Update 2025-05-08 2733 candle_min
This commit is contained in:
624
053980/min/candle-20250508.csv
Normal file
624
053980/min/candle-20250508.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,192200,108910660,3395,3395,3395,3395,7874
|
||||
20250508,192100,108910660,3395,3395,3395,3395,0
|
||||
20250508,192000,108910660,3395,3395,3395,3395,0
|
||||
20250508,191900,108910660,3395,3395,3395,3395,0
|
||||
20250508,191800,108910660,3395,3395,3395,3395,0
|
||||
20250508,191700,108910660,3395,3395,3395,3395,0
|
||||
20250508,191600,108910660,3395,3395,3395,3395,0
|
||||
20250508,191500,108910660,3395,3395,3395,3395,0
|
||||
20250508,191400,108910660,3395,3395,3395,3395,0
|
||||
20250508,191300,108910660,3395,3395,3395,3395,0
|
||||
20250508,191200,108910660,3395,3395,3395,3395,0
|
||||
20250508,191100,108910660,3395,3395,3395,3395,0
|
||||
20250508,191000,108910660,3395,3395,3395,3395,0
|
||||
20250508,190900,108910660,3395,3395,3395,3395,0
|
||||
20250508,190800,108910660,3395,3395,3395,3395,0
|
||||
20250508,190700,108910660,3395,3395,3395,3395,0
|
||||
20250508,190600,108910660,3395,3395,3395,3395,0
|
||||
20250508,190500,108910660,3395,3395,3395,3395,0
|
||||
20250508,190400,108910660,3395,3395,3395,3395,0
|
||||
20250508,190300,108910660,3395,3395,3395,3395,0
|
||||
20250508,190200,108910660,3395,3395,3395,3395,0
|
||||
20250508,190100,108910660,3395,3395,3395,3395,0
|
||||
20250508,190000,108910660,3395,3395,3395,3395,0
|
||||
20250508,185900,108910660,3395,3395,3395,3395,0
|
||||
20250508,185800,108910660,3395,3395,3395,3395,0
|
||||
20250508,185700,108910660,3395,3395,3395,3395,0
|
||||
20250508,185600,108910660,3395,3395,3395,3395,0
|
||||
20250508,185500,108910660,3395,3395,3395,3395,0
|
||||
20250508,185400,108910660,3395,3395,3395,3395,0
|
||||
20250508,185300,108910660,3395,3395,3395,3395,0
|
||||
20250508,185200,108910660,3395,3395,3395,3395,7874
|
||||
20250508,185100,108910660,3395,3395,3395,3395,0
|
||||
20250508,185000,108910660,3395,3395,3395,3395,0
|
||||
20250508,184900,108910660,3395,3395,3395,3395,0
|
||||
20250508,184800,108910660,3395,3395,3395,3395,0
|
||||
20250508,184700,108910660,3395,3395,3395,3395,0
|
||||
20250508,184600,108910660,3395,3395,3395,3395,0
|
||||
20250508,184500,108910660,3395,3395,3395,3395,0
|
||||
20250508,184400,108910660,3395,3395,3395,3395,0
|
||||
20250508,184300,108910660,3395,3395,3395,3395,0
|
||||
20250508,184200,108910660,3395,3395,3395,3395,0
|
||||
20250508,184100,108910660,3395,3395,3395,3395,0
|
||||
20250508,184000,108910660,3395,3395,3395,3395,0
|
||||
20250508,183900,108910660,3395,3395,3395,3395,0
|
||||
20250508,183800,108910660,3395,3395,3395,3395,0
|
||||
20250508,183700,108910660,3395,3395,3395,3395,0
|
||||
20250508,183600,108910660,3395,3395,3395,3395,0
|
||||
20250508,183500,108910660,3395,3395,3395,3395,0
|
||||
20250508,183400,108910660,3395,3395,3395,3395,0
|
||||
20250508,183300,108910660,3395,3395,3395,3395,0
|
||||
20250508,183200,108910660,3395,3395,3395,3395,0
|
||||
20250508,183100,108910660,3395,3395,3395,3395,0
|
||||
20250508,183000,108910660,3395,3395,3395,3395,0
|
||||
20250508,182900,108910660,3395,3395,3395,3395,0
|
||||
20250508,182800,108910660,3395,3395,3395,3395,0
|
||||
20250508,182700,108910660,3395,3395,3395,3395,0
|
||||
20250508,182600,108910660,3395,3395,3395,3395,0
|
||||
20250508,182500,108910660,3395,3395,3395,3395,0
|
||||
20250508,182400,108910660,3395,3395,3395,3395,0
|
||||
20250508,182300,108910660,3395,3395,3395,3395,0
|
||||
20250508,182200,108910660,3395,3395,3395,3395,7874
|
||||
20250508,182100,108910660,3395,3395,3395,3395,0
|
||||
20250508,182000,108910660,3395,3395,3395,3395,0
|
||||
20250508,181900,108910660,3395,3395,3395,3395,0
|
||||
20250508,181800,108910660,3395,3395,3395,3395,0
|
||||
20250508,181700,108910660,3395,3395,3395,3395,0
|
||||
20250508,181600,108910660,3395,3395,3395,3395,0
|
||||
20250508,181500,108910660,3395,3395,3395,3395,0
|
||||
20250508,181400,108910660,3395,3395,3395,3395,0
|
||||
20250508,181300,108910660,3395,3395,3395,3395,0
|
||||
20250508,181200,108910660,3395,3395,3395,3395,0
|
||||
20250508,181100,108910660,3395,3395,3395,3395,0
|
||||
20250508,181000,108910660,3395,3395,3395,3395,0
|
||||
20250508,180900,108910660,3395,3395,3395,3395,0
|
||||
