||
20250508,094200,34335550,3225,3225,3225,3225,1
|
||||
20250508,094100,34332325,3210,3210,3210,3210,0
|
||||
20250508,094000,34332325,3210,3210,3210,3210,0
|
||||
20250508,093900,34332325,3210,3210,3210,3210,0
|
||||
20250508,093800,34332325,3210,3210,3210,3210,0
|
||||
20250508,093700,34332325,3210,3210,3210,3210,0
|
||||
20250508,093600,34332325,3210,3210,3210,3210,0
|
||||
20250508,093500,34332325,3210,3210,3210,3210,0
|
||||
20250508,093400,34332325,3210,3210,3210,3210,0
|
||||
20250508,093300,34332325,3210,3210,3210,3210,0
|
||||
20250508,093200,34332325,3210,3210,3210,3210,30
|
||||
20250508,093100,34236025,3210,3210,3210,3210,50
|
||||
20250508,093000,34075525,3215,3215,3215,3215,1
|
||||
20250508,092900,34072310,3215,3215,3215,3215,900
|
||||
20250508,092800,31178810,3205,3205,3205,3205,0
|
||||
20250508,092700,31178810,3205,3205,3205,3205,0
|
||||
20250508,092600,31178810,3205,3205,3205,3205,0
|
||||
20250508,092500,31178810,3205,3205,3205,3205,0
|
||||
20250508,092400,31178810,3205,3205,3205,3205,0
|
||||
20250508,092300,31178810,3205,3205,3205,3205,0
|
||||
20250508,092200,31178810,3205,3205,3205,3205,0
|
||||
20250508,092100,31178810,3205,3205,3210,3205,957
|
||||
20250508,092000,28111575,3205,3215,3215,3205,200
|
||||
20250508,091900,27470425,3225,3225,3225,3225,514
|
||||
20250508,091800,25812775,3205,3205,3205,3205,0
|
||||
20250508,091700,25812775,3205,3215,3215,3205,401
|
||||
20250508,091600,24526820,3220,3220,3220,3220,0
|
||||
20250508,091500,24526820,3220,3220,3220,3220,0
|
||||
20250508,091400,24526820,3220,3220,3220,3220,0
|
||||
20250508,091300,24526820,3220,3220,3220,3220,0
|
||||
20250508,091200,24526820,3220,3220,3220,3220,298
|
||||
20250508,091100,23567260,3225,3225,3225,3225,5
|
||||
20250508,091000,23551135,3225,3225,3225,3225,125
|
||||
20250508,090900,23148010,3220,3220,3220,3220,0
|
||||
20250508,090800,23148010,3220,3220,3220,3220,269
|
||||
20250508,090700,22281830,3200,3200,3200,3200,0
|
||||
20250508,090600,22281830,3200,3205,3205,3200,1300
|
||||
20250508,090500,18120330,3200,3215,3215,3200,1000
|
||||
20250508,090400,14920230,3205,3205,3205,3205,0
|
||||
20250508,090300,14920230,3205,3205,3205,3205,0
|
||||
20250508,090200,14920230,3205,3205,3205,3205,0
|
||||
20250508,090100,14920230,3205,3230,3230,3205,501
|
||||
20250508,090000,13312000,3200,3200,3200,3200,4160
|
||||
|
Reference in New Issue
Block a user