Update 2025-05-08 2733 candle_min
This commit is contained in:
629
063080/min/candle-20250508.csv
Normal file
629
063080/min/candle-20250508.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,192700,365639555,20450,20450,20450,20450,1323
|
||||
20250508,192600,365639555,20450,20450,20450,20450,0
|
||||
20250508,192500,365639555,20450,20450,20450,20450,0
|
||||
20250508,192400,365639555,20450,20450,20450,20450,0
|
||||
20250508,192300,365639555,20450,20450,20450,20450,0
|
||||
20250508,192200,365639555,20450,20450,20450,20450,0
|
||||
20250508,192100,365639555,20450,20450,20450,20450,0
|
||||
20250508,192000,365639555,20450,20450,20450,20450,0
|
||||
20250508,191900,365639555,20450,20450,20450,20450,0
|
||||
20250508,191800,365639555,20450,20450,20450,20450,0
|
||||
20250508,191700,365639555,20450,20450,20450,20450,0
|
||||
20250508,191600,365639555,20450,20450,20450,20450,0
|
||||
20250508,191500,365639555,20450,20450,20450,20450,0
|
||||
20250508,191400,365639555,20450,20450,20450,20450,0
|
||||
20250508,191300,365639555,20450,20450,20450,20450,0
|
||||
20250508,191200,365639555,20450,20450,20450,20450,0
|
||||
20250508,191100,365639555,20450,20450,20450,20450,0
|
||||
20250508,191000,365639555,20450,20450,20450,20450,0
|
||||
20250508,190900,365639555,20450,20450,20450,20450,0
|
||||
20250508,190800,365639555,20450,20450,20450,20450,0
|
||||
20250508,190700,365639555,20450,20450,20450,20450,0
|
||||
20250508,190600,365639555,20450,20450,20450,20450,0
|
||||
20250508,190500,365639555,20450,20450,20450,20450,0
|
||||
20250508,190400,365639555,20450,20450,20450,20450,0
|
||||
20250508,190300,365639555,20450,20450,20450,20450,0
|
||||
20250508,190200,365639555,20450,20450,20450,20450,0
|
||||
20250508,190100,365639555,20450,20450,20450,20450,0
|
||||
20250508,190000,365639555,20450,20450,20450,20450,0
|
||||
20250508,185900,365639555,20450,20450,20450,20450,0
|
||||
20250508,185800,365639555,20450,20450,20450,20450,0
|
||||
20250508,185700,365639555,20450,20450,20450,20450,1323
|
||||
20250508,185600,365639555,20450,20450,20450,20450,0
|
||||
20250508,185500,365639555,20450,20450,20450,20450,0
|
||||
20250508,185400,365639555,20450,20450,20450,20450,0
|
||||
20250508,185300,365639555,20450,20450,20450,20450,0
|
||||
20250508,185200,365639555,20450,20450,20450,20450,0
|
||||
20250508,185100,365639555,20450,20450,20450,20450,0
|
||||
20250508,185000,365639555,20450,20450,20450,20450,0
|
||||
20250508,184900,365639555,20450,20450,20450,20450,0
|
||||
20250508,184800,365639555,20450,20450,20450,20450,0
|
||||
20250508,184700,365639555,20450,20450,20450,20450,0
|
||||
20250508,184600,365639555,20450,20450,20450,20450,0
|
||||
20250508,184500,365639555,20450,20450,20450,20450,0
|
||||
20250508,184400,365639555,20450,20450,20450,20450,0
|
||||
20250508,184300,365639555,20450,20450,20450,20450,0
|
||||
20250508,184200,365639555,20450,20450,20450,20450,0
|
||||
20250508,184100,365639555,20450,20450,20450,20450,0
|
||||
20250508,184000,365639555,20450,20450,20450,20450,0
|
||||
20250508,183900,365639555,20450,20450,20450,20450,0
|
||||
20250508,183800,365639555,20450,20450,20450,20450,0
|
||||
20250508,183700,365639555,20450,20450,20450,20450,0
|
||||
20250508,183600,365639555,20450,20450,20450,20450,0
|
||||
20250508,183500,365639555,20450,20450,20450,20450,0
|
||||
20250508,183400,365639555,20450,20450,20450,20450,0
|
||||
20250508,183300,365639555,20450,20450,20450,20450,0
|
||||
20250508,183200,365639555,20450,20450,20450,20450,0
|
||||
20250508,183100,365639555,20450,20450,20450,20450,0
|
||||
20250508,183000,365639555,20450,20450,20450,20450,0
|
||||
20250508,182900,365639555,20450,20450,20450,20450,0
|
||||
20250508,182800,365639555,20450,20450,20450,20450,0
|
||||
20250508,182700,365639555,20450,20450,20450,20450,1323
|
||||
20250508,182600,365639555,20450,20450,20450,20450,0
|
||||
20250508,182500,365639555,20450,20450,20450,20450,0
|
||||
20250508,182400,365639555,20450,20450,20450,20450,0
|
||||
20250508,182300,365639555,20450,20450,20450,20450,0
|
||||
20250508,182200,365639555,20450,20450,20450,20450,0
|
||||
20250508,182100,365639555,20450,20450,20450,20450,0
|
||||
20250508,182000,365639555,20450,20450,20450,20450,0
|
||||
20250508,181900,365639555,20450,20450,20450,20450,0
|
||||
20250508,181800,365639555,20450,20450,20450,20450,0
|
||||
20250508,181700,365639555,20450,20450,20450,20450,0
|
||||
20250508,181600,365639555,20450,20450,20450,20450,0
|
||||
20250508,181500,365639555,20450,20450,20450,20450,0
|
||||
20250508,181400,365639555,20450,20450,20450,20450,0
|
||||
20250508,181300,365639555,20450,20450,20450,20450,0
|
||||
20250508,181200,365639555,20450,20450,20450,20450,0
