Update 2025-05-08 2733 candle_min
This commit is contained in:
640
078020/min/candle-20250508.csv
Normal file
640
078020/min/candle-20250508.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,193800,113991614,3940,3940,3940,3940,7
|
||||
20250508,193700,113991614,3940,3940,3940,3940,0
|
||||
20250508,193600,113991614,3940,3940,3940,3940,0
|
||||
20250508,193500,113991614,3940,3940,3940,3940,0
|
||||
20250508,193400,113991614,3940,3940,3940,3940,0
|
||||
20250508,193300,113991614,3940,3940,3940,3940,0
|
||||
20250508,193200,113991614,3940,3940,3940,3940,0
|
||||
20250508,193100,113991614,3940,3940,3940,3940,0
|
||||
20250508,193000,113991614,3940,3940,3940,3940,0
|
||||
20250508,192900,113991614,3940,3940,3940,3940,0
|
||||
20250508,192800,113991614,3940,3940,3940,3940,0
|
||||
20250508,192700,113991614,3940,3940,3940,3940,0
|
||||
20250508,192600,113991614,3940,3940,3940,3940,0
|
||||
20250508,192500,113991614,3940,3940,3940,3940,0
|
||||
20250508,192400,113991614,3940,3940,3940,3940,0
|
||||
20250508,192300,113991614,3940,3940,3940,3940,0
|
||||
20250508,192200,113991614,3940,3940,3940,3940,0
|
||||
20250508,192100,113991614,3940,3940,3940,3940,0
|
||||
20250508,192000,113991614,3940,3940,3940,3940,0
|
||||
20250508,191900,113991614,3940,3940,3940,3940,0
|
||||
20250508,191800,113991614,3940,3940,3940,3940,0
|
||||
20250508,191700,113991614,3940,3940,3940,3940,0
|
||||
20250508,191600,113991614,3940,3940,3940,3940,0
|
||||
20250508,191500,113991614,3940,3940,3940,3940,0
|
||||
20250508,191400,113991614,3940,3940,3940,3940,0
|
||||
20250508,191300,113991614,3940,3940,3940,3940,0
|
||||
20250508,191200,113991614,3940,3940,3940,3940,0
|
||||
20250508,191100,113991614,3940,3940,3940,3940,0
|
||||
20250508,191000,113991614,3940,3940,3940,3940,0
|
||||
20250508,190900,113991614,3940,3940,3940,3940,0
|
||||
20250508,190800,113991614,3940,3940,3940,3940,7
|
||||
20250508,190700,113991614,3940,3940,3940,3940,0
|
||||
20250508,190600,113991614,3940,3940,3940,3940,0
|
||||
20250508,190500,113991614,3940,3940,3940,3940,0
|
||||
20250508,190400,113991614,3940,3940,3940,3940,0
|
||||
20250508,190300,113991614,3940,3940,3940,3940,0
|
||||
20250508,190200,113991614,3940,3940,3940,3940,0
|
||||
20250508,190100,113991614,3940,3940,3940,3940,0
|
||||
20250508,190000,113991614,3940,3940,3940,3940,0
|
||||
20250508,185900,113991614,3940,3940,3940,3940,0
|
||||
20250508,185800,113991614,3940,3940,3940,3940,0
|
||||
20250508,185700,113991614,3940,3940,3940,3940,0
|
||||
20250508,185600,113991614,3940,3940,3940,3940,0
|
||||
20250508,185500,113991614,3940,3940,3940,3940,0
|
||||
20250508,185400,113991614,3940,3940,3940,3940,0
|
||||
20250508,185300,113991614,3940,3940,3940,3940,0
|
||||
20250508,185200,113991614,3940,3940,3940,3940,0
|
||||
20250508,185100,113991614,3940,3940,3940,3940,0
|
||||
20250508,185000,113991614,3940,3940,3940,3940,0
|
||||
20250508,184900,113991614,3940,3940,3940,3940,0
|
||||
20250508,184800,113991614,3940,3940,3940,3940,0
|
||||