20250508,180800,108910660,3395,3395,3395,3395,0
|
||||
20250508,180700,108910660,3395,3395,3395,3395,0
|
||||
20250508,180600,108910660,3395,3395,3395,3395,0
|
||||
20250508,180500,108910660,3395,3395,3395,3395,0
|
||||
20250508,180400,108910660,3395,3395,3395,3395,0
|
||||
20250508,180300,108910660,3395,3395,3395,3395,0
|
||||
20250508,180200,108910660,3395,3395,3395,3395,0
|
||||
20250508,180100,108910660,3395,3395,3395,3395,0
|
||||
20250508,180000,108910660,3395,3395,3395,3395,0
|
||||
20250508,175900,108910660,3395,3395,3395,3395,0
|
||||
20250508,175800,108910660,3395,3395,3395,3395,0
|
||||
20250508,175700,108910660,3395,3395,3395,3395,0
|
||||
20250508,175600,108910660,3395,3395,3395,3395,0
|
||||
20250508,175500,108910660,3395,3395,3395,3395,0
|
||||
20250508,175400,108910660,3395,3395,3395,3395,0
|
||||
20250508,175300,108910660,3395,3395,3395,3395,0
|
||||
20250508,175200,108910660,3395,3395,3395,3395,7874
|
||||
20250508,175100,108910660,3395,3395,3395,3395,0
|
||||
20250508,175000,108910660,3395,3395,3395,3395,0
|
||||
20250508,174900,108910660,3395,3395,3395,3395,0
|
||||
20250508,174800,108910660,3395,3395,3395,3395,0
|
||||
20250508,174700,108910660,3395,3395,3395,3395,0
|
||||
20250508,174600,108910660,3395,3395,3395,3395,0
|
||||
20250508,174500,108910660,3395,3395,3395,3395,0
|
||||
20250508,174400,108910660,3395,3395,3395,3395,0
|
||||
20250508,174300,108910660,3395,3395,3395,3395,0
|
||||
20250508,174200,108910660,3395,3395,3395,3395,0
|
||||
20250508,174100,108910660,3395,3395,3395,3395,0
|
||||
20250508,174000,108910660,3395,3395,3395,3395,0
|
||||
20250508,173900,108910660,3395,3395,3395,3395,0
|
||||
20250508,173800,108910660,3395,3395,3395,3395,0
|
||||
20250508,173700,108910660,3395,3395,3395,3395,0
|
||||
20250508,173600,108910660,3395,3395,3395,3395,0
|
||||
20250508,173500,108910660,3395,3395,3395,3395,0
|
||||
20250508,173400,108910660,3395,3395,3395,3395,0
|
||||
20250508,173300,108910660,3395,3395,3395,3395,0
|
||||
20250508,173200,108910660,3395,3395,3395,3395,0
|
||||
20250508,173100,108910660,3395,3395,3395,3395,0
|
||||
20250508,173000,108910660,3395,3395,3395,3395,0
|
||||
20250508,172900,108910660,3395,3395,3395,3395,0
|
||||
20250508,172800,108910660,3395,3395,3395,3395,0
|
||||
20250508,172700,108910660,3395,3395,3395,3395,0
|
||||
20250508,172600,108910660,3395,3395,3395,3395,0
|
||||
20250508,172500,108910660,3395,3395,3395,3395,0
|
||||
20250508,172400,108910660,3395,3395,3395,3395,0
|
||||
20250508,172300,108910660,3395,3395,3395,3395,0
|
||||
20250508,172200,108910660,3395,3395,3395,3395,7874
|
||||
20250508,172100,108910660,3395,3395,3395,3395,0
|
||||
20250508,172000,108910660,3395,3395,3395,3395,0
|
||||
20250508,171900,108910660,3395,3395,3395,3395,0
|
||||
20250508,171800,108910660,3395,3395,3395,3395,0
|
||||
20250508,171700,108910660,3395,3395,3395,3395,0
|
||||
20250508,171600,108910660,3395,3395,3395,3395,0
|
||||
20250508,171500,108910660,3395,3395,3395,3395,0
|
||||
20250508,171400,108910660,3395,3395,3395,3395,0
|
||||
20250508,171300,108910660,3395,3395,3395,3395,0
|
||||
20250508,171200,108910660,3395,3395,3395,3395,0
|
||||
20250508,171100,108910660,3395,3395,3395,3395,0
|
||||
20250508,171000,108910660,3395,3395,3395,3395,0
|
||||
20250508,170900,108910660,3395,3395,3395,3395,0
|
||||
20250508,170800,108910660,3395,3395,3395,3395,0
|
||||
20250508,170700,108910660,3395,3395,3395,3395,0
|
||||
20250508,170600,108910660,3395,3395,3395,3395,0
|
||||
20250508,170500,108910660,3395,3395,3395,3395,0
|
||||
20250508,170400,108910660,3395,3395,3395,3395,0
|
||||
20250508,170300,108910660,3395,3395,3395,3395,0
|
||||
20250508,170200,108910660,3395,3395,3395,3395,0
|
||||
20250508,170100,108910660,3395,3395,3395,3395,0
|
||||
20250508,170000,108910660,3395,3395,3395,3395,0
|
||||
20250508,165900,108910660,3395,3395,3395,3395,0
|
||||
20250508,165800,108910660,3395,3395,3395,3395,0
|
||||
20250508,165700,108910660,3395,3395,3395,3395,0
|
||||
20250508,165600,108910660,3395,3395,3395,3395,0
|
||||
20250508,165500,108910660,3395,3395,3395,3395,0
|
||||
20250508,165400,108910660,3395,3395,3395,3395,0
|
||||
20250508,165300,108910660,3395,3395,3395,3395,0
|
||||
20250508,165200,108910660,3395,3395,3395,3395,7874
|
||||