|
||||
20250508,181100,365639555,20450,20450,20450,20450,0
|
||||
20250508,181000,365639555,20450,20450,20450,20450,0
|
||||
20250508,180900,365639555,20450,20450,20450,20450,0
|
||||
20250508,180800,365639555,20450,20450,20450,20450,0
|
||||
20250508,180700,365639555,20450,20450,20450,20450,0
|
||||
20250508,180600,365639555,20450,20450,20450,20450,0
|
||||
20250508,180500,365639555,20450,20450,20450,20450,0
|
||||
20250508,180400,365639555,20450,20450,20450,20450,0
|
||||
20250508,180300,365639555,20450,20450,20450,20450,0
|
||||
20250508,180200,365639555,20450,20450,20450,20450,0
|
||||
20250508,180100,365639555,20450,20450,20450,20450,0
|
||||
20250508,180000,365639555,20450,20450,20450,20450,0
|
||||
20250508,175900,365639555,20450,20450,20450,20450,0
|
||||
20250508,175800,365639555,20450,20450,20450,20450,0
|
||||
20250508,175700,365639555,20450,20450,20450,20450,1323
|
||||
20250508,175600,365639555,20450,20450,20450,20450,0
|
||||
20250508,175500,365639555,20450,20450,20450,20450,0
|
||||
20250508,175400,365639555,20450,20450,20450,20450,0
|
||||
20250508,175300,365639555,20450,20450,20450,20450,0
|
||||
20250508,175200,365639555,20450,20450,20450,20450,0
|
||||
20250508,175100,365639555,20450,20450,20450,20450,0
|
||||
20250508,175000,365639555,20450,20450,20450,20450,0
|
||||
20250508,174900,365639555,20450,20450,20450,20450,0
|
||||
20250508,174800,365639555,20450,20450,20450,20450,0
|
||||
20250508,174700,365639555,20450,20450,20450,20450,0
|
||||
20250508,174600,365639555,20450,20450,20450,20450,0
|
||||
20250508,174500,365639555,20450,20450,20450,20450,0
|
||||
20250508,174400,365639555,20450,20450,20450,20450,0
|
||||
20250508,174300,365639555,20450,20450,20450,20450,0
|
||||
20250508,174200,365639555,20450,20450,20450,20450,0
|
||||
20250508,174100,365639555,20450,20450,20450,20450,0
|
||||
20250508,174000,365639555,20450,20450,20450,20450,0
|
||||
20250508,173900,365639555,20450,20450,20450,20450,0
|
||||
20250508,173800,365639555,20450,20450,20450,20450,0
|
||||
20250508,173700,365639555,20450,20450,20450,20450,0
|
||||
20250508,173600,365639555,20450,20450,20450,20450,0
|
||||
20250508,173500,365639555,20450,20450,20450,20450,0
|
||||
20250508,173400,365639555,20450,20450,20450,20450,0
|
||||
20250508,173300,365639555,20450,20450,20450,20450,0
|
||||
20250508,173200,365639555,20450,20450,20450,20450,0
|
||||
20250508,173100,365639555,20450,20450,20450,20450,0
|
||||
20250508,173000,365639555,20450,20450,20450,20450,0
|
||||
20250508,172900,365639555,20450,20450,20450,20450,0
|
||||
20250508,172800,365639555,20450,20450,20450,20450,0
|
||||
20250508,172700,365639555,20450,20450,20450,20450,1323
|
||||
20250508,172600,365639555,20450,20450,20450,20450,0
|
||||
20250508,172500,365639555,20450,20450,20450,20450,0
|
||||
20250508,172400,365639555,20450,20450,20450,20450,0
|
||||
20250508,172300,365639555,20450,20450,20450,20450,0
|
||||
20250508,172200,365639555,20450,20450,20450,20450,0
|
||||
20250508,172100,365639555,20450,20450,20450,20450,0
|
||||
20250508,172000,365639555,20450,20450,20450,20450,0
|
||||
20250508,171900,365639555,20450,20450,20450,20450,0
|
||||
20250508,171800,365639555,20450,20450,20450,20450,0
|
||||
20250508,171700,365639555,20450,20450,20450,20450,0
|
||||
20250508,171600,365639555,20450,20450,20450,20450,0
|
||||
20250508,171500,365639555,20450,20450,20450,20450,0
|
||||
20250508,171400,365639555,20450,20450,20450,20450,0
|
||||
20250508,171300,365639555,20450,20450,20450,20450,0
|
||||
20250508,171200,365639555,20450,20450,20450,20450,0
|
||||
20250508,171100,365639555,20450,20450,20450,20450,0
|
||||
20250508,171000,365639555,20450,20450,20450,20450,0
|
||||
20250508,170900,365639555,20450,20450,20450,20450,0
|
||||
20250508,170800,365639555,20450,20450,20450,20450,0
|
||||
20250508,170700,365639555,20450,20450,20450,20450,0
|
||||
20250508,170600,365639555,20450,20450,20450,20450,0
|
||||
20250508,170500,365639555,20450,20450,20450,20450,0
|
||||
20250508,170400,365639555,20450,20450,20450,20450,0
|
||||
20250508,170300,365639555,20450,20450,20450,20450,0
|
||||
20250508,170200,365639555,20450,20450,20450,20450,0
|
||||
20250508,170100,365639555,20450,20450,20450,20450,0
|
||||
20250508,170000,365639555,20450,20450,20450,20450,0
|
||||
20250508,165900,365639555,20450,20450,20450,20450,0
|
||||
20250508,165800,365639555,20450,20450,20450,20450,0
|
||||
20250508,165700,365639555,20450,20450,20450,20450,1323
|
||||
20250508,165600,365639555,20450,20450,20450,20450,0
|
||||
20250508,165500,365639555,20450,20450,20450,20450,0
|
||||
20250508,165400,365639555,20450,20450,20450,20450,0
|
||||
20250508,165300,365639555,20450,20450,20450,20450,0
