Update 2025-05-08 2733 candle_min
This commit is contained in:
611
040910/min/candle-20250508.csv
Normal file
611
040910/min/candle-20250508.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,190900,282565273,4015,4015,4015,4015,2798
|
||||
20250508,190800,282565273,4015,4015,4015,4015,0
|
||||
20250508,190700,282565273,4015,4015,4015,4015,0
|
||||
20250508,190600,282565273,4015,4015,4015,4015,0
|
||||
20250508,190500,282565273,4015,4015,4015,4015,0
|
||||
20250508,190400,282565273,4015,4015,4015,4015,0
|
||||
20250508,190300,282565273,4015,4015,4015,4015,0
|
||||
20250508,190200,282565273,4015,4015,4015,4015,0
|
||||
20250508,190100,282565273,4015,4015,4015,4015,0
|
||||
20250508,190000,282565273,4015,4015,4015,4015,0
|
||||
20250508,185900,282565273,4015,4015,4015,4015,0
|
||||
20250508,185800,282565273,4015,4015,4015,4015,0
|
||||
20250508,185700,282565273,4015,4015,4015,4015,0
|
||||
20250508,185600,282565273,4015,4015,4015,4015,0
|
||||
20250508,185500,282565273,4015,4015,4015,4015,0
|
||||
20250508,185400,282565273,4015,4015,4015,4015,0
|
||||
20250508,185300,282565273,4015,4015,4015,4015,0
|
||||
20250508,185200,282565273,4015,4015,4015,4015,0
|
||||
20250508,185100,282565273,4015,4015,4015,4015,0
|
||||
20250508,185000,282565273,4015,4015,4015,4015,0
|
||||
20250508,184900,282565273,4015,4015,4015,4015,0
|
||||
20250508,184800,282565273,4015,4015,4015,4015,0
|
||||
20250508,184700,282565273,4015,4015,4015,4015,0
|
||||
20250508,184600,282565273,4015,4015,4015,4015,0
|
||||
20250508,184500,282565273,4015,4015,4015,4015,0
|
||||
20250508,184400,282565273,4015,4015,4015,4015,0
|
||||
20250508,184300,282565273,4015,4015,4015,4015,0
|
||||
20250508,184200,282565273,4015,4015,4015,4015,0
|
||||
20250508,184100,282565273,4015,4015,4015,4015,0
|
||||
20250508,184000,282565273,4015,4015,4015,4015,0
|
||||
20250508,183900,282565273,4015,4015,4015,4015,2798
|
||||
20250508,183800,282565273,4015,4015,4015,4015,0
|
||||
20250508,183700,282565273,4015,4015,4015,4015,0
|
||||
20250508,183600,282565273,4015,4015,4015,4015,0
|
||||
20250508,183500,282565273,4015,4015,4015,4015,0
|
||||
20250508,183400,282565273,4015,4015,4015,4015,0
|
||||
20250508,183300,282565273,4015,4015,4015,4015,0
|
||||
20250508,183200,282565273,4015,4015,4015,4015,0
|
||||
20250508,183100,282565273,4015,4015,4015,4015,0
|
||||
20250508,183000,282565273,4015,4015,4015,4015,0
|
||||
20250508,182900,282565273,4015,4015,4015,4015,0
|
||||
20250508,182800,282565273,4015,4015,4015,4015,0
|
||||
20250508,182700,282565273,4015,4015,4015,4015,0
|
||||
20250508,182600,282565273,4015,4015,4015,4015,0
|
||||
20250508,182500,282565273,4015,4015,4015,4015,0
|
||||
20250508,182400,282565273,4015,4015,4015,4015,0
|
||||
20250508,182300,282565273,4015,4015,4015,4015,0
|
||||
20250508,182200,282565273,4015,4015,4015,4015,0
|
||||
20250508,182100,282565273,4015,4015,4015,4015,0
|
||||
20250508,182000,282565273,4015,4015,4015,4015,0
|
||||
20250508,181900,282565273,4015,4015,4015,4015,0
|
||||
20250508,181800,282565273,4015,4015,4015,4015,0
|
||||
20250508,181700,282565273,4015,4015,4015,4015,0
|
||||
20250508,181600,282565273,4015,4015,4015,4015,0
|
||||
20250508,181500,282565273,4015,4015,4015,4015,0
|
||||
20250508,181400,282565273,4015,4015,4015,4015,0
|
||||
20250508,181300,282565273,4015,4015,4015,4015,0
|
||||
20250508,181200,282565273,4015,4015,4015,4015,0
|
||||
20250508,181100,282565273,4015,4015,4015,4015,0
|
||||
20250508,181000,282565273,4015,4015,4015,4015,0
|
||||
20250508,180900,282565273,4015,4015,4015,4015,2798
|
||||
20250508,180800,282565273,4015,4015,4015,4015,0
|
||||
20250508,180700,282565273,4015,4015,4015,4015,0
|
||||
20250508,180600,282565273,4015,4015,4015,4015,0
|
||||
20250508,180500,282565273,4015,4015,4015,4015,0
|
||||
20250508,180400,282565273,4015,4015,4015,4015,0
|
||||
20250508,180300,282565273,4015,4015,4015,4015,0
|
||||
20250508,180200,282565273,4015,4015,4015,4015,0
|
||||
20250508,180100,282565273,4015,4015,4015,4015,0
|
||||
20250508,180000,282565273,4015,4015,4015,4015,0
|
||||
20250508,175900,282565273,4015,4015,4015,4015,0
|
||||
20250508,175800,282565273,4015,4015,4015,4015,0
|
||||
20250508,175700,282565273,4015,4015,4015,4015,0
|
||||
20250508,175600,282565273,4015,4015,4015,4015,0