20250508,165100,108910660,3395,3395,3395,3395,0
|
||||
20250508,165000,108910660,3395,3395,3395,3395,0
|
||||
20250508,164900,108910660,3395,3395,3395,3395,0
|
||||
20250508,164800,108910660,3395,3395,3395,3395,0
|
||||
20250508,164700,108910660,3395,3395,3395,3395,0
|
||||
20250508,164600,108910660,3395,3395,3395,3395,0
|
||||
20250508,164500,108910660,3395,3395,3395,3395,0
|
||||
20250508,164400,108910660,3395,3395,3395,3395,0
|
||||
20250508,164300,108910660,3395,3395,3395,3395,0
|
||||
20250508,164200,108910660,3395,3395,3395,3395,0
|
||||
20250508,164100,108910660,3395,3395,3395,3395,0
|
||||
20250508,164000,108910660,3395,3395,3395,3395,0
|
||||
20250508,163900,108910660,3395,3395,3395,3395,0
|
||||
20250508,163800,108910660,3395,3395,3395,3395,0
|
||||
20250508,163700,108910660,3395,3395,3395,3395,0
|
||||
20250508,163600,108910660,3395,3395,3395,3395,0
|
||||
20250508,163500,108910660,3395,3395,3395,3395,0
|
||||
20250508,163400,108910660,3395,3395,3395,3395,0
|
||||
20250508,163300,108910660,3395,3395,3395,3395,0
|
||||
20250508,163200,108910660,3395,3395,3395,3395,0
|
||||
20250508,163100,108910660,3395,3395,3395,3395,0
|
||||
20250508,163000,108910660,3395,3395,3395,3395,0
|
||||
20250508,162900,108910660,3395,3395,3395,3395,0
|
||||
20250508,162800,108910660,3395,3395,3395,3395,0
|
||||
20250508,162700,108910660,3395,3395,3395,3395,0
|
||||
20250508,162600,108910660,3395,3395,3395,3395,0
|
||||
20250508,162500,108910660,3395,3395,3395,3395,0
|
||||
20250508,162400,108910660,3395,3395,3395,3395,0
|
||||
20250508,162300,108910660,3395,3395,3395,3395,0
|
||||
20250508,162200,108910660,3395,3395,3395,3395,7874
|
||||
20250508,162100,108910660,3395,3395,3395,3395,0
|
||||
20250508,162000,108910660,3395,3395,3395,3395,0
|
||||
20250508,161900,108910660,3395,3395,3395,3395,0
|
||||
20250508,161800,108910660,3395,3395,3395,3395,0
|
||||
20250508,161700,108910660,3395,3395,3395,3395,0
|
||||
20250508,161600,108910660,3395,3395,3395,3395,0
|
||||
20250508,161500,108910660,3395,3395,3395,3395,0
|
||||
20250508,161400,108910660,3395,3395,3395,3395,0
|
||||
20250508,161300,108910660,3395,3395,3395,3395,0
|
||||
20250508,161200,108910660,3395,3395,3395,3395,0
|
||||
20250508,161100,108910660,3395,3395,3395,3395,0
|
||||
20250508,161000,108910660,3395,3395,3395,3395,0
|
||||
20250508,160900,108910660,3395,3395,3395,3395,0
|
||||
20250508,160800,108910660,3395,3395,3395,3395,0
|
||||
20250508,160700,108910660,3395,3395,3395,3395,0
|
||||
20250508,160600,108910660,3395,3395,3395,3395,0
|
||||
20250508,160500,108910660,3395,3395,3395,3395,0
|
||||
20250508,160400,108910660,3395,3395,3395,3395,0
|
||||
20250508,160300,108910660,3395,3395,3395,3395,0
|
||||
20250508,160200,108910660,3395,3395,3395,3395,0
|
||||
20250508,160100,108910660,3395,3395,3395,3395,0
|
||||
20250508,160000,108910660,3395,3395,3395,3395,0
|
||||
20250508,155900,108910660,3395,3395,3395,3395,0
|
||||
20250508,155800,108910660,3395,3395,3395,3395,0
|
||||
20250508,155700,108910660,3395,3395,3395,3395,0
|
||||
20250508,155600,108910660,3395,3395,3395,3395,0
|
||||
20250508,155500,108910660,3395,3395,3395,3395,0
|
||||
20250508,155400,108910660,3395,3395,3395,3395,0
|
||||
20250508,155300,108910660,3395,3395,3395,3395,0
|
||||
20250508,155200,108910660,3395,3395,3395,3395,7874
|
||||
20250508,155100,108910660,3395,3395,3395,3395,0
|
||||
20250508,155000,108910660,3395,3395,3395,3395,0
|
||||
20250508,154900,108910660,3395,3395,3395,3395,0
|
||||
20250508,154800,108910660,3395,3395,3395,3395,0
|
||||
20250508,154700,108910660,3395,3395,3395,3395,0
|
||||
20250508,154600,108910660,3395,3395,3395,3395,0
|
||||
20250508,154500,108910660,3395,3395,3395,3395,0
|
||||
20250508,154400,108910660,3395,3395,3395,3395,0
|
||||
20250508,154300,108910660,3395,3395,3395,3395,0
|
||||
20250508,154200,108910660,3395,3395,3395,3395,0
|
||||
20250508,154100,108910660,3395,3395,3395,3395,0
|
||||
20250508,154000,108910660,3395,3395,3395,3395,0
|
||||
20250508,153900,108910660,3395,3395,3395,3395,0
|
||||
20250508,153800,108910660,3395,3395,3395,3395,0
|
||||
20250508,153700,108910660,3395,3395,3395,3395,0
|
||||
20250508,153600,108910660,3395,3395,3395,3395,0
|
||||
20250508,153500,108910660,3395,3395,3395,3395,0
|
||||
20250508,153400,108910660,3395,3395,3395,3395,0