|
||||
20250508,165200,365639555,20450,20450,20450,20450,0
|
||||
20250508,165100,365639555,20450,20450,20450,20450,0
|
||||
20250508,165000,365639555,20450,20450,20450,20450,0
|
||||
20250508,164900,365639555,20450,20450,20450,20450,0
|
||||
20250508,164800,365639555,20450,20450,20450,20450,0
|
||||
20250508,164700,365639555,20450,20450,20450,20450,0
|
||||
20250508,164600,365639555,20450,20450,20450,20450,0
|
||||
20250508,164500,365639555,20450,20450,20450,20450,0
|
||||
20250508,164400,365639555,20450,20450,20450,20450,0
|
||||
20250508,164300,365639555,20450,20450,20450,20450,0
|
||||
20250508,164200,365639555,20450,20450,20450,20450,0
|
||||
20250508,164100,365639555,20450,20450,20450,20450,0
|
||||
20250508,164000,365639555,20450,20450,20450,20450,0
|
||||
20250508,163900,365639555,20450,20450,20450,20450,0
|
||||
20250508,163800,365639555,20450,20450,20450,20450,0
|
||||
20250508,163700,365639555,20450,20450,20450,20450,0
|
||||
20250508,163600,365639555,20450,20450,20450,20450,0
|
||||
20250508,163500,365639555,20450,20450,20450,20450,0
|
||||
20250508,163400,365639555,20450,20450,20450,20450,0
|
||||
20250508,163300,365639555,20450,20450,20450,20450,0
|
||||
20250508,163200,365639555,20450,20450,20450,20450,0
|
||||
20250508,163100,365639555,20450,20450,20450,20450,0
|
||||
20250508,163000,365639555,20450,20450,20450,20450,0
|
||||
20250508,162900,365639555,20450,20450,20450,20450,0
|
||||
20250508,162800,365639555,20450,20450,20450,20450,0
|
||||
20250508,162700,365639555,20450,20450,20450,20450,1323
|
||||
20250508,162600,365639555,20450,20450,20450,20450,0
|
||||
20250508,162500,365639555,20450,20450,20450,20450,0
|
||||
20250508,162400,365639555,20450,20450,20450,20450,0
|
||||
20250508,162300,365639555,20450,20450,20450,20450,0
|
||||
20250508,162200,365639555,20450,20450,20450,20450,0
|
||||
20250508,162100,365639555,20450,20450,20450,20450,0
|
||||
20250508,162000,365639555,20450,20450,20450,20450,0
|
||||
20250508,161900,365639555,20450,20450,20450,20450,0
|
||||
20250508,161800,365639555,20450,20450,20450,20450,0
|
||||
20250508,161700,365639555,20450,20450,20450,20450,0
|
||||
20250508,161600,365639555,20450,20450,20450,20450,0
|
||||
20250508,161500,365639555,20450,20450,20450,20450,0
|
||||
20250508,161400,365639555,20450,20450,20450,20450,0
|
||||
20250508,161300,365639555,20450,20450,20450,20450,0
|
||||
20250508,161200,365639555,20450,20450,20450,20450,0
|
||||
20250508,161100,365639555,20450,20450,20450,20450,0
|
||||
20250508,161000,365639555,20450,20450,20450,20450,0
|
||||
20250508,160900,365639555,20450,20450,20450,20450,0
|
||||
20250508,160800,365639555,20450,20450,20450,20450,0
|
||||
20250508,160700,365639555,20450,20450,20450,20450,0
|
||||
20250508,160600,365639555,20450,20450,20450,20450,0
|
||||
20250508,160500,365639555,20450,20450,20450,20450,0
|
||||
20250508,160400,365639555,20450,20450,20450,20450,0
|
||||
20250508,160300,365639555,20450,20450,20450,20450,0
|
||||
20250508,160200,365639555,20450,20450,20450,20450,0
|
||||
20250508,160100,365639555,20450,20450,20450,20450,0
|
||||
20250508,160000,365639555,20450,20450,20450,20450,0
|
||||
20250508,155900,365639555,20450,20450,20450,20450,0
|
||||
20250508,155800,365639555,20450,20450,20450,20450,0
|
||||
20250508,155700,365639555,20450,20450,20450,20450,1323
|
||||
20250508,155600,365639555,20450,20450,20450,20450,0
|
||||
20250508,155500,365639555,20450,20450,20450,20450,0
|
||||
20250508,155400,365639555,20450,20450,20450,20450,0
|
||||
20250508,155300,365639555,20450,20450,20450,20450,0
|
||||
20250508,155200,365639555,20450,20450,20450,20450,0
|
||||
20250508,155100,365639555,20450,20450,20450,20450,0
|
||||
20250508,155000,365639555,20450,20450,20450,20450,0
|
||||
20250508,154900,365639555,20450,20450,20450,20450,0
|
||||
20250508,154800,365639555,20450,20450,20450,20450,0
|
||||
20250508,154700,365639555,20450,20450,20450,20450,0
|
||||
20250508,154600,365639555,20450,20450,20450,20450,0
|
||||
20250508,154500,365639555,20450,20450,20450,20450,0
|
||||
20250508,154400,365639555,20450,20450,20450,20450,0
|
||||
20250508,154300,365639555,20450,20450,20450,20450,0
|
||||
20250508,154200,365639555,20450,20450,20450,20450,0
|
||||
20250508,154100,365639555,20450,20450,20450,20450,0
|
||||
20250508,154000,365639555,20450,20450,20450,20450,0
|
||||
20250508,153900,365639555,20450,20450,20450,20450,0
|
||||
20250508,153800,365639555,20450,20450,20450,20450,0
|
||||
20250508,153700,365639555,20450,20450,20450,20450,0
|
||||
20250508,153600,365639555,20450,20450,20450,20450,0
|
||||
20250508,153500,365639555,20450,20450,20450,20450,0
|
||||
20250508,153400,365639555,20450,20450,20450,20450,0
|