|
||||
20250508,175500,282565273,4015,4015,4015,4015,0
|
||||
20250508,175400,282565273,4015,4015,4015,4015,0
|
||||
20250508,175300,282565273,4015,4015,4015,4015,0
|
||||
20250508,175200,282565273,4015,4015,4015,4015,0
|
||||
20250508,175100,282565273,4015,4015,4015,4015,0
|
||||
20250508,175000,282565273,4015,4015,4015,4015,0
|
||||
20250508,174900,282565273,4015,4015,4015,4015,0
|
||||
20250508,174800,282565273,4015,4015,4015,4015,0
|
||||
20250508,174700,282565273,4015,4015,4015,4015,0
|
||||
20250508,174600,282565273,4015,4015,4015,4015,0
|
||||
20250508,174500,282565273,4015,4015,4015,4015,0
|
||||
20250508,174400,282565273,4015,4015,4015,4015,0
|
||||
20250508,174300,282565273,4015,4015,4015,4015,0
|
||||
20250508,174200,282565273,4015,4015,4015,4015,0
|
||||
20250508,174100,282565273,4015,4015,4015,4015,0
|
||||
20250508,174000,282565273,4015,4015,4015,4015,0
|
||||
20250508,173900,282565273,4015,4015,4015,4015,2798
|
||||
20250508,173800,282565273,4015,4015,4015,4015,0
|
||||
20250508,173700,282565273,4015,4015,4015,4015,0
|
||||
20250508,173600,282565273,4015,4015,4015,4015,0
|
||||
20250508,173500,282565273,4015,4015,4015,4015,0
|
||||
20250508,173400,282565273,4015,4015,4015,4015,0
|
||||
20250508,173300,282565273,4015,4015,4015,4015,0
|
||||
20250508,173200,282565273,4015,4015,4015,4015,0
|
||||
20250508,173100,282565273,4015,4015,4015,4015,0
|
||||
20250508,173000,282565273,4015,4015,4015,4015,0
|
||||
20250508,172900,282565273,4015,4015,4015,4015,0
|
||||
20250508,172800,282565273,4015,4015,4015,4015,0
|
||||
20250508,172700,282565273,4015,4015,4015,4015,0
|
||||
20250508,172600,282565273,4015,4015,4015,4015,0
|
||||
20250508,172500,282565273,4015,4015,4015,4015,0
|
||||
20250508,172400,282565273,4015,4015,4015,4015,0
|
||||
20250508,172300,282565273,4015,4015,4015,4015,0
|
||||
20250508,172200,282565273,4015,4015,4015,4015,0
|
||||
20250508,172100,282565273,4015,4015,4015,4015,0
|
||||
20250508,172000,282565273,4015,4015,4015,4015,0
|
||||
20250508,171900,282565273,4015,4015,4015,4015,0
|
||||
20250508,171800,282565273,4015,4015,4015,4015,0
|
||||
20250508,171700,282565273,4015,4015,4015,4015,0
|
||||
20250508,171600,282565273,4015,4015,4015,4015,0
|
||||
20250508,171500,282565273,4015,4015,4015,4015,0
|
||||
20250508,171400,282565273,4015,4015,4015,4015,0
|
||||
20250508,171300,282565273,4015,4015,4015,4015,0
|
||||
20250508,171200,282565273,4015,4015,4015,4015,0
|
||||
20250508,171100,282565273,4015,4015,4015,4015,0
|
||||
20250508,171000,282565273,4015,4015,4015,4015,0
|
||||
20250508,170900,282565273,4015,4015,4015,4015,2798
|
||||
20250508,170800,282565273,4015,4015,4015,4015,0
|
||||
20250508,170700,282565273,4015,4015,4015,4015,0
|
||||
20250508,170600,282565273,4015,4015,4015,4015,0
|
||||
20250508,170500,282565273,4015,4015,4015,4015,0
|
||||
20250508,170400,282565273,4015,4015,4015,4015,0
|
||||
20250508,170300,282565273,4015,4015,4015,4015,0
|
||||
20250508,170200,282565273,4015,4015,4015,4015,0
|
||||
20250508,170100,282565273,4015,4015,4015,4015,0
|
||||
20250508,170000,282565273,4015,4015,4015,4015,0
|
||||
20250508,165900,282565273,4015,4015,4015,4015,0
|
||||
20250508,165800,282565273,4015,4015,4015,4015,0
|
||||
20250508,165700,282565273,4015,4015,4015,4015,0
|
||||
20250508,165600,282565273,4015,4015,4015,4015,0
|
||||
20250508,165500,282565273,4015,4015,4015,4015,0
|
||||
20250508,165400,282565273,4015,4015,4015,4015,0
|
||||
20250508,165300,282565273,4015,4015,4015,4015,0
|
||||
20250508,165200,282565273,4015,4015,4015,4015,0
|
||||
20250508,165100,282565273,4015,4015,4015,4015,0
|
||||
20250508,165000,282565273,4015,4015,4015,4015,0
|
||||
20250508,164900,282565273,4015,4015,4015,4015,0
|
||||
20250508,164800,282565273,4015,4015,4015,4015,0
|
||||
20250508,164700,282565273,4015,4015,4015,4015,0
|
||||
20250508,164600,282565273,4015,4015,4015,4015,0
|
||||
20250508,164500,282565273,4015,4015,4015,4015,0
|
||||
20250508,164400,282565273,4015,4015,4015,4015,0
|
||||
20250508,164300,282565273,4015,4015,4015,4015,0
|
||||
20250508,164200,282565273,4015,4015,4015,4015,0
|
||||
20250508,164100,282565273,4015,4015,4015,4015,0
|
||||
20250508,164000,282565273,4015,4015,4015,4015,0
|
||||
20250508,163900,282565273,4015,4015,4015,4015,2798