|
||||
20250508,153300,108910660,3395,3395,3395,3395,0
|
||||
20250508,153200,108910660,3395,3395,3395,3395,0
|
||||
20250508,153100,108910660,3395,3395,3395,3395,0
|
||||
20250508,153000,108910660,3395,3395,3395,3395,7874
|
||||
20250508,152900,82178430,3365,3365,3365,3365,0
|
||||
20250508,152800,82178430,3365,3365,3365,3365,0
|
||||
20250508,152700,82178430,3365,3365,3365,3365,0
|
||||
20250508,152600,82178430,3365,3365,3365,3365,0
|
||||
20250508,152500,82178430,3365,3365,3365,3365,0
|
||||
20250508,152400,82178430,3365,3365,3365,3365,0
|
||||
20250508,152300,82178430,3365,3365,3365,3365,0
|
||||
20250508,152200,82178430,3365,3365,3365,3365,0
|
||||
20250508,152100,82178430,3365,3365,3365,3365,0
|
||||
20250508,152000,82178430,3365,3365,3365,3365,0
|
||||
20250508,151900,82178430,3365,3365,3365,3365,0
|
||||
20250508,151800,82178430,3365,3365,3365,3365,0
|
||||
20250508,151700,82178430,3365,3365,3365,3365,29
|
||||
20250508,151600,82080845,3365,3365,3365,3365,3
|
||||
20250508,151500,82070750,3355,3355,3355,3355,15
|
||||
20250508,151400,82020425,3365,3365,3365,3365,6
|
||||
20250508,151300,82000235,3360,3360,3360,3360,29
|
||||
20250508,151200,81902795,3355,3355,3355,3355,0
|
||||
20250508,151100,81902795,3355,3355,3355,3355,0
|
||||
20250508,151000,81902795,3355,3355,3355,3355,20
|
||||
20250508,150900,81835695,3360,3360,3360,3360,960
|
||||
20250508,150800,78610095,3360,3360,3360,3360,3
|
||||
20250508,150700,78600015,3360,3360,3360,3360,0
|
||||
20250508,150600,78600015,3360,3360,3360,3360,766
|
||||
20250508,150500,76026255,3360,3360,3360,3360,228
|
||||
20250508,150400,75260175,3360,3360,3360,3360,0
|
||||
20250508,150300,75260175,3360,3360,3360,3360,0
|
||||
20250508,150200,75260175,3360,3360,3360,3360,0
|
||||
20250508,150100,75260175,3360,3360,3360,3360,0
|
||||
20250508,150000,75260175,3360,3360,3360,3360,0
|
||||
20250508,145900,75260175,3360,3360,3360,3360,0
|
||||
20250508,145800,75260175,3360,3360,3360,3360,0
|
||||
20250508,145700,75260175,3360,3360,3360,3360,600
|
||||
20250508,145600,73244175,3360,3360,3360,3360,0
|
||||
20250508,145500,73244175,3360,3360,3360,3360,0
|
||||
20250508,145400,73244175,3360,3360,3360,3360,0
|
||||
20250508,145300,73244175,3360,3360,3360,3360,0
|
||||
20250508,145200,73244175,3360,3360,3360,3360,0
|
||||
20250508,145100,73244175,3360,3360,3360,3360,0
|
||||
20250508,145000,73244175,3360,3360,3360,3360,1
|
||||
20250508,144900,73240815,3360,3360,3360,3360,0
|
||||
20250508,144800,73240815,3360,3360,3360,3360,0
|
||||
20250508,144700,73240815,3360,3360,3360,3360,0
|
||||
20250508,144600,73240815,3360,3360,3360,3360,0
|
||||
20250508,144500,73240815,3360,3360,3360,3360,0
|
||||
20250508,144400,73240815,3360,3360,3360,3360,0
|
||||
20250508,144300,73240815,3360,3360,3360,3360,0
|
||||
20250508,144200,73240815,3360,3360,3360,3360,0
|
||||
20250508,144100,73240815,3360,3360,3360,3360,0
|
||||
20250508,144000,73240815,3360,3360,3360,3360,0
|
||||
20250508,143900,73240815,3360,3360,3360,3360,1
|
||||
20250508,143800,73237455,3360,3360,3360,3360,0
|
||||
20250508,143700,73237455,3360,3360,3360,3360,4
|
||||
20250508,143600,73224015,3355,3355,3355,3355,227
|
||||
20250508,143500,72462430,3350,3350,3350,3350,0
|
||||
20250508,143400,72462430,3350,3350,3350,3350,0
|
||||
20250508,143300,72462430,3350,3355,3355,3350,1000
|
||||
20250508,143200,69111185,3355,3355,3355,3355,182
|
||||
20250508,143100,68500575,3360,3360,3360,3360,0
|
||||
20250508,143000,68500575,3360,3360,3360,3360,0
|
||||
20250508,142900,68500575,3360,3360,3360,3360,0
|
||||
20250508,142800,68500575,3360,3360,3360,3360,0
|
||||
20250508,142700,68500575,3360,3360,3360,3360,0
|
||||
20250508,142600,68500575,3360,3360,3360,3360,0
|
||||
20250508,142500,68500575,3360,3360,3360,3360,0
|
||||
20250508,142400,68500575,3360,3360,3360,3360,0
|
||||
20250508,142300,68500575,3360,3360,3360,3360,0
|
||||
20250508,142200,68500575,3360,3360,3360,3360,0
|
||||
20250508,142100,68500575,3360,3360,3360,3360,0
|
||||
20250508,142000,68500575,3360,3360,3360,3360,0
|
||||
20250508,141900,68500575,3360,3360,3360,3360,1
|
||||
20250508,141800,68497215,3360,3360,3360,3360,11
|
||||
20250508,141700,68460255,3360,3360,3360,3360,3
|
||||
20250508,141600,68450175,3350,3350,3350,3350,0
|
||||