||||
20250508,153300,365639555,20450,20450,20450,20450,0
|
||||
20250508,153200,365639555,20450,20450,20450,20450,0
|
||||
20250508,153100,365639555,20450,20450,20450,20450,0
|
||||
20250508,153000,365639555,20450,20450,20450,20450,1323
|
||||
20250508,152900,338584205,20300,20300,20300,20300,0
|
||||
20250508,152800,338584205,20300,20300,20300,20300,0
|
||||
20250508,152700,338584205,20300,20300,20300,20300,0
|
||||
20250508,152600,338584205,20300,20300,20300,20300,0
|
||||
20250508,152500,338584205,20300,20300,20300,20300,0
|
||||
20250508,152400,338584205,20300,20300,20300,20300,0
|
||||
20250508,152300,338584205,20300,20300,20300,20300,0
|
||||
20250508,152200,338584205,20300,20300,20300,20300,0
|
||||
20250508,152100,338584205,20300,20300,20300,20300,0
|
||||
20250508,152000,338584205,20300,20300,20300,20300,0
|
||||
20250508,151900,338584205,20300,20300,20350,20250,72
|
||||
20250508,151800,337121505,20300,20250,20300,20250,208
|
||||
20250508,151700,332909105,20250,20250,20250,20250,29
|
||||
20250508,151600,332321855,20250,20250,20250,20250,6
|
||||
20250508,151500,332200355,20200,20200,20200,20200,67
|
||||
20250508,151400,330846955,20250,20250,20250,20250,3
|
||||
20250508,151300,330786205,20250,20250,20250,20250,44
|
||||
20250508,151200,329895205,20250,20250,20250,20250,0
|
||||
20250508,151100,329895205,20250,20250,20250,20250,50
|
||||
20250508,151000,328882705,20250,20250,20250,20250,0
|
||||
20250508,150900,328882705,20250,20250,20250,20250,101
|
||||
20250508,150800,326837455,20200,20200,20200,20200,0
|
||||
20250508,150700,326837455,20200,20200,20200,20200,3
|
||||
20250508,150600,326776855,20200,20200,20200,20200,0
|
||||
20250508,150500,326776855,20200,20200,20200,20200,50
|
||||
20250508,150400,325766855,20200,20200,20200,20200,70
|
||||
20250508,150300,324352855,20200,20200,20200,20200,41
|
||||
20250508,150200,323524655,20350,20350,20350,20350,0
|
||||
20250508,150100,323524655,20350,20350,20350,20350,11
|
||||
20250508,150000,323300805,20300,20300,20300,20300,0
|
||||
20250508,145900,323300805,20300,20300,20300,20300,0
|
||||
20250508,145800,323300805,20300,20200,20300,20200,62
|
||||
20250508,145700,322045205,20200,20200,20200,20200,0
|
||||
20250508,145600,322045205,20200,20200,20200,20200,30
|
||||
20250508,145500,321439205,20300,20100,20300,20100,1430
|
||||
20250508,145400,292571305,20050,20050,20050,20050,0
|
||||
20250508,145300,292571305,20050,20100,20100,20050,167
|
||||
20250508,145200,289219530,20100,20100,20100,20100,0
|
||||
20250508,145100,289219530,20100,20100,20100,20100,50
|
||||
20250508,145000,288214530,20125,20125,20125,20125,1
|
||||
20250508,144900,288194405,20100,20100,20100,20100,0
|
||||
20250508,144800,288194405,20100,20100,20100,20100,9
|
||||
20250508,144700,288013505,20150,20150,20150,20150,0
|
||||
20250508,144600,288013505,20150,20150,20150,20150,64
|
||||
20250508,144500,286723905,20100,20100,20100,20100,7
|
||||
20250508,144400,286583205,20050,20050,20050,20050,0
|
||||
20250508,144300,286583205,20050,20050,20050,20050,0
|
||||
20250508,144200,286583205,20050,20050,20050,20050,58
|
||||
20250508,144100,285420305,20050,20050,20050,20050,78
|
||||
20250508,144000,283856405,20000,20000,20000,20000,4
|
||||
20250508,143900,283776405,20150,20150,20150,20150,0
|
||||
20250508,143800,283776405,20150,20150,20150,20150,10
|
||||
20250508,143700,283574905,20200,20200,20200,20200,0
|
||||
20250508,143600,283574905,20200,20050,20200,20050,95
|
||||
20250508,143500,281670005,20050,20050,20050,20050,581
|
||||
20250508,143400,270020955,20050,20000,20050,20000,310
|
||||
20250508,143300,263813105,20100,20150,20150,20075,209
|
||||
20250508,143200,259603880,20150,20050,20150,20050,100
|
||||
20250508,143100,257595380,20050,20050,20050,20050,0
|
||||
20250508,143000,257595380,20050,20050,20050,20050,1
|
||||
20250508,142900,257575330,20050,20050,20050,20050,0
|
||||
20250508,142800,257575330,20050,20050,20050,20050,0
|
||||
20250508,142700,257575330,20050,20050,20050,20050,124
|
||||
20250508,142600,255089130,20050,20050,20050,20050,0
|
||||
20250508,142500,255089130,20050,20050,20050,20050,0
|
||||
20250508,142400,255089130,20050,20050,20050,20050,0
|
||||
20250508,142300,255089130,20050,20050,20050,20050,0
|
||||
20250508,142200,255089130,20050,20050,20050,20050,0
|
||||
20250508,142100,255089130,20050,20050,20050,20050,0
|
||||
20250508,142000,255089130,20050,20050,20050,20050,0
|
||||
20250508,141900,255089130,20050,20050,20050,20050,0
|
||||
20250508,141800,255089130,20050,20050,20050,20050,0
|
||||
20250508,141700,255089130,20050,20050,20050,20050,2
|
||||
20250508,141600,255049030,20050,20050,20050,20050,26
|
||||