|
||||
20250508,163800,282565273,4015,4015,4015,4015,0
|
||||
20250508,163700,282565273,4015,4015,4015,4015,0
|
||||
20250508,163600,282565273,4015,4015,4015,4015,0
|
||||
20250508,163500,282565273,4015,4015,4015,4015,0
|
||||
20250508,163400,282565273,4015,4015,4015,4015,0
|
||||
20250508,163300,282565273,4015,4015,4015,4015,0
|
||||
20250508,163200,282565273,4015,4015,4015,4015,0
|
||||
20250508,163100,282565273,4015,4015,4015,4015,0
|
||||
20250508,163000,282565273,4015,4015,4015,4015,0
|
||||
20250508,162900,282565273,4015,4015,4015,4015,0
|
||||
20250508,162800,282565273,4015,4015,4015,4015,0
|
||||
20250508,162700,282565273,4015,4015,4015,4015,0
|
||||
20250508,162600,282565273,4015,4015,4015,4015,0
|
||||
20250508,162500,282565273,4015,4015,4015,4015,0
|
||||
20250508,162400,282565273,4015,4015,4015,4015,0
|
||||
20250508,162300,282565273,4015,4015,4015,4015,0
|
||||
20250508,162200,282565273,4015,4015,4015,4015,0
|
||||
20250508,162100,282565273,4015,4015,4015,4015,0
|
||||
20250508,162000,282565273,4015,4015,4015,4015,0
|
||||
20250508,161900,282565273,4015,4015,4015,4015,0
|
||||
20250508,161800,282565273,4015,4015,4015,4015,0
|
||||
20250508,161700,282565273,4015,4015,4015,4015,0
|
||||
20250508,161600,282565273,4015,4015,4015,4015,0
|
||||
20250508,161500,282565273,4015,4015,4015,4015,0
|
||||
20250508,161400,282565273,4015,4015,4015,4015,0
|
||||
20250508,161300,282565273,4015,4015,4015,4015,0
|
||||
20250508,161200,282565273,4015,4015,4015,4015,0
|
||||
20250508,161100,282565273,4015,4015,4015,4015,0
|
||||
20250508,161000,282565273,4015,4015,4015,4015,0
|
||||
20250508,160900,282565273,4015,4015,4015,4015,2798
|
||||
20250508,160800,282565273,4015,4015,4015,4015,0
|
||||
20250508,160700,282565273,4015,4015,4015,4015,0
|
||||
20250508,160600,282565273,4015,4015,4015,4015,0
|
||||
20250508,160500,282565273,4015,4015,4015,4015,0
|
||||
20250508,160400,282565273,4015,4015,4015,4015,0
|
||||
20250508,160300,282565273,4015,4015,4015,4015,0
|
||||
20250508,160200,282565273,4015,4015,4015,4015,0
|
||||
20250508,160100,282565273,4015,4015,4015,4015,0
|
||||
20250508,160000,282565273,4015,4015,4015,4015,0
|
||||
20250508,155900,282565273,4015,4015,4015,4015,0
|
||||
20250508,155800,282565273,4015,4015,4015,4015,0
|
||||
20250508,155700,282565273,4015,4015,4015,4015,0
|
||||
20250508,155600,282565273,4015,4015,4015,4015,0
|
||||
20250508,155500,282565273,4015,4015,4015,4015,0
|
||||
20250508,155400,282565273,4015,4015,4015,4015,0
|
||||
20250508,155300,282565273,4015,4015,4015,4015,0
|
||||
20250508,155200,282565273,4015,4015,4015,4015,0
|
||||
20250508,155100,282565273,4015,4015,4015,4015,0
|
||||
20250508,155000,282565273,4015,4015,4015,4015,0
|
||||
20250508,154900,282565273,4015,4015,4015,4015,0
|
||||
20250508,154800,282565273,4015,4015,4015,4015,0
|
||||
20250508,154700,282565273,4015,4015,4015,4015,0
|
||||
20250508,154600,282565273,4015,4015,4015,4015,0
|
||||
20250508,154500,282565273,4015,4015,4015,4015,0
|
||||
20250508,154400,282565273,4015,4015,4015,4015,0
|
||||
20250508,154300,282565273,4015,4015,4015,4015,0
|
||||
20250508,154200,282565273,4015,4015,4015,4015,0
|
||||
20250508,154100,282565273,4015,4015,4015,4015,0
|
||||
20250508,154000,282565273,4015,4015,4015,4015,0
|
||||
20250508,153900,282565273,4015,4015,4015,4015,2798
|
||||
20250508,153800,282565273,4015,4015,4015,4015,0
|
||||
20250508,153700,282565273,4015,4015,4015,4015,0
|
||||
20250508,153600,282565273,4015,4015,4015,4015,0
|
||||
20250508,153500,282565273,4015,4015,4015,4015,0
|
||||
20250508,153400,282565273,4015,4015,4015,4015,0
|
||||
20250508,153300,282565273,4015,4015,4015,4015,0
|
||||
20250508,153200,282565273,4015,4015,4015,4015,0
|
||||
20250508,153100,282565273,4015,4015,4015,4015,0
|
||||
20250508,153000,282565273,4015,4015,4015,4015,2798
|
||||
20250508,152900,271331303,3980,3980,3980,3980,0
|
||||
20250508,152800,271331303,3980,3980,3980,3980,0
|
||||
20250508,152700,271331303,3980,3980,3980,3980,0
|
||||
20250508,152600,271331303,3980,3980,3980,3980,0
|
||||
20250508,152500,271331303,3980,3980,3980,3980,0
|
||||
20250508,152400,271331303,3980,3980,3980,3980,0
|
||||
20250508,152300,271331303,3980,3980,3980,3980,0
|
||||
20250508,152200,271331303,3980,3980,3980,3980,0