20250508,141500,68450175,3350,3350,3350,3350,0
|
||||
20250508,141400,68450175,3350,3350,3350,3350,0
|
||||
20250508,141300,68450175,3350,3350,3350,3350,0
|
||||
20250508,141200,68450175,3350,3350,3350,3350,0
|
||||
20250508,141100,68450175,3350,3350,3350,3350,0
|
||||
20250508,141000,68450175,3350,3350,3350,3350,0
|
||||
20250508,140900,68450175,3350,3350,3350,3350,0
|
||||
20250508,140800,68450175,3350,3350,3350,3350,1
|
||||
20250508,140700,68446825,3355,3355,3355,3355,0
|
||||
20250508,140600,68446825,3355,3355,3355,3355,0
|
||||
20250508,140500,68446825,3355,3355,3355,3355,0
|
||||
20250508,140400,68446825,3355,3355,3355,3355,0
|
||||
20250508,140300,68446825,3355,3355,3355,3355,0
|
||||
20250508,140200,68446825,3355,3355,3355,3355,0
|
||||
20250508,140100,68446825,3355,3355,3355,3355,0
|
||||
20250508,140000,68446825,3355,3355,3355,3355,31
|
||||
20250508,135900,68342820,3355,3355,3355,3355,0
|
||||
20250508,135800,68342820,3355,3355,3355,3355,0
|
||||
20250508,135700,68342820,3355,3355,3355,3355,0
|
||||
20250508,135600,68342820,3355,3355,3355,3355,0
|
||||
20250508,135500,68342820,3355,3355,3355,3355,0
|
||||
20250508,135400,68342820,3355,3355,3355,3355,0
|
||||
20250508,135300,68342820,3355,3355,3355,3355,25
|
||||
20250508,135200,68258945,3360,3360,3360,3360,0
|
||||
20250508,135100,68258945,3360,3360,3360,3360,0
|
||||
20250508,135000,68258945,3360,3360,3360,3360,0
|
||||
20250508,134900,68258945,3360,3360,3360,3360,0
|
||||
20250508,134800,68258945,3360,3360,3360,3360,1
|
||||
20250508,134700,68255585,3345,3350,3350,3345,1036
|
||||
20250508,134600,64788580,3350,3350,3350,3350,0
|
||||
20250508,134500,64788580,3350,3352,3352,3350,1300
|
||||
20250508,134400,60433560,3355,3355,3355,3355,0
|
||||
20250508,134300,60433560,3355,3355,3355,3355,4
|
||||
20250508,134200,60420140,3355,3355,3355,3355,0
|
||||
20250508,134100,60420140,3355,3355,3355,3355,2000
|
||||
20250508,134000,53710140,3355,3355,3355,3355,0
|
||||
20250508,133900,53710140,3355,3355,3355,3355,0
|
||||
20250508,133800,53710140,3355,3355,3355,3355,0
|
||||
20250508,133700,53710140,3355,3355,3355,3355,0
|
||||
20250508,133600,53710140,3355,3355,3355,3355,2
|
||||
20250508,133500,53703430,3355,3355,3355,3355,0
|
||||
20250508,133400,53703430,3355,3355,3355,3355,1
|
||||
20250508,133300,53700075,3355,3355,3355,3355,823
|
||||
20250508,133200,50938910,3355,3355,3355,3355,0
|
||||
20250508,133100,50938910,3355,3355,3355,3355,6
|
||||
20250508,133000,50918780,3355,3355,3355,3355,0
|
||||
20250508,132900,50918780,3355,3350,3355,3350,1001
|
||||
20250508,132800,47565425,3355,3355,3355,3355,0
|
||||
20250508,132700,47565425,3355,3355,3355,3355,0
|
||||
20250508,132600,47565425,3355,3355,3355,3355,0
|
||||
20250508,132500,47565425,3355,3355,3355,3355,0
|
||||
20250508,132400,47565425,3355,3355,3355,3355,0
|
||||
20250508,132300,47565425,3355,3355,3355,3355,0
|
||||
20250508,132200,47565425,3355,3355,3355,3355,0
|
||||
20250508,132100,47565425,3355,3355,3355,3355,0
|
||||
20250508,132000,47565425,3355,3355,3355,3355,0
|
||||
20250508,131900,47565425,3355,3355,3355,3355,2
|
||||
20250508,131800,47558715,3350,3350,3350,3350,545
|
||||
20250508,131700,45732965,3350,3350,3350,3350,0
|
||||
20250508,131600,45732965,3350,3350,3350,3350,622
|
||||
20250508,131500,43649265,3355,3355,3355,3355,755
|
||||
20250508,131400,41116240,3350,3350,3350,3350,0
|
||||
20250508,131300,41116240,3350,3350,3350,3350,0
|
||||
20250508,131200,41116240,3350,3350,3350,3350,0
|
||||
20250508,131100,41116240,3350,3350,3350,3350,299
|
||||
20250508,131000,40114590,3355,3355,3355,3355,0
|
||||
20250508,130900,40114590,3355,3355,3355,3355,0
|
||||
20250508,130800,40114590,3355,3355,3355,3355,0
|
||||
20250508,130700,40114590,3355,3355,3355,3355,0
|
||||
20250508,130600,40114590,3355,3355,3355,3355,0
|
||||
20250508,130500,40114590,3355,3355,3355,3355,0
|
||||
20250508,130400,40114590,3355,3355,3355,3355,0
|
||||
20250508,130300,40114590,3355,3355,3355,3355,0
|
||||
20250508,130200,40114590,3355,3355,3355,3355,0
|
||||
20250508,130100,40114590,3355,3350,3355,3350,836
|
||||
20250508,130000,37310310,3355,3355,3355,3355,0
|
||||
20250508,125900,37310310,3355,3355,3355,3355,0
|
||||
20250508,125800,37310310,3355,3355,3355,3355,0
|
||||
20250508,125700,37310310,3355,3355,3355,3355,0