20250508,141500,254527730,20050,20050,20050,20050,3
|
||||
20250508,141400,254467580,20050,20050,20050,20050,0
|
||||
20250508,141300,254467580,20050,20050,20050,20050,0
|
||||
20250508,141200,254467580,20050,20050,20050,20050,0
|
||||
20250508,141100,254467580,20050,20050,20050,20050,0
|
||||
20250508,141000,254467580,20050,20050,20050,20050,0
|
||||
20250508,140900,254467580,20050,20050,20050,20050,3
|
||||
20250508,140800,254407430,20050,20050,20050,20050,0
|
||||
20250508,140700,254407430,20050,20050,20050,20050,0
|
||||
20250508,140600,254407430,20050,20050,20050,20050,0
|
||||
20250508,140500,254407430,20050,20050,20050,20050,0
|
||||
20250508,140400,254407430,20050,20050,20050,20050,0
|
||||
20250508,140300,254407430,20050,20050,20050,20050,0
|
||||
20250508,140200,254407430,20050,20050,20050,20050,0
|
||||
20250508,140100,254407430,20050,20050,20050,20050,0
|
||||
20250508,140000,254407430,20050,20050,20050,20050,0
|
||||
20250508,135900,254407430,20050,20050,20050,20050,25
|
||||
20250508,135800,253906180,20050,19990,20050,19990,286
|
||||
20250508,135700,248186130,19980,19980,19980,19980,0
|
||||
20250508,135600,248186130,19980,19980,19980,19980,0
|
||||
20250508,135500,248186130,19980,19980,19980,19980,54
|
||||
20250508,135400,247107210,19980,19980,19980,19980,50
|
||||
20250508,135300,246108210,19980,19990,19990,19900,150
|
||||
20250508,135200,243115010,20000,20000,20000,20000,2
|
||||
20250508,135100,243075010,20050,20050,20050,20050,1
|
||||
20250508,135000,243054960,20000,20000,20000,20000,0
|
||||
20250508,134900,243054960,20000,20000,20000,20000,0
|
||||
20250508,134800,243054960,20000,20000,20000,20000,0
|
||||
20250508,134700,243054960,20000,20000,20000,20000,0
|
||||
20250508,134600,243054960,20000,20000,20000,20000,0
|
||||
20250508,134500,243054960,20000,20000,20000,20000,174
|
||||
20250508,134400,239574960,20050,20050,20050,20050,0
|
||||
20250508,134300,239574960,20050,20050,20050,20050,50
|
||||
20250508,134200,238572460,20100,20100,20100,20100,0
|
||||
20250508,134100,238572460,20100,20100,20100,20100,0
|
||||
20250508,134000,238572460,20100,20100,20100,20100,0
|
||||
20250508,133900,238572460,20100,20100,20100,20100,0
|
||||
20250508,133800,238572460,20100,20100,20100,20100,1
|
||||
20250508,133700,238552360,20150,20150,20150,20150,0
|
||||
20250508,133600,238552360,20150,20050,20150,20050,175
|
||||
20250508,133500,235029210,20000,20000,20000,20000,0
|
||||
20250508,133400,235029210,20000,20000,20000,20000,0
|
||||
20250508,133300,235029210,20000,20000,20000,20000,0
|
||||
20250508,133200,235029210,20000,20000,20000,20000,0
|
||||
20250508,133100,235029210,20000,20000,20000,20000,0
|
||||
20250508,133000,235029210,20000,20000,20000,20000,0
|
||||
20250508,132900,235029210,20000,20000,20000,20000,61
|
||||
20250508,132800,233809210,20000,20000,20000,20000,0
|
||||
20250508,132700,233809210,20000,20000,20000,20000,100
|
||||
20250508,132600,231809210,20000,20000,20000,20000,8
|
||||
20250508,132500,231649210,19980,19980,19980,19980,0
|
||||
20250508,132400,231649210,19980,19980,19980,19980,0
|
||||
20250508,132300,231649210,19980,19980,19980,19980,10
|
||||
20250508,132200,231449410,19990,19990,19990,19990,5
|
||||
20250508,132100,231349460,19980,19980,19980,19980,0
|
||||
20250508,132000,231349460,19980,19980,19980,19980,0
|
||||
20250508,131900,231349460,19980,19980,19980,19980,0
|
||||
20250508,131800,231349460,19980,19980,19980,19980,0
|
||||
20250508,131700,231349460,19980,19980,19980,19980,0
|
||||
20250508,131600,231349460,19980,19980,19980,19980,0
|
||||
20250508,131500,231349460,19980,19980,19980,19980,0
|
||||
20250508,131400,231349460,19980,19980,19980,19980,0
|
||||
20250508,131300,231349460,19980,19980,19980,19980,1
|
||||
20250508,131200,231329480,20100,20150,20150,20100,2
|
||||
20250508,131100,231289230,20150,20150,20150,20150,0
|
||||
20250508,131000,231289230,20150,20150,20150,20150,0
|
||||
20250508,130900,231289230,20150,20150,20150,20150,1
|
||||
20250508,130800,231269080,20100,20000,20100,20000,239
|
||||
20250508,130700,226465580,20000,20000,20000,20000,0
|
||||
20250508,130600,226465580,20000,20000,20000,20000,0
|
||||
20250508,130500,226465580,20000,19930,20000,19930,430
|
||||
20250508,130400,217872290,19930,19930,19930,19930,0
|
||||
20250508,130300,217872290,19930,19930,19930,19930,0
|
||||
20250508,130200,217872290,19930,19930,19930,19930,0
|
||||
20250508,130100,217872290,19930,19930,19930,19930,108
|
||||
20250508,130000,215719850,19930,19930,19930,19930,1
|
||||
20250508,125900,215699920,19930,19930,19930,19930,0
|
||||
20250508,125800,215699920,19930,19930,19930,19930,0
|
||||
20250508,125700,215699920,19930,19930,19930,19930,0
|
||||