|
||||
20250508,152100,271331303,3980,3980,3980,3980,0
|
||||
20250508,152000,271331303,3980,3980,3980,3980,0
|
||||
20250508,151900,271331303,3980,3980,3980,3980,0
|
||||
20250508,151800,271331303,3980,3980,3980,3980,0
|
||||
20250508,151700,271331303,3980,3980,3980,3980,11
|
||||
20250508,151600,271287523,3975,3975,3980,3975,127
|
||||
20250508,151500,270782693,3980,3980,3980,3980,0
|
||||
20250508,151400,270782693,3980,3980,3980,3980,0
|
||||
20250508,151300,270782693,3980,3975,3980,3975,62
|
||||
20250508,151200,270536233,3975,3975,3975,3975,0
|
||||
20250508,151100,270536233,3975,3980,3980,3975,268
|
||||
20250508,151000,269470918,3980,3975,3980,3975,148
|
||||
20250508,150900,268882473,3980,3975,3985,3975,3685
|
||||
20250508,150800,254217678,3980,3980,3980,3980,0
|
||||
20250508,150700,254217678,3980,3980,3980,3980,0
|
||||
20250508,150600,254217678,3980,3980,3980,3980,0
|
||||
20250508,150500,254217678,3980,3980,3980,3980,1
|
||||
20250508,150400,254213698,3975,3975,3975,3975,0
|
||||
20250508,150300,254213698,3975,3975,3975,3975,0
|
||||
20250508,150200,254213698,3975,3975,3975,3975,0
|
||||
20250508,150100,254213698,3975,3975,3975,3975,0
|
||||
20250508,150000,254213698,3975,3975,3975,3975,1
|
||||
20250508,145900,254209723,3980,3975,3980,3975,39
|
||||
20250508,145800,254054678,3980,3980,3980,3980,0
|
||||
20250508,145700,254054678,3980,3980,3980,3980,0
|
||||
20250508,145600,254054678,3980,3980,3980,3980,0
|
||||
20250508,145500,254054678,3980,3980,3980,3980,0
|
||||
20250508,145400,254054678,3980,3975,3980,3975,201
|
||||
20250508,145300,253255698,3980,3980,3980,3980,0
|
||||
20250508,145200,253255698,3980,3980,3980,3980,105
|
||||
20250508,145100,252837798,3980,3980,3980,3980,10
|
||||
20250508,145000,252797998,3980,3980,3980,3980,5
|
||||
20250508,144900,252778098,3980,3975,3980,3975,192
|
||||
20250508,144800,252014868,3975,3975,3975,3975,197
|
||||
20250508,144700,251231793,3990,3990,3990,3990,0
|
||||
20250508,144600,251231793,3990,3990,3990,3990,0
|
||||
20250508,144500,251231793,3990,3990,3990,3990,0
|
||||
20250508,144400,251231793,3990,3990,3990,3990,5
|
||||
20250508,144300,251211843,3990,3990,3990,3990,0
|
||||
20250508,144200,251211843,3990,3990,3990,3990,0
|
||||
20250508,144100,251211843,3990,3990,3990,3990,0
|
||||
20250508,144000,251211843,3990,3990,3990,3990,0
|
||||
20250508,143900,251211843,3990,3990,3990,3990,0
|
||||
20250508,143800,251211843,3990,3990,3990,3990,1
|
||||
20250508,143700,251207853,3990,3990,3990,3990,0
|
||||
20250508,143600,251207853,3990,3990,3990,3990,0
|
||||
20250508,143500,251207853,3990,3990,3990,3990,58
|
||||
20250508,143400,250976433,3990,3990,3990,3990,0
|
||||
20250508,143300,250976433,3990,3990,3990,3990,0
|
||||
20250508,143200,250976433,3990,3990,3990,3990,0
|
||||
20250508,143100,250976433,3990,3990,3990,3980,99
|
||||
20250508,143000,250581433,3985,3985,3985,3985,0
|
||||
20250508,142900,250581433,3985,3985,3985,3985,0
|
||||
20250508,142800,250581433,3985,3990,3990,3985,2
|
||||
20250508,142700,250573458,3990,3990,3990,3990,0
|
||||
20250508,142600,250573458,3990,3990,3990,3990,5
|
||||
20250508,142500,250553508,3985,3985,3985,3985,1
|
||||
20250508,142400,250549523,3990,3990,3990,3990,0
|
||||
20250508,142300,250549523,3990,3990,3990,3990,0
|
||||
20250508,142200,250549523,3990,3990,3990,3990,0
|
||||
20250508,142100,250549523,3990,3990,3990,3990,30
|
||||
20250508,142000,250429823,3990,3990,3990,3990,0
|
||||
20250508,141900,250429823,3990,3990,3990,3990,2
|
||||
20250508,141800,250421843,3965,3975,4000,3965,415
|
||||
20250508,141700,248768353,3970,3970,3970,3970,66
|
||||
20250508,141600,248506333,3970,3970,3970,3970,14
|
||||
20250508,141500,248450753,3965,3965,3965,3965,0
|
||||
20250508,141400,248450753,3965,3965,3965,3965,0
|
||||
20250508,141300,248450753,3965,3965,3965,3965,0
|
||||
20250508,141200,248450753,3965,3970,3970,3965,107
|
||||
20250508,141100,248026163,3975,3975,3975,3975,0
|
||||
20250508,141000,248026163,3975,3975,3975,3975,0
|
||||
20250508,140900,248026163,3975,3975,3975,3975,0
|
||||
20250508,140800,248026163,3975,3975,3975,3975,102
|
||||
20250508,140700,247620713,3975,3975,3975,3975,0
|
||||
20250508,140600,247620713,3975,3975,3975,3975,0
|
||||
20250508,140500,247620713,3975,3975,3975,3970,121