|
||||
20250508,125600,37310310,3355,3355,3355,3355,0
|
||||
20250508,125500,37310310,3355,3355,3355,3355,0
|
||||
20250508,125400,37310310,3355,3355,3355,3355,0
|
||||
20250508,125300,37310310,3355,3355,3355,3355,0
|
||||
20250508,125200,37310310,3355,3355,3355,3355,0
|
||||
20250508,125100,37310310,3355,3355,3355,3355,0
|
||||
20250508,125000,37310310,3355,3355,3355,3355,0
|
||||
20250508,124900,37310310,3355,3355,3355,3355,0
|
||||
20250508,124800,37310310,3355,3355,3355,3355,0
|
||||
20250508,124700,37310310,3355,3355,3355,3355,0
|
||||
20250508,124600,37310310,3355,3350,3355,3350,5
|
||||
20250508,124500,37293555,3350,3350,3350,3350,29
|
||||
20250508,124400,37196405,3350,3350,3350,3350,0
|
||||
20250508,124300,37196405,3350,3350,3350,3350,0
|
||||
20250508,124200,37196405,3350,3350,3350,3350,0
|
||||
20250508,124100,37196405,3350,3350,3350,3350,0
|
||||
20250508,124000,37196405,3350,3350,3350,3350,0
|
||||
20250508,123900,37196405,3350,3350,3350,3350,0
|
||||
20250508,123800,37196405,3350,3350,3350,3350,0
|
||||
20250508,123700,37196405,3350,3350,3350,3350,28
|
||||
20250508,123600,37102605,3350,3350,3350,3350,57
|
||||
20250508,123500,36911655,3350,3350,3350,3350,0
|
||||
20250508,123400,36911655,3350,3350,3350,3350,94
|
||||
20250508,123300,36596755,3355,3355,3355,3355,0
|
||||
20250508,123200,36596755,3355,3355,3355,3355,0
|
||||
20250508,123100,36596755,3355,3355,3355,3355,0
|
||||
20250508,123000,36596755,3355,3355,3355,3355,0
|
||||
20250508,122900,36596755,3355,3355,3355,3355,0
|
||||
20250508,122800,36596755,3355,3355,3355,3355,0
|
||||
20250508,122700,36596755,3355,3355,3355,3355,0
|
||||
20250508,122600,36596755,3355,3355,3355,3355,0
|
||||
20250508,122500,36596755,3355,3355,3355,3355,0
|
||||
20250508,122400,36596755,3355,3355,3355,3355,4
|
||||
20250508,122300,36583335,3350,3350,3350,3350,0
|
||||
20250508,122200,36583335,3350,3350,3350,3350,100
|
||||
20250508,122100,36248335,3355,3355,3355,3355,0
|
||||
20250508,122000,36248335,3355,3355,3355,3355,0
|
||||
20250508,121900,36248335,3355,3355,3355,3355,0
|
||||
20250508,121800,36248335,3355,3355,3355,3355,0
|
||||
20250508,121700,36248335,3355,3355,3355,3355,0
|
||||
20250508,121600,36248335,3355,3355,3355,3355,0
|
||||
20250508,121500,36248335,3355,3355,3355,3355,0
|
||||
20250508,121400,36248335,3355,3355,3355,3355,0
|
||||
20250508,121300,36248335,3355,3355,3355,3355,42
|
||||
20250508,121200,36107425,3345,3345,3345,3345,0
|
||||
20250508,121100,36107425,3345,3345,3345,3345,0
|
||||
20250508,121000,36107425,3345,3345,3345,3345,0
|
||||
20250508,120900,36107425,3345,3345,3345,3345,0
|
||||
20250508,120800,36107425,3345,3345,3345,3345,0
|
||||
20250508,120700,36107425,3345,3345,3345,3345,0
|
||||
20250508,120600,36107425,3345,3345,3345,3345,0
|
||||
20250508,120500,36107425,3345,3345,3345,3345,0
|
||||
20250508,120400,36107425,3345,3345,3345,3345,0
|
||||
20250508,120300,36107425,3345,3345,3345,3345,0
|
||||
20250508,120200,36107425,3345,3345,3345,3345,0
|
||||
20250508,120100,36107425,3345,3345,3345,3345,0
|
||||
20250508,120000,36107425,3345,3345,3345,3345,0
|
||||
20250508,115900,36107425,3345,3345,3345,3345,0
|
||||
20250508,115800,36107425,3345,3345,3345,3345,0
|
||||
20250508,115700,36107425,3345,3345,3345,3345,0
|
||||
20250508,115600,36107425,3345,3345,3345,3345,0
|
||||
20250508,115500,36107425,3345,3345,3345,3345,0
|
||||
20250508,115400,36107425,3345,3350,3350,3345,2000
|
||||
20250508,115300,29409895,3355,3355,3355,3355,0
|
||||
20250508,115200,29409895,3355,3355,3355,3355,0
|
||||
20250508,115100,29409895,3355,3355,3355,3355,1
|
||||
20250508,115000,29406540,3350,3350,3350,3350,0
|
||||
20250508,114900,29406540,3350,3350,3350,3350,0
|
||||
20250508,114800,29406540,3350,3350,3350,3350,0
|
||||
20250508,114700,29406540,3350,3350,3350,3350,1000
|
||||
20250508,114600,26056540,3355,3355,3355,3355,0
|
||||
20250508,114500,26056540,3355,3355,3355,3355,0
|
||||
20250508,114400,26056540,3355,3355,3355,3355,0
|
||||
20250508,114300,26056540,3355,3355,3355,3355,0
|
||||
20250508,114200,26056540,3355,3355,3355,3355,0
|
||||
20250508,114100,26056540,3355,3355,3355,3355,0
|
||||
20250508,114000,26056540,3355,3355,3355,3355,0
|
||||
20250508,113900,26056540,3355,3355,3355,3355,0
|
||||