20250508,125600,215699920,19930,19930,19930,19930,10
|
||||
20250508,125500,215500620,19930,19930,19930,19930,0
|
||||
20250508,125400,215500620,19930,19930,19930,19930,0
|
||||
20250508,125300,215500620,19930,19930,19930,19930,0
|
||||
20250508,125200,215500620,19930,19930,19930,19930,0
|
||||
20250508,125100,215500620,19930,19930,19930,19930,0
|
||||
20250508,125000,215500620,19930,19930,19930,19930,0
|
||||
20250508,124900,215500620,19930,19930,19930,19930,0
|
||||
20250508,124800,215500620,19930,19930,19930,19930,0
|
||||
20250508,124700,215500620,19930,19930,19930,19930,69
|
||||
20250508,124600,214125450,19930,19930,19930,19930,12
|
||||
20250508,124500,213886290,19870,19870,19870,19870,1
|
||||
20250508,124400,213866420,19950,19930,19950,19930,128
|
||||
20250508,124300,211313960,19920,19920,19920,19920,0
|
||||
20250508,124200,211313960,19920,19920,19920,19920,0
|
||||
20250508,124100,211313960,19920,19920,19920,19920,0
|
||||
20250508,124000,211313960,19920,19890,19920,19890,113
|
||||
20250508,123900,209064640,19880,19880,19880,19880,18
|
||||
20250508,123800,208706800,19860,19860,19860,19860,0
|
||||
20250508,123700,208706800,19860,19860,19860,19860,21
|
||||
20250508,123600,208289740,19850,19850,19850,19850,28
|
||||
20250508,123500,207733940,19850,19850,19850,19850,0
|
||||
20250508,123400,207733940,19850,19850,19850,19850,0
|
||||
20250508,123300,207733940,19850,19850,19850,19850,5
|
||||
20250508,123200,207634690,19760,19760,19760,19760,0
|
||||
20250508,123100,207634690,19760,19760,19760,19760,0
|
||||
20250508,123000,207634690,19760,19860,19860,19740,445
|
||||
20250508,122900,198841440,19860,19860,19860,19860,0
|
||||
20250508,122800,198841440,19860,19860,19860,19860,0
|
||||
20250508,122700,198841440,19860,19870,19870,19860,7
|
||||
20250508,122600,198702410,19880,19880,19880,19880,0
|
||||
20250508,122500,198702410,19880,19870,19880,19870,10
|
||||
20250508,122400,198503700,19860,19860,19860,19860,14
|
||||
20250508,122300,198225660,19850,19850,19850,19850,0
|
||||
20250508,122200,198225660,19850,19850,19850,19850,6
|
||||
20250508,122100,198106560,19850,19860,19860,19850,24
|
||||
20250508,122000,197630060,19860,19870,19870,19860,14
|
||||
20250508,121900,197351910,19870,19890,19890,19870,10
|
||||
20250508,121800,197153100,19900,19900,19900,19900,74
|
||||
20250508,121700,195680500,19900,19900,19900,19900,50
|
||||
20250508,121600,194685500,19900,19900,19910,19900,60
|
||||
20250508,121500,193491400,19910,19910,19910,19910,20
|
||||
20250508,121400,193093200,19900,19900,19900,19900,0
|
||||
20250508,121300,193093200,19900,19900,19900,19900,50
|
||||
20250508,121200,192098200,19900,19900,19900,19900,0
|
||||
20250508,121100,192098200,19900,19920,19920,19900,92
|
||||
20250508,121000,190267280,19930,19930,19930,19930,0
|
||||
20250508,120900,190267280,19930,19930,19930,19930,0
|
||||
20250508,120800,190267280,19930,19930,19930,19930,0
|
||||
20250508,120700,190267280,19930,19930,19930,19930,0
|
||||
20250508,120600,190267280,19930,19930,19930,19930,0
|
||||
20250508,120500,190267280,19930,19930,19930,19930,0
|
||||
20250508,120400,190267280,19930,19960,19960,19930,8
|
||||
20250508,120300,190107720,19960,19960,19960,19960,0
|
||||
20250508,120200,190107720,19960,19950,19960,19950,226
|
||||
20250508,120100,185597590,19950,19950,19950,19950,2
|
||||
20250508,120000,185557690,19960,19960,19960,19960,0
|
||||
20250508,115900,185557690,19960,19940,19960,19940,400
|
||||
20250508,115800,177576280,19930,19930,19930,19930,180
|
||||
20250508,115700,173988880,19930,19920,19930,19920,19
|
||||
20250508,115600,173610390,19890,19890,19890,19890,0
|
||||
20250508,115500,173610390,19890,19860,19890,19860,2
|
||||
20250508,115400,173570640,19900,19930,19930,19900,17
|
||||
20250508,115300,173232250,19930,19930,19930,19930,0
|
||||
20250508,115200,173232250,19930,19930,19930,19930,0
|
||||
20250508,115100,173232250,19930,19930,19930,19930,0
|
||||
20250508,115000,173232250,19930,19930,19930,19930,0
|
||||
20250508,114900,173232250,19930,19930,19930,19930,0
|
||||
20250508,114800,173232250,19930,19930,19930,19930,49
|
||||
20250508,114700,172255680,19870,19870,19870,19870,0
|
||||
20250508,114600,172255680,19870,19870,19870,19870,0
|
||||
20250508,114500,172255680,19870,19870,19870,19870,10
|
||||
20250508,114400,172056980,19860,19860,19860,19860,0
|
||||
20250508,114300,172056980,19860,19860,19860,19860,0
|
||||
20250508,114200,172056980,19860,19860,19860,19860,0
|
||||
20250508,114100,172056980,19860,19860,19860,19860,36
|
||||
20250508,114000,171342020,19860,19860,19860,19860,0
|
||||
20250508,113900,171342020,19860,19860,19860,19860,0
|
||||
20250508,113800,171342020,19860,19860,19860,19860,0