20250508,184700,113991614,3940,3940,3940,3940,0
|
||||
20250508,184600,113991614,3940,3940,3940,3940,0
|
||||
20250508,184500,113991614,3940,3940,3940,3940,0
|
||||
20250508,184400,113991614,3940,3940,3940,3940,0
|
||||
20250508,184300,113991614,3940,3940,3940,3940,0
|
||||
20250508,184200,113991614,3940,3940,3940,3940,0
|
||||
20250508,184100,113991614,3940,3940,3940,3940,0
|
||||
20250508,184000,113991614,3940,3940,3940,3940,0
|
||||
20250508,183900,113991614,3940,3940,3940,3940,0
|
||||
20250508,183800,113991614,3940,3940,3940,3940,7
|
||||
20250508,183700,113991614,3940,3940,3940,3940,0
|
||||
20250508,183600,113991614,3940,3940,3940,3940,0
|
||||
20250508,183500,113991614,3940,3940,3940,3940,0
|
||||
20250508,183400,113991614,3940,3940,3940,3940,0
|
||||
20250508,183300,113991614,3940,3940,3940,3940,0
|
||||
20250508,183200,113991614,3940,3940,3940,3940,0
|
||||
20250508,183100,113991614,3940,3940,3940,3940,0
|
||||
20250508,183000,113991614,3940,3940,3940,3940,0
|
||||
20250508,182900,113991614,3940,3940,3940,3940,0
|
||||
20250508,182800,113991614,3940,3940,3940,3940,0
|
||||
20250508,182700,113991614,3940,3940,3940,3940,0
|
||||
20250508,182600,113991614,3940,3940,3940,3940,0
|
||||
20250508,182500,113991614,3940,3940,3940,3940,0
|
||||
20250508,182400,113991614,3940,3940,3940,3940,0
|
||||
20250508,182300,113991614,3940,3940,3940,3940,0
|
||||
20250508,182200,113991614,3940,3940,3940,3940,0
|
||||
20250508,182100,113991614,3940,3940,3940,3940,0
|
||||
20250508,182000,113991614,3940,3940,3940,3940,0
|
||||
20250508,181900,113991614,3940,3940,3940,3940,0
|
||||
20250508,181800,113991614,3940,3940,3940,3940,0
|
||||
20250508,181700,113991614,3940,3940,3940,3940,0
|
||||
20250508,181600,113991614,3940,3940,3940,3940,0
|
||||
20250508,181500,113991614,3940,3940,3940,3940,0
|
||||
20250508,181400,113991614,3940,3940,3940,3940,0
|
||||
20250508,181300,113991614,3940,3940,3940,3940,0
|
||||
20250508,181200,113991614,3940,3940,3940,3940,0
|
||||
20250508,181100,113991614,3940,3940,3940,3940,0
|
||||
20250508,181000,113991614,3940,3940,3940,3940,0
|
||||
20250508,180900,113991614,3940,3940,3940,3940,0
|
||||
20250508,180800,113991614,3940,3940,3940,3940,7
|
||||
20250508,180700,113991614,3940,3940,3940,3940,0
|
||||
20250508,180600,113991614,3940,3940,3940,3940,0
|
||||
20250508,180500,113991614,3940,3940,3940,3940,0
|
||||
20250508,180400,113991614,3940,3940,3940,3940,0
|
||||
20250508,180300,113991614,3940,3940,3940,3940,0
|
||||
20250508,180200,113991614,3940,3940,3940,3940,0
|
||||
20250508,180100,113991614,3940,3940,3940,3940,0
|
||||
20250508,180000,113991614,3940,3940,3940,3940,0
|
||||
20250508,175900,113991614,3940,3940,3940,3940,0
|
||||
20250508,175800,113991614,3940,3940,3940,3940,0
|
||||
20250508,175700,113991614,3940,3940,3940,3940,0
|
||||
20250508,175600,113991614,3940,3940,3940,3940,0
|
||||
20250508,175500,113991614,3940,3940,3940,3940,0
|
||||
20250508,175400,113991614,3940,3940,3940,3940,0
|
||||
20250508,175300,113991614,3940,3940,3940,3940,0