20250508,113800,26056540,3355,3355,3355,3355,0
|
||||
20250508,113700,26056540,3355,3355,3355,3355,10
|
||||
20250508,113600,26022990,3355,3355,3355,3355,0
|
||||
20250508,113500,26022990,3355,3355,3355,3355,0
|
||||
20250508,113400,26022990,3355,3355,3355,3355,0
|
||||
20250508,113300,26022990,3355,3355,3355,3355,0
|
||||
20250508,113200,26022990,3355,3355,3355,3355,1
|
||||
20250508,113100,26019635,3350,3350,3350,3350,0
|
||||
20250508,113000,26019635,3350,3350,3350,3350,0
|
||||
20250508,112900,26019635,3350,3350,3350,3350,130
|
||||
20250508,112800,25584135,3355,3355,3355,3355,50
|
||||
20250508,112700,25416385,3355,3355,3355,3355,0
|
||||
20250508,112600,25416385,3355,3355,3355,3355,0
|
||||
20250508,112500,25416385,3355,3355,3355,3355,0
|
||||
20250508,112400,25416385,3355,3355,3355,3355,1
|
||||
20250508,112300,25413030,3350,3350,3350,3350,0
|
||||
20250508,112200,25413030,3350,3350,3350,3350,0
|
||||
20250508,112100,25413030,3350,3350,3350,3350,0
|
||||
20250508,112000,25413030,3350,3350,3350,3350,0
|
||||
20250508,111900,25413030,3350,3350,3350,3350,1641
|
||||
20250508,111800,19915680,3350,3350,3350,3350,0
|
||||
20250508,111700,19915680,3350,3350,3350,3350,0
|
||||
20250508,111600,19915680,3350,3350,3350,3350,0
|
||||
20250508,111500,19915680,3350,3350,3350,3350,0
|
||||
20250508,111400,19915680,3350,3350,3350,3350,0
|
||||
20250508,111300,19915680,3350,3350,3350,3350,0
|
||||
20250508,111200,19915680,3350,3350,3350,3350,567
|
||||
20250508,111100,18016230,3355,3355,3355,3355,0
|
||||
20250508,111000,18016230,3355,3355,3355,3355,0
|
||||
20250508,110900,18016230,3355,3355,3355,3355,30
|
||||
20250508,110800,17915580,3355,3355,3355,3355,0
|
||||
20250508,110700,17915580,3355,3355,3355,3355,0
|
||||
20250508,110600,17915580,3355,3355,3355,3355,2
|
||||
20250508,110500,17908870,3355,3355,3355,3355,0
|
||||
20250508,110400,17908870,3355,3355,3355,3355,0
|
||||
20250508,110300,17908870,3355,3355,3355,3355,0
|
||||
20250508,110200,17908870,3355,3355,3355,3355,2
|
||||
20250508,110100,17902160,3355,3355,3355,3355,0
|
||||
20250508,110000,17902160,3355,3355,3355,3355,0
|
||||
20250508,105900,17902160,3355,3355,3355,3355,0
|
||||
20250508,105800,17902160,3355,3355,3355,3355,0
|
||||
20250508,105700,17902160,3355,3355,3355,3355,2
|
||||
20250508,105600,17895450,3355,3355,3355,3355,100
|
||||
20250508,105500,17559950,3355,3355,3355,3355,0
|
||||
20250508,105400,17559950,3355,3355,3355,3355,0
|
||||
20250508,105300,17559950,3355,3355,3355,3355,212
|
||||
20250508,105200,16848690,3355,3355,3355,3355,0
|
||||
20250508,105100,16848690,3355,3355,3355,3355,0
|
||||
20250508,105000,16848690,3355,3355,3355,3355,0
|
||||
20250508,104900,16848690,3355,3355,3355,3355,100
|
||||
20250508,104800,16513190,3355,3355,3355,3355,1
|
||||
20250508,104700,16509835,3355,3355,3355,3355,2
|
||||
20250508,104600,16503125,3355,3355,3355,3355,10
|
||||
20250508,104500,16469575,3355,3355,3355,3355,0
|
||||
20250508,104400,16469575,3355,3355,3355,3355,12
|
||||
20250508,104300,16429315,3350,3350,3350,3350,0
|
||||
20250508,104200,16429315,3350,3350,3350,3350,0
|
||||
20250508,104100,16429315,3350,3350,3350,3350,261
|
||||
20250508,104000,15554965,3350,3350,3350,3350,211
|
||||
20250508,103900,14848115,3350,3355,3355,3350,2
|
||||
20250508,103800,14841410,3350,3350,3350,3345,1943
|
||||
20250508,103700,8335660,3360,3360,3360,3360,0
|
||||
20250508,103600,8335660,3360,3360,3360,3360,0
|
||||
20250508,103500,8335660,3360,3360,3360,3360,0
|
||||
20250508,103400,8335660,3360,3360,3360,3360,0
|
||||
20250508,103300,8335660,3360,3360,3360,3360,0
|
||||
20250508,103200,8335660,3360,3360,3360,3360,0
|
||||
20250508,103100,8335660,3360,3360,3360,3360,8
|
||||
20250508,103000,8308780,3360,3360,3360,3360,0
|
||||
20250508,102900,8308780,3360,3360,3360,3360,0
|
||||
20250508,102800,8308780,3360,3360,3360,3360,0
|
||||
20250508,102700,8308780,3360,3360,3360,3360,0
|
||||
20250508,102600,8308780,3360,3360,3360,3360,0
|
||||
20250508,102500,8308780,3360,3360,3360,3360,0
|
||||
20250508,102400,8308780,3360,3360,3360,3360,0
|
||||
20250508,102300,8308780,3360,3360,3360,3360,0
|
||||
20250508,102200,8308780,3360,3360,3360,3360,0
|
||||
20250508,102100,8308780,3360,3360,3360,3360,0
|
||||
20250508,102000,8308780,3360,3360,3360,3360,0
|
||||