|
||||
20250508,113700,171342020,19860,19860,19860,19860,91
|
||||
20250508,113600,169534760,19760,19760,19760,19760,170
|
||||
20250508,113500,166175560,19760,19760,19760,19760,0
|
||||
20250508,113400,166175560,19760,19760,19760,19760,0
|
||||
20250508,113300,166175560,19760,19750,19760,19750,239
|
||||
20250508,113200,161452950,19750,19750,19750,19750,190
|
||||
20250508,113100,157700450,19760,19760,19760,19760,0
|
||||
20250508,113000,157700450,19760,19760,19760,19760,41
|
||||
20250508,112900,156890290,19750,19750,19750,19750,200
|
||||
20250508,112800,152940290,19750,19750,19750,19750,100
|
||||
20250508,112700,150965290,19750,19760,19760,19750,92
|
||||
20250508,112600,149148200,19760,19760,19760,19760,19
|
||||
20250508,112500,148772760,19760,19760,19760,19760,0
|
||||
20250508,112400,148772760,19760,19780,19780,19760,4
|
||||
20250508,112300,148693680,19780,19780,19780,19780,0
|
||||
20250508,112200,148693680,19780,19800,19800,19780,11
|
||||
20250508,112100,148476080,19760,19760,19760,19760,0
|
||||
20250508,112000,148476080,19760,19750,19760,19750,57
|
||||
20250508,111900,147349860,19750,19740,19750,19740,42
|
||||
20250508,111800,146520370,19740,19750,19750,19740,11
|
||||
20250508,111700,146303220,19720,19760,19760,19720,165
|
||||
20250508,111600,143046970,19770,19770,19770,19770,21
|
||||
20250508,111500,142631800,19770,19770,19770,19770,0
|
||||
20250508,111400,142631800,19770,19780,19780,19770,25
|
||||
20250508,111300,142137350,19770,19770,19770,19770,0
|
||||
20250508,111200,142137350,19770,19770,19770,19770,0
|
||||
20250508,111100,142137350,19770,19770,19770,19770,16
|
||||
20250508,111000,141821030,19770,19770,19770,19770,26
|
||||
20250508,110900,141307010,19760,19760,19760,19760,0
|
||||
20250508,110800,141307010,19760,19760,19760,19760,0
|
||||
20250508,110700,141307010,19760,19760,19760,19760,19
|
||||
20250508,110600,140931570,19750,19770,19770,19750,27
|
||||
20250508,110500,140398010,19780,19780,19790,19780,39
|
||||
20250508,110400,139626420,19790,19790,19790,19780,52
|
||||
20250508,110300,138597400,19790,19790,19790,19790,0
|
||||
20250508,110200,138597400,19790,19780,19790,19780,101
|
||||
20250508,110100,136599610,19780,19820,19820,19780,826
|
||||
20250508,110000,120245670,19850,19850,19850,19850,10
|
||||
20250508,105900,120047170,19850,19850,19850,19850,0
|
||||
20250508,105800,120047170,19850,19850,19850,19850,2
|
||||
20250508,105700,120007470,19800,19800,19800,19800,21
|
||||
20250508,105600,119591670,19800,19830,19830,19790,749
|
||||
20250508,105500,104756890,19830,19860,19860,19830,76
|
||||
20250508,105400,103249750,19840,19840,19840,19840,0
|
||||
20250508,105300,103249750,19840,19860,19860,19840,24
|
||||
20250508,105200,102773530,19850,19950,19950,19840,532
|
||||
20250508,105100,92200890,19950,19950,19950,19950,0
|
||||
20250508,105000,92200890,19950,19950,19950,19950,0
|
||||
20250508,104900,92200890,19950,19950,19950,19950,0
|
||||
20250508,104800,92200890,19950,19950,19950,19950,16
|
||||
20250508,104700,91881690,19950,19950,19950,19950,1
|
||||
20250508,104600,91861740,19950,19950,19950,19950,15
|
||||
20250508,104500,91562490,19900,19900,19900,19900,1
|
||||
20250508,104400,91542590,19950,19950,19950,19950,0
|
||||
20250508,104300,91542590,19950,19950,19950,19950,0
|
||||
20250508,104200,91542590,19950,19950,19950,19950,10
|
||||
20250508,104100,91343090,19950,19950,19950,19950,0
|
||||
20250508,104000,91343090,19950,19960,19960,19950,33
|
||||
20250508,103900,90684610,19950,19950,19950,19950,0
|
||||
20250508,103800,90684610,19950,19950,19950,19950,53
|
||||
20250508,103700,89627260,19950,19950,19950,19950,1
|
||||
20250508,103600,89607310,19900,19900,19900,19900,2
|
||||
20250508,103500,89567510,19900,19900,19900,19900,0
|
||||
20250508,103400,89567510,19900,19900,19900,19900,0
|
||||
20250508,103300,89567510,19900,19900,19900,19900,0
|
||||
20250508,103200,89567510,19900,19900,19900,19900,3
|
||||
20250508,103100,89507810,19900,19900,19900,19900,1
|
||||
20250508,103000,89487910,19900,19900,19900,19900,81
|
||||
20250508,102900,87876010,19900,19900,19900,19890,146
|
||||
20250508,102800,84971350,19900,19900,19900,19900,5
|
||||
20250508,102700,84871850,19900,19900,19900,19900,0
|
||||
20250508,102600,84871850,19900,19900,19900,19900,0
|
||||
20250508,102500,84871850,19900,19910,19910,19900,254
|
||||
20250508,102400,79816270,19910,19910,19910,19910,100
|
||||
20250508,102300,77825270,19910,19910,19910,19910,21
|
||||
20250508,102200,77407160,19910,19910,19910,19910,21
|
||||
20250508,102100,76989050,19910,19910,19910,19910,65
|
||||
20250508,102000,75694900,19900,19900,19900,19900,10
|
||||
20250508,101900,75495900,19900,19900,19900,19900,0