|
||||
20250508,140400,247140093,3970,3970,3970,3970,0
|
||||
20250508,140300,247140093,3970,3970,3970,3970,0
|
||||
20250508,140200,247140093,3970,3970,3970,3970,0
|
||||
20250508,140100,247140093,3970,3970,3970,3970,40
|
||||
20250508,140000,246981293,3970,3970,3970,3970,179
|
||||
20250508,135900,246270663,3970,3970,3970,3970,260
|
||||
20250508,135800,245238463,3965,3965,3965,3965,0
|
||||
20250508,135700,245238463,3965,3965,3965,3965,0
|
||||
20250508,135600,245238463,3965,3965,3965,3965,1
|
||||
20250508,135500,245234498,3965,3965,3965,3965,0
|
||||
20250508,135400,245234498,3965,3965,3965,3965,5
|
||||
20250508,135300,245214673,3965,3965,3965,3965,172
|
||||
20250508,135200,244532693,3965,3965,3965,3965,6
|
||||
20250508,135100,244508903,3965,3965,3965,3965,0
|
||||
20250508,135000,244508903,3965,3965,3970,3965,132
|
||||
20250508,134900,243985478,3995,3995,3995,3995,0
|
||||
20250508,134800,243985478,3995,3995,3995,3995,1
|
||||
20250508,134700,243981483,4000,4000,4000,4000,0
|
||||
20250508,134600,243981483,4000,4000,4000,4000,0
|
||||
20250508,134500,243981483,4000,4000,4000,4000,0
|
||||
20250508,134400,243981483,4000,4000,4000,4000,0
|
||||
20250508,134300,243981483,4000,4000,4000,4000,0
|
||||
20250508,134200,243981483,4000,4000,4000,4000,0
|
||||
20250508,134100,243981483,4000,4000,4000,4000,0
|
||||
20250508,134000,243981483,4000,4000,4000,4000,0
|
||||
20250508,133900,243981483,4000,4000,4000,4000,0
|
||||
20250508,133800,243981483,4000,4000,4000,4000,0
|
||||
20250508,133700,243981483,4000,3970,4000,3970,97
|
||||
20250508,133600,243595793,3970,3970,3970,3970,0
|
||||
20250508,133500,243595793,3970,3960,3970,3955,667
|
||||
20250508,133400,240956338,3970,3970,3970,3970,0
|
||||
20250508,133300,240956338,3970,3970,3970,3970,2
|
||||
20250508,133200,240948398,3965,3965,3965,3965,108
|
||||
20250508,133100,240520178,3965,3965,3965,3960,388
|
||||
20250508,133000,238981773,3960,3960,3960,3960,2
|
||||
20250508,132900,238973853,3960,3960,3960,3960,0
|
||||
20250508,132800,238973853,3960,3960,3960,3960,0
|
||||
20250508,132700,238973853,3960,3960,3960,3960,93
|
||||
20250508,132600,238605573,3960,3965,3965,3960,10
|
||||
20250508,132500,238565948,3965,3965,3965,3965,1
|
||||
20250508,132400,238561983,3965,3965,3965,3965,0
|
||||
20250508,132300,238561983,3965,3965,3965,3965,0
|
||||
20250508,132200,238561983,3965,3965,3965,3965,144
|
||||
20250508,132100,237991023,3965,3965,3965,3965,44
|
||||
20250508,132000,237816563,3960,3965,3965,3960,492
|
||||
20250508,131900,235866343,3965,3965,3965,3965,655
|
||||
20250508,131800,233269268,3965,3965,3965,3965,0
|
||||
20250508,131700,233269268,3965,3965,3965,3965,1
|
||||
20250508,131600,233265303,3965,3965,3965,3965,0
|
||||
20250508,131500,233265303,3965,3965,3965,3965,69
|
||||
20250508,131400,232991718,3965,3965,3965,3965,0
|
||||
20250508,131300,232991718,3965,3965,3965,3965,0
|
||||
20250508,131200,232991718,3965,3965,3965,3965,0
|
||||
20250508,131100,232991718,3965,3965,3965,3965,10
|
||||
20250508,131000,232952068,3965,3965,3965,3965,2
|
||||
20250508,130900,232944138,3965,3965,3965,3965,4
|
||||
20250508,130800,232928278,3965,3965,3965,3965,404
|
||||
20250508,130700,231326418,3960,3960,3960,3960,0
|
||||
20250508,130600,231326418,3960,3960,3960,3960,3
|
||||
20250508,130500,231314538,3960,3960,3960,3960,22
|
||||
20250508,130400,231227418,3955,3965,3965,3955,1216
|
||||
20250508,130300,226410138,3960,3960,3960,3960,0
|
||||
20250508,130200,226410138,3960,3960,3960,3960,0
|
||||
20250508,130100,226410138,3960,3965,3965,3960,56
|
||||
20250508,130000,226188368,3960,3960,3960,3960,0
|
||||
20250508,125900,226188368,3960,3960,3960,3960,0
|
||||
20250508,125800,226188368,3960,3960,3960,3960,0
|
||||
20250508,125700,226188368,3960,3960,3960,3960,0
|
||||
20250508,125600,226188368,3960,3960,3960,3960,0
|
||||
20250508,125500,226188368,3960,3960,3960,3960,0
|
||||
20250508,125400,226188368,3960,3960,3960,3960,0
|
||||
20250508,125300,226188368,3960,3960,3960,3960,0
|
||||
20250508,125200,226188368,3960,3960,3960,3960,0
|
||||
20250508,125100,226188368,3960,3960,3960,3960,0
|
||||
20250508,125000,226188368,3960,3960,3960,3960,0
|
||||
20250508,124900,226188368,3960,3960,3960,3960,0
|
||||