|
||||
20250508,175200,113991614,3940,3940,3940,3940,0
|
||||
20250508,175100,113991614,3940,3940,3940,3940,0
|
||||
20250508,175000,113991614,3940,3940,3940,3940,0
|
||||
20250508,174900,113991614,3940,3940,3940,3940,0
|
||||
20250508,174800,113991614,3940,3940,3940,3940,0
|
||||
20250508,174700,113991614,3940,3940,3940,3940,0
|
||||
20250508,174600,113991614,3940,3940,3940,3940,0
|
||||
20250508,174500,113991614,3940,3940,3940,3940,0
|
||||
20250508,174400,113991614,3940,3940,3940,3940,0
|
||||
20250508,174300,113991614,3940,3940,3940,3940,0
|
||||
20250508,174200,113991614,3940,3940,3940,3940,0
|
||||
20250508,174100,113991614,3940,3940,3940,3940,0
|
||||
20250508,174000,113991614,3940,3940,3940,3940,0
|
||||
20250508,173900,113991614,3940,3940,3940,3940,0
|
||||
20250508,173800,113991614,3940,3940,3940,3940,7
|
||||
20250508,173700,113991614,3940,3940,3940,3940,0
|
||||
20250508,173600,113991614,3940,3940,3940,3940,0
|
||||
20250508,173500,113991614,3940,3940,3940,3940,0
|
||||
20250508,173400,113991614,3940,3940,3940,3940,0
|
||||
20250508,173300,113991614,3940,3940,3940,3940,0
|
||||
20250508,173200,113991614,3940,3940,3940,3940,0
|
||||
20250508,173100,113991614,3940,3940,3940,3940,0
|
||||
20250508,173000,113991614,3940,3940,3940,3940,0
|
||||
20250508,172900,113991614,3940,3940,3940,3940,0
|
||||
20250508,172800,113991614,3940,3940,3940,3940,0
|
||||
20250508,172700,113991614,3940,3940,3940,3940,0
|
||||
20250508,172600,113991614,3940,3940,3940,3940,0
|
||||
20250508,172500,113991614,3940,3940,3940,3940,0
|
||||
20250508,172400,113991614,3940,3940,3940,3940,0
|
||||
20250508,172300,113991614,3940,3940,3940,3940,0
|
||||
20250508,172200,113991614,3940,3940,3940,3940,0
|
||||
20250508,172100,113991614,3940,3940,3940,3940,0
|
||||
20250508,172000,113991614,3940,3940,3940,3940,0
|
||||
20250508,171900,113991614,3940,3940,3940,3940,0
|
||||
20250508,171800,113991614,3940,3940,3940,3940,0
|
||||
20250508,171700,113991614,3940,3940,3940,3940,0
|
||||
20250508,171600,113991614,3940,3940,3940,3940,0
|
||||
20250508,171500,113991614,3940,3940,3940,3940,0
|
||||
20250508,171400,113991614,3940,3940,3940,3940,0
|
||||
20250508,171300,113991614,3940,3940,3940,3940,0
|
||||
20250508,171200,113991614,3940,3940,3940,3940,0
|
||||
20250508,171100,113991614,3940,3940,3940,3940,0
|
||||
20250508,171000,113991614,3940,3940,3940,3940,0
|
||||
20250508,170900,113991614,3940,3940,3940,3940,0
|
||||
20250508,170800,113991614,3940,3940,3940,3940,7
|
||||
20250508,170700,113991614,3940,3940,3940,3940,0
|
||||
20250508,170600,113991614,3940,3940,3940,3940,0
|
||||
20250508,170500,113991614,3940,3940,3940,3940,0
|
||||
20250508,170400,113991614,3940,3940,3940,3940,0
|
||||
20250508,170300,113991614,3940,3940,3940,3940,0
|
||||
20250508,170200,113991614,3940,3940,3940,3940,0
|
||||
20250508,170100,113991614,3940,3940,3940,3940,0
|
||||
20250508,170000,113991614,3940,3940,3940,3940,0
|
||||
20250508,165900,113991614,3940,3940,3940,3940,0
|
||||