|
||||
20250508,101800,75495900,19900,19910,19910,19900,90
|
||||
20250508,101700,73704850,19910,19910,19910,19910,4
|
||||
20250508,101600,73625210,19900,19910,19910,19900,160
|
||||
20250508,101500,70440210,19940,19960,19960,19920,84
|
||||
20250508,101400,68766160,19970,19970,19970,19970,1
|
||||
20250508,101300,68746190,19950,19950,19950,19950,0
|
||||
20250508,101200,68746190,19950,19950,19950,19950,1
|
||||
20250508,101100,68726240,19940,19940,19940,19940,0
|
||||
20250508,101000,68726240,19940,19940,19940,19940,7
|
||||
20250508,100900,68586660,19940,19940,19940,19940,0
|
||||
20250508,100800,68586660,19940,19940,19940,19940,0
|
||||
20250508,100700,68586660,19940,19940,19940,19940,0
|
||||
20250508,100600,68586660,19940,19940,19940,19940,0
|
||||
20250508,100500,68586660,19940,19940,19940,19940,15
|
||||
20250508,100400,68287560,19990,19990,19990,19990,0
|
||||
20250508,100300,68287560,19990,19990,19990,19990,0
|
||||
20250508,100200,68287560,19990,19990,19990,19990,0
|
||||
20250508,100100,68287560,19990,19990,19990,19990,1
|
||||
20250508,100000,68267570,19940,19940,19940,19940,0
|
||||
20250508,095900,68267570,19940,19940,19940,19940,2
|
||||
20250508,095800,68227690,19920,19940,19940,19920,90
|
||||
20250508,095700,66434210,19940,19940,19940,19940,0
|
||||
20250508,095600,66434210,19940,19940,19940,19940,0
|
||||
20250508,095500,66434210,19940,19950,19950,19940,28
|
||||
20250508,095400,65875880,19950,19950,19950,19950,0
|
||||
20250508,095300,65875880,19950,19950,19950,19950,160
|
||||
20250508,095200,62683880,19950,19950,19950,19950,1
|
||||
20250508,095100,62663930,19940,19940,19940,19940,0
|
||||
20250508,095000,62663930,19940,19940,19940,19940,0
|
||||
20250508,094900,62663930,19940,19940,19990,19940,209
|
||||
20250508,094800,58494570,19940,19940,19940,19940,5
|
||||
20250508,094700,58394870,19940,19940,19940,19940,0
|
||||
20250508,094600,58394870,19940,19940,19940,19930,201
|
||||
20250508,094500,54387830,20000,20000,20000,20000,2
|
||||
20250508,094400,54347830,20000,20000,20000,20000,0
|
||||
20250508,094300,54347830,20000,20000,20000,20000,1
|
||||
20250508,094200,54327830,20000,20000,20000,20000,0
|
||||
20250508,094100,54327830,20000,20000,20000,20000,0
|
||||
20250508,094000,54327830,20000,20000,20000,20000,0
|
||||
20250508,093900,54327830,20000,20000,20000,20000,0
|
||||
20250508,093800,54327830,20000,20000,20000,20000,0
|
||||
20250508,093700,54327830,20000,20000,20000,20000,242
|
||||
20250508,093600,49487830,20000,20000,20000,20000,0
|
||||
20250508,093500,49487830,20000,20000,20000,20000,0
|
||||
20250508,093400,49487830,20000,19930,20000,19930,869
|
||||
20250508,093300,32121660,19930,19930,19930,19930,23
|
||||
20250508,093200,31663270,19910,19910,19910,19870,106
|
||||
20250508,093100,29556250,19910,19910,19910,19890,381
|
||||
20250508,093000,21974380,19920,19920,19920,19920,1
|
||||
20250508,092900,21954460,19900,19900,19900,19900,0
|
||||
20250508,092800,21954460,19900,19900,19900,19900,5
|
||||
20250508,092700,21854960,19910,19910,19950,19900,149
|
||||
20250508,092600,18888970,19950,19950,19950,19950,0
|
||||
20250508,092500,18888970,19950,19950,19950,19950,1
|
||||
20250508,092400,18869020,19950,19950,19950,19950,5
|
||||
20250508,092300,18769270,19910,19910,19910,19910,0
|
||||
20250508,092200,18769270,19910,19960,19960,19910,79
|
||||
20250508,092100,17195620,19990,19990,19990,19990,0
|
||||
20250508,092000,17195620,19990,19990,19990,19990,1
|
||||
20250508,091900,17175630,19990,19990,20000,19980,81
|
||||
20250508,091800,15556170,19980,19980,19980,19980,1
|
||||
20250508,091700,15536190,19990,19930,19990,19930,3
|
||||
20250508,091600,15476280,19970,19980,19980,19970,3
|
||||
20250508,091500,15416360,19970,19970,19970,19970,2
|
||||
20250508,091400,15376420,19960,19960,19960,19960,77
|
||||
20250508,091300,13839500,19930,19960,19960,19930,12
|
||||
20250508,091200,13600280,19960,19960,19960,19960,100
|
||||
20250508,091100,11604280,19960,19960,19960,19920,396
|
||||
20250508,091000,3704250,19970,19970,19970,19970,0
|
||||
20250508,090900,3704250,19970,19970,19970,19970,3
|
||||
20250508,090800,3644340,20100,20100,20100,20100,0
|
||||
20250508,090700,3644340,20100,20100,20100,20100,0
|
||||
20250508,090600,3644340,20100,20100,20100,20100,0
|
||||
20250508,090500,3644340,20100,20100,20100,20100,1
|
||||
20250508,090400,3624240,19970,19970,19970,19970,0
|
||||
20250508,090300,3624240,19970,19970,19970,19970,0
|
||||
20250508,090200,3624240,19970,19970,19970,19970,1
|
||||
20250508,090100,3604270,19970,20000,20000,19970,11
|
||||
20250508,090000,3384300,20000,19900,20000,19900,170
|
||||
|
Reference in New Issue
Block a user