20250508,124800,226188368,3960,3960,3960,3960,58
|
||||
20250508,124700,225958688,3962,3962,3962,3962,293
|
||||
20250508,124600,224797822,3960,3960,3960,3960,0
|
||||
20250508,124500,224797822,3960,3960,3960,3960,0
|
||||
20250508,124400,224797822,3960,3960,3960,3960,0
|
||||
20250508,124300,224797822,3960,3960,3960,3960,50
|
||||
20250508,124200,224599822,3960,3960,3960,3960,2
|
||||
20250508,124100,224591902,3960,3965,3965,3960,728
|
||||
20250508,124000,221705672,3960,3960,3960,3960,0
|
||||
20250508,123900,221705672,3960,3960,3960,3960,0
|
||||
20250508,123800,221705672,3960,3960,3960,3960,0
|
||||
20250508,123700,221705672,3960,3960,3960,3960,0
|
||||
20250508,123600,221705672,3960,3965,3965,3960,153
|
||||
20250508,123500,221099742,3965,3965,3965,3965,5
|
||||
20250508,123400,221079917,3965,3965,3965,3965,90
|
||||
20250508,123300,220723067,3960,3960,3960,3960,0
|
||||
20250508,123200,220723067,3960,3960,3960,3960,1
|
||||
20250508,123100,220719107,3960,3960,3960,3960,3
|
||||
20250508,123000,220707227,3960,3955,3960,3955,275
|
||||
20250508,122900,219618732,3955,3955,3955,3955,0
|
||||
20250508,122800,219618732,3955,3955,3955,3955,0
|
||||
20250508,122700,219618732,3955,3955,3955,3955,93
|
||||
20250508,122600,219250917,3960,3960,3960,3960,0
|
||||
20250508,122500,219250917,3960,3960,3960,3960,0
|
||||
20250508,122400,219250917,3960,3960,3960,3960,0
|
||||
20250508,122300,219250917,3960,3960,3960,3960,0
|
||||
20250508,122200,219250917,3960,3960,3960,3960,0
|
||||
20250508,122100,219250917,3960,3970,3970,3960,103
|
||||
20250508,122000,218842037,3975,3975,3975,3975,0
|
||||
20250508,121900,218842037,3975,3975,3975,3975,2
|
||||
20250508,121800,218834087,3975,3975,3975,3975,0
|
||||
20250508,121700,218834087,3975,3975,3975,3975,0
|
||||
20250508,121600,218834087,3975,3975,3975,3975,0
|
||||
20250508,121500,218834087,3975,3965,3975,3965,252
|
||||
20250508,121400,217833842,3965,3965,3965,3965,0
|
||||
20250508,121300,217833842,3965,3965,3965,3955,536
|
||||
20250508,121200,215710752,3965,3965,3965,3965,180
|
||||
20250508,121100,214997052,3965,3965,3965,3965,80
|
||||
20250508,121000,214679852,3955,3955,3955,3955,4
|
||||
20250508,120900,214664032,3955,3955,3955,3955,191
|
||||
20250508,120800,213908627,3955,3960,3960,3950,612
|
||||
20250508,120700,211487697,3965,3965,3965,3965,0
|
||||
20250508,120600,211487697,3965,3965,3965,3965,8
|
||||
20250508,120500,211455977,3955,3955,3955,3955,0
|
||||
20250508,120400,211455977,3955,3955,3955,3955,0
|
||||
20250508,120300,211455977,3955,3955,3955,3955,0
|
||||
20250508,120200,211455977,3955,3955,3955,3955,117
|
||||
20250508,120100,210993242,3965,3960,3965,3960,100
|
||||
20250508,120000,210596792,3955,3955,3955,3955,0
|
||||
20250508,115900,210596792,3955,3960,3960,3955,12
|
||||
20250508,115800,210549282,3960,3960,3960,3960,394
|
||||
20250508,115700,208989042,3945,3955,3955,3940,843
|
||||
20250508,115600,205660012,3950,3950,3950,3950,35
|
||||
20250508,115500,205521762,3945,3945,3945,3945,0
|
||||
20250508,115400,205521762,3945,3945,3945,3945,41
|
||||
20250508,115300,205360017,3945,3945,3945,3945,0
|
||||
20250508,115200,205360017,3945,3945,3945,3945,104
|
||||
20250508,115100,204949737,3955,3955,3955,3955,0
|
||||
20250508,115000,204949737,3955,3955,3955,3955,0
|
||||
20250508,114900,204949737,3955,3955,3955,3955,0
|
||||
20250508,114800,204949737,3955,3955,3955,3955,70
|
||||
20250508,114700,204672887,3955,3955,3955,3945,562
|
||||
20250508,114600,202450607,3955,3955,3955,3955,0
|
||||
20250508,114500,202450607,3955,3955,3955,3955,5
|
||||
20250508,114400,202430832,3955,3955,3955,3955,0
|
||||
20250508,114300,202430832,3955,3955,3955,3955,0
|
||||
20250508,114200,202430832,3955,3955,3955,3955,0
|
||||
20250508,114100,202430832,3955,3945,3955,3942,194
|
||||
20250508,114000,201665425,3945,3945,3945,3945,1
|
||||
20250508,113900,201661480,3955,3955,3955,3955,0
|
||||
20250508,113800,201661480,3955,3955,3955,3955,0
|
||||
20250508,113700,201661480,3955,3955,3955,3955,0
|
||||
20250508,113600,201661480,3955,3950,3955,3950,30
|
||||
20250508,113500,201542845,3945,3945,3945,3945,108
|
||||
20250508,113400,201116785,3945,3945,3945,3945,0
|
||||
20250508,113300,201116785,3945,3945,3945,3945,0
|
||||
20250508,113200,201116785,3945,3945,3945,3945,0