20250508,165800,113991614,3940,3940,3940,3940,0
|
||||
20250508,165700,113991614,3940,3940,3940,3940,0
|
||||
20250508,165600,113991614,3940,3940,3940,3940,0
|
||||
20250508,165500,113991614,3940,3940,3940,3940,0
|
||||
20250508,165400,113991614,3940,3940,3940,3940,0
|
||||
20250508,165300,113991614,3940,3940,3940,3940,0
|
||||
20250508,165200,113991614,3940,3940,3940,3940,0
|
||||
20250508,165100,113991614,3940,3940,3940,3940,0
|
||||
20250508,165000,113991614,3940,3940,3940,3940,0
|
||||
20250508,164900,113991614,3940,3940,3940,3940,0
|
||||
20250508,164800,113991614,3940,3940,3940,3940,0
|
||||
20250508,164700,113991614,3940,3940,3940,3940,0
|
||||
20250508,164600,113991614,3940,3940,3940,3940,0
|
||||
20250508,164500,113991614,3940,3940,3940,3940,0
|
||||
20250508,164400,113991614,3940,3940,3940,3940,0
|
||||
20250508,164300,113991614,3940,3940,3940,3940,0
|
||||
20250508,164200,113991614,3940,3940,3940,3940,0
|
||||
20250508,164100,113991614,3940,3940,3940,3940,0
|
||||
20250508,164000,113991614,3940,3940,3940,3940,0
|
||||
20250508,163900,113991614,3940,3940,3940,3940,0
|
||||
20250508,163800,113991614,3940,3940,3940,3940,7
|
||||
20250508,163700,113991614,3940,3940,3940,3940,0
|
||||
20250508,163600,113991614,3940,3940,3940,3940,0
|
||||
20250508,163500,113991614,3940,3940,3940,3940,0
|
||||
20250508,163400,113991614,3940,3940,3940,3940,0
|
||||
20250508,163300,113991614,3940,3940,3940,3940,0
|
||||
20250508,163200,113991614,3940,3940,3940,3940,0
|
||||
20250508,163100,113991614,3940,3940,3940,3940,0
|
||||
20250508,163000,113991614,3940,3940,3940,3940,0
|
||||
20250508,162900,113991614,3940,3940,3940,3940,0
|
||||
20250508,162800,113991614,3940,3940,3940,3940,0
|
||||
20250508,162700,113991614,3940,3940,3940,3940,0
|
||||
20250508,162600,113991614,3940,3940,3940,3940,0
|
||||
20250508,162500,113991614,3940,3940,3940,3940,0
|
||||
20250508,162400,113991614,3940,3940,3940,3940,0
|
||||
20250508,162300,113991614,3940,3940,3940,3940,0
|
||||
20250508,162200,113991614,3940,3940,3940,3940,0
|
||||
20250508,162100,113991614,3940,3940,3940,3940,0
|
||||
20250508,162000,113991614,3940,3940,3940,3940,0
|
||||
20250508,161900,113991614,3940,3940,3940,3940,0
|
||||
20250508,161800,113991614,3940,3940,3940,3940,0
|
||||
20250508,161700,113991614,3940,3940,3940,3940,0
|
||||
20250508,161600,113991614,3940,3940,3940,3940,0
|
||||
20250508,161500,113991614,3940,3940,3940,3940,0
|
||||
20250508,161400,113991614,3940,3940,3940,3940,0
|
||||
20250508,161300,113991614,3940,3940,3940,3940,0
|
||||
20250508,161200,113991614,3940,3940,3940,3940,0
|
||||
20250508,161100,113991614,3940,3940,3940,3940,0
|
||||
20250508,161000,113991614,3940,3940,3940,3940,0
|
||||
20250508,160900,113991614,3940,3940,3940,3940,0
|
||||
20250508,160800,113991614,3940,3940,3940,3940,7
|
||||
20250508,160700,113991614,3940,3940,3940,3940,0
|
||||
20250508,160600,113991614,3940,3940,3940,3940,0
|
||||
20250508,160500,113991614,3940,3940,3940,3940,0
|
||||