20250508,101900,8308780,3360,3360,3360,3360,0
|
||||
20250508,101800,8308780,3360,3360,3360,3360,0
|
||||
20250508,101700,8308780,3360,3360,3360,3360,0
|
||||
20250508,101600,8308780,3360,3360,3360,3360,0
|
||||
20250508,101500,8308780,3360,3360,3360,3360,0
|
||||
20250508,101400,8308780,3360,3360,3360,3360,0
|
||||
20250508,101300,8308780,3360,3360,3360,3360,0
|
||||
20250508,101200,8308780,3360,3360,3360,3360,0
|
||||
20250508,101100,8308780,3360,3350,3360,3350,2
|
||||
20250508,101000,8302070,3350,3350,3350,3350,195
|
||||
20250508,100900,7648820,3360,3360,3360,3360,0
|
||||
20250508,100800,7648820,3360,3360,3360,3360,0
|
||||
20250508,100700,7648820,3360,3360,3360,3360,1
|
||||
20250508,100600,7645460,3360,3360,3360,3360,50
|
||||
20250508,100500,7477460,3360,3360,3360,3360,3
|
||||
20250508,100400,7467380,3360,3360,3360,3360,0
|
||||
20250508,100300,7467380,3360,3360,3360,3360,0
|
||||
20250508,100200,7467380,3360,3360,3360,3360,10
|
||||
20250508,100100,7433780,3360,3360,3360,3360,0
|
||||
20250508,100000,7433780,3360,3360,3360,3360,0
|
||||
20250508,095900,7433780,3360,3360,3360,3360,0
|
||||
20250508,095800,7433780,3360,3360,3360,3360,0
|
||||
20250508,095700,7433780,3360,3360,3360,3360,0
|
||||
20250508,095600,7433780,3360,3360,3360,3360,0
|
||||
20250508,095500,7433780,3360,3360,3360,3360,0
|
||||
20250508,095400,7433780,3360,3360,3360,3360,11
|
||||
20250508,095300,7396820,3355,3360,3365,3355,886
|
||||
20250508,095200,4421335,3365,3365,3365,3365,0
|
||||
20250508,095100,4421335,3365,3365,3365,3365,0
|
||||
20250508,095000,4421335,3365,3365,3365,3365,50
|
||||
20250508,094900,4253085,3365,3365,3365,3365,0
|
||||
20250508,094800,4253085,3365,3365,3365,3365,0
|
||||
20250508,094700,4253085,3365,3365,3365,3365,0
|
||||
20250508,094600,4253085,3365,3365,3365,3365,0
|
||||
20250508,094500,4253085,3365,3365,3365,3365,0
|
||||
20250508,094400,4253085,3365,3365,3365,3365,1
|
||||
20250508,094300,4249720,3365,3365,3365,3365,7
|
||||
20250508,094200,4226165,3365,3365,3365,3365,1
|
||||
20250508,094100,4222800,3365,3365,3365,3365,0
|
||||
20250508,094000,4222800,3365,3365,3365,3365,0
|
||||
20250508,093900,4222800,3365,3365,3365,3365,0
|
||||
20250508,093800,4222800,3365,3360,3365,3360,84
|
||||
20250508,093700,3940295,3360,3360,3360,3360,0
|
||||
20250508,093600,3940295,3360,3360,3360,3360,0
|
||||
20250508,093500,3940295,3360,3360,3360,3360,283
|
||||
20250508,093400,2989415,3355,3350,3355,3350,118
|
||||
20250508,093300,2593725,3360,3360,3360,3360,2
|
||||
20250508,093200,2587005,3360,3360,3360,3360,0
|
||||
20250508,093100,2587005,3360,3360,3360,3360,1
|
||||
20250508,093000,2583645,3355,3350,3360,3350,319
|
||||
20250508,092900,1513355,3365,3365,3365,3365,0
|
||||
20250508,092800,1513355,3365,3365,3365,3365,0
|
||||
20250508,092700,1513355,3365,3365,3365,3365,0
|
||||
20250508,092600,1513355,3365,3365,3365,3365,0
|
||||
20250508,092500,1513355,3365,3360,3365,3360,130
|
||||
20250508,092400,1076510,3360,3360,3360,3360,15
|
||||
20250508,092300,1026110,3355,3355,3355,3355,2
|
||||
20250508,092200,1019400,3360,3360,3360,3360,0
|
||||
20250508,092100,1019400,3360,3360,3360,3360,0
|
||||
20250508,092000,1019400,3360,3360,3360,3360,0
|
||||
20250508,091900,1019400,3360,3340,3360,3340,5
|
||||
20250508,091800,1002680,3360,3360,3360,3360,0
|
||||
20250508,091700,1002680,3360,3360,3360,3360,2
|
||||
20250508,091600,995960,3360,3340,3360,3340,22
|
||||
20250508,091500,922320,3360,3360,3360,3360,0
|
||||
20250508,091400,922320,3360,3360,3360,3360,0
|
||||
20250508,091300,922320,3360,3360,3360,3360,0
|
||||
20250508,091200,922320,3360,3360,3360,3360,2
|
||||
20250508,091100,915600,3360,3340,3360,3335,144
|
||||
20250508,091000,434795,3360,3360,3360,3360,0
|
||||
20250508,090900,434795,3360,3360,3360,3360,5
|
||||
20250508,090800,417995,3360,3360,3360,3360,0
|
||||
20250508,090700,417995,3360,3360,3360,3360,2
|
||||
20250508,090600,411275,3335,3340,3340,3335,99
|
||||
20250508,090500,80640,3365,3365,3365,3365,0
|
||||
20250508,090400,80640,3365,3365,3365,3365,2
|
||||
20250508,090300,73910,3340,3365,3365,3340,15
|
||||
20250508,090200,23485,3355,3355,3355,3355,0
|
||||
20250508,090100,23485,3355,3355,3355,3355,0
|
||||
20250508,090000,23485,3355,3355,3355,3355,7
|
||||
|
Reference in New Issue
Block a user