|
||||
20250508,113100,201116785,3945,3945,3945,3945,0
|
||||
20250508,113000,201116785,3945,3945,3945,3945,93
|
||||
20250508,112900,200749900,3945,3945,3945,3935,1193
|
||||
20250508,112800,196053450,3940,3940,3940,3940,0
|
||||
20250508,112700,196053450,3940,3970,3970,3940,665
|
||||
20250508,112600,193428210,3970,3940,3970,3940,384
|
||||
20250508,112500,191907745,3945,3945,3945,3945,0
|
||||
20250508,112400,191907745,3945,3945,3945,3945,0
|
||||
20250508,112300,191907745,3945,3940,3945,3935,1160
|
||||
20250508,112200,187338055,3935,3935,3935,3935,0
|
||||
20250508,112100,187338055,3935,3940,3940,3935,21
|
||||
20250508,112000,187255320,3940,3950,3955,3940,3683
|
||||
20250508,111900,172731905,3950,3950,3950,3950,0
|
||||
20250508,111800,172731905,3950,3950,3950,3950,0
|
||||
20250508,111700,172731905,3950,3950,3950,3950,283
|
||||
20250508,111600,171614055,3950,3955,3955,3945,1345
|
||||
20250508,111500,166303760,3960,3960,3960,3960,0
|
||||
20250508,111400,166303760,3960,3960,3960,3960,0
|
||||
20250508,111300,166303760,3960,3960,3960,3960,10
|
||||
20250508,111200,166264160,3960,3960,3960,3960,1
|
||||
20250508,111100,166260200,3950,3950,3950,3950,0
|
||||
20250508,111000,166260200,3950,3950,3950,3950,8
|
||||
20250508,110900,166228600,3950,3950,3950,3950,203
|
||||
20250508,110800,165426750,3950,3950,3950,3950,3
|
||||
20250508,110700,165414900,3950,3950,3950,3950,295
|
||||
20250508,110600,164249650,3950,3950,3950,3950,0
|
||||
20250508,110500,164249650,3950,3950,3950,3950,0
|
||||
20250508,110400,164249650,3950,3945,3950,3945,510
|
||||
20250508,110300,162237670,3950,3950,3950,3950,0
|
||||
20250508,110200,162237670,3950,3950,3950,3950,12
|
||||
20250508,110100,162190270,3950,3950,3950,3950,88
|
||||
20250508,110000,161842670,3945,3945,3945,3945,1
|
||||
20250508,105900,161838725,3945,3945,3945,3945,1
|
||||
20250508,105800,161834780,3945,3945,3945,3945,0
|
||||
20250508,105700,161834780,3945,3945,3945,3945,0
|
||||
20250508,105600,161834780,3945,3960,3960,3945,460
|
||||
20250508,105500,160014080,3960,3960,3960,3960,0
|
||||
20250508,105400,160014080,3960,3960,3960,3960,0
|
||||
20250508,105300,160014080,3960,3960,3960,3960,1
|
||||
20250508,105200,160010120,3945,3945,3945,3945,0
|
||||
20250508,105100,160010120,3945,3965,3965,3945,242
|
||||
20250508,105000,159053090,3965,3960,3965,3960,725
|
||||
20250508,104900,156179645,3960,3960,3960,3960,450
|
||||
20250508,104800,154397645,3960,3960,3960,3960,500
|
||||
20250508,104700,152417645,3947,3945,3960,3945,300
|
||||
20250508,104600,151231005,3945,3945,3945,3930,873
|
||||
20250508,104500,147788510,3935,3935,3935,3935,0
|
||||
20250508,104400,147788510,3935,3940,3940,3935,175
|
||||
20250508,104300,147099430,3945,3945,3945,3945,0
|
||||
20250508,104200,147099430,3945,3945,3945,3945,3
|
||||
20250508,104100,147087595,3945,3945,3945,3945,5
|
||||
20250508,104000,147067870,3945,3945,3945,3945,6
|
||||
20250508,103900,147044200,3945,3945,3945,3945,1
|
||||
20250508,103800,147040255,3945,3945,3945,3945,5
|
||||
20250508,103700,147020530,3945,3945,3945,3945,15
|
||||
20250508,103600,146961355,3945,3945,3945,3935,212
|
||||
20250508,103500,146126025,3935,3935,3935,3935,0
|
||||
20250508,103400,146126025,3935,3950,3950,3935,381
|
||||
20250508,103300,144626495,3950,3955,3960,3950,2332
|
||||
20250508,103200,135399065,3960,3960,3960,3960,54
|
||||
20250508,103100,135185225,3965,3965,3965,3965,2
|
||||
20250508,103000,135177295,3965,3965,3965,3965,1
|
||||
20250508,102900,135173330,3965,3965,3965,3955,4384
|
||||
20250508,102800,117802485,3970,3970,3970,3970,2
|
||||
20250508,102700,117794545,3970,3970,3970,3970,0
|
||||
20250508,102600,117794545,3970,3970,3970,3970,30
|
||||
20250508,102500,117675445,3970,3970,3970,3970,220
|
||||
20250508,102400,116802045,3970,3970,3970,3965,108
|
||||
20250508,102300,116373635,3965,3965,3965,3965,287
|
||||
20250508,102200,115235680,3970,3970,3970,3970,355
|
||||
20250508,102100,113826330,3970,3970,3970,3970,0
|
||||
20250508,102000,113826330,3970,3970,3970,3970,0
|
||||
20250508,101900,113826330,3970,3970,3970,3970,22
|
||||
20250508,101800,113738990,3965,3965,3965,3965,13
|
||||
20250508,101700,113687445,3965,3970,3970,3965,1048
|
||||
20250508,101600,109529385,3960,3970,3970,3960,140
|
||||
20250508,101500,108973685,3955,3955,3955,3955,0
|
||||
20250508,101400,108973685,3955,3960,3960,3955,400
|
||||
20250508,101300,107391225,3975,3965,3975,3955,154
|
||||
20250508,101200,106781265,3960,3960,3960,3960,0
|
||||
20250508,101100,106781265,3960,3960,3960,3960,100
|
||||
20250508,101000,106385265,3955,3980,3980,3955,205
|
||||
20250508,100900,105572090,3955,3990,3990,3950,2191
|
||||
20250508,100800,96888675,3990,3990,3990,3990,0
|
||||
20250508,100700,96888675,3990,3985,3990,3985,79
|
||||
20250508,100600,96573805,3985,3985,3985,3975,1353
|
||||
20250508,100500,91191255,3985,3985,3985,3985,0
|
||||
20250508,100400,91191255,3985,3985,3985,3985,49
|
||||
20250508,100300,90995990,4005,3990,4005,3985,657
|
||||
20250508,100200,88376890,3985,3985,3985,3985,0
|
||||
20250508,100100,88376890,3985,3985,3985,3985,0
|
||||
20250508,100000,88376890,3985,3995,4015,3985,3947
|
||||
20250508,095900,72623885,4005,4005,4005,4005,113
|
||||
20250508,095800,72171320,4005,4005,4005,4005,2
|
||||
20250508,095700,72163310,4020,4020,4020,4020,0
|
||||
20250508,095600,72163310,4020,4020,4020,4020,0
|
||||
20250508,095500,72163310,4020,4020,4020,4020,9
|
||||
20250508,095400,72127130,3990,4005,4005,3990,1388
|
||||
20250508,095300,66585910,4005,4005,4005,4005,2
|
||||
20250508,095200,66577900,4005,4005,4005,4005,0
|
||||
20250508,095100,66577900,4005,4005,4005,4005,0
|
||||
20250508,095000,66577900,4005,4005,4005,4005,0
|
||||
20250508,094900,66577900,4005,4020,4020,4005,1088
|
||||
20250508,094800,62211760,4025,4025,4025,4025,0
|
||||
20250508,094700,62211760,4025,4025,4025,4025,19
|
||||
20250508,094600,62135285,4025,4025,4025,4025,10
|
||||
20250508,094500,62095035,4025,4025,4025,4025,190
|
||||
20250508,094400,61330285,4025,4025,4025,4025,44
|
||||
20250508,094300,61153185,4025,4020,4025,4010,2420
|
||||
20250508,094200,51442750,4030,4030,4030,4030,0
|
||||
20250508,094100,51442750,4030,4030,4030,4030,0
|
||||
20250508,094000,51442750,4030,4030,4030,4030,227
|
||||
20250508,093900,50527940,4035,4035,4035,4010,1480
|
||||
20250508,093800,44581320,4035,4035,4035,4035,0
|
||||
20250508,093700,44581320,4035,4035,4035,4035,40
|
||||
20250508,093600,44419920,4035,4035,4035,4035,20
|
||||
20250508,093500,44339220,4035,4020,4035,4010,1373
|
||||
20250508,093400,38828400,4020,4035,4035,4020,507
|
||||
20250508,093300,36782760,4045,4045,4045,4045,1
|
||||
20250508,093200,36778715,4045,4045,4045,4045,0
|
||||
20250508,093100,36778715,4045,4035,4045,4035,793
|
||||
20250508,093000,33574320,4035,4035,4035,4035,0
|
||||
20250508,092900,33574320,4035,4035,4035,4035,0
|
||||
20250508,092800,33574320,4035,4035,4040,4035,49
|
||||
20250508,092700,33376445,4040,4040,4040,4040,0
|
||||
20250508,092600,33376445,4040,4040,4040,4040,0
|
||||
20250508,092500,33376445,4040,4040,4040,4040,5
|
||||
20250508,092400,33356245,4040,4040,4040,4040,0
|
||||
20250508,092300,33356245,4040,4040,4040,4040,1
|
||||
20250508,092200,33352205,4040,4040,4040,4040,62
|
||||
20250508,092100,33101725,4040,4075,4075,4015,2923
|
||||
20250508,092000,21328320,4055,4055,4055,4055,7
|
||||
20250508,091900,21299935,4070,4070,4070,4070,0
|
||||
20250508,091800,21299935,4070,4070,4070,4070,0
|
||||
20250508,091700,21299935,4070,4055,4070,4055,792
|
||||
20250508,091600,18084850,4055,4055,4055,4055,0
|
||||
20250508,091500,18084850,4055,4055,4055,4055,0
|
||||
20250508,091400,18084850,4055,4055,4055,4055,10
|
||||
20250508,091300,18044300,4055,4055,4055,4055,3
|
||||
20250508,091200,18032135,4055,4055,4055,4055,78
|
||||
20250508,091100,17715845,4055,4050,4055,4050,366
|
||||
20250508,091000,16232325,4050,4050,4050,4050,2
|
||||
20250508,090900,16224225,4045,4045,4045,4045,0
|
||||
20250508,090800,16224225,4045,4045,4045,4045,38
|
||||
20250508,090700,16070515,4040,4040,4040,4040,0
|
||||
20250508,090600,16070515,4040,4040,4040,4040,10
|
||||
20250508,090500,16030115,4040,4040,4040,4040,0
|
||||
20250508,090400,16030115,4040,4040,4040,4040,0
|
||||
20250508,090300,16030115,4040,4040,4040,4040,0
|
||||
20250508,090200,16030115,4040,4035,4040,4035,214
|
||||
20250508,090100,15165925,4035,4040,4045,4035,441
|
||||
20250508,090000,13384035,4040,3975,4055,3975,3362
|
||||
|
Reference in New Issue
Block a user