20250508,160400,113991614,3940,3940,3940,3940,0
|
||||
20250508,160300,113991614,3940,3940,3940,3940,0
|
||||
20250508,160200,113991614,3940,3940,3940,3940,0
|
||||
20250508,160100,113991614,3940,3940,3940,3940,0
|
||||
20250508,160000,113991614,3940,3940,3940,3940,0
|
||||
20250508,155900,113991614,3940,3940,3940,3940,0
|
||||
20250508,155800,113991614,3940,3940,3940,3940,0
|
||||
20250508,155700,113991614,3940,3940,3940,3940,0
|
||||
20250508,155600,113991614,3940,3940,3940,3940,0
|
||||
20250508,155500,113991614,3940,3940,3940,3940,0
|
||||
20250508,155400,113991614,3940,3940,3940,3940,0
|
||||
20250508,155300,113991614,3940,3940,3940,3940,0
|
||||
20250508,155200,113991614,3940,3940,3940,3940,0
|
||||
20250508,155100,113991614,3940,3940,3940,3940,0
|
||||
20250508,155000,113991614,3940,3940,3940,3940,0
|
||||
20250508,154900,113991614,3940,3940,3940,3940,0
|
||||
20250508,154800,113991614,3940,3940,3940,3940,0
|
||||
20250508,154700,113991614,3940,3940,3940,3940,0
|
||||
20250508,154600,113991614,3940,3940,3940,3940,0
|
||||
20250508,154500,113991614,3940,3940,3940,3940,0
|
||||
20250508,154400,113991614,3940,3940,3940,3940,0
|
||||
20250508,154300,113991614,3940,3940,3940,3940,0
|
||||
20250508,154200,113991614,3940,3940,3940,3940,0
|
||||
20250508,154100,113991614,3940,3940,3940,3940,0
|
||||
20250508,154000,113991614,3940,3940,3940,3940,0
|
||||
20250508,153900,113991614,3940,3940,3940,3940,0
|
||||
20250508,153800,113991614,3940,3940,3940,3940,7
|
||||
20250508,153700,113991614,3940,3940,3940,3940,0
|
||||
20250508,153600,113991614,3940,3940,3940,3940,0
|
||||
20250508,153500,113991614,3940,3940,3940,3940,0
|
||||
20250508,153400,113991614,3940,3940,3940,3940,0
|
||||
20250508,153300,113991614,3940,3940,3940,3940,0
|
||||
20250508,153200,113991614,3940,3940,3940,3940,0
|
||||
20250508,153100,113991614,3940,3940,3940,3940,0
|
||||
20250508,153000,113991614,3940,3940,3940,3940,7
|
||||
20250508,152900,113964034,3940,3940,3940,3940,0
|
||||
20250508,152800,113964034,3940,3940,3940,3940,0
|
||||
20250508,152700,113964034,3940,3940,3940,3940,0
|
||||
20250508,152600,113964034,3940,3940,3940,3940,0
|
||||
20250508,152500,113964034,3940,3940,3940,3940,0
|
||||
20250508,152400,113964034,3940,3940,3940,3940,0
|
||||
20250508,152300,113964034,3940,3940,3940,3940,0
|
||||
20250508,152200,113964034,3940,3940,3940,3940,0
|
||||
20250508,152100,113964034,3940,3940,3940,3940,0
|
||||
20250508,152000,113964034,3940,3940,3940,3940,0
|
||||
20250508,151900,113964034,3940,3940,3940,3940,0
|
||||
20250508,151800,113964034,3940,3940,3940,3940,0
|
||||
20250508,151700,113964034,3940,3940,3940,3940,0
|
||||
20250508,151600,113964034,3940,3930,3940,3925,63
|
||||
20250508,151500,113716689,3925,3925,3925,3925,0
|
||||
20250508,151400,113716689,3925,3925,3925,3925,0
|
||||
20250508,151300,113716689,3925,3925,3925,3925,0
|
||||
20250508,151200,113716689,3925,3925,3925,3925,0
|
||||
20250508,151100,113716689,3925,3925,3925,3925,0
|
||||
20250508,151000,113716689,3925,3940,3940,3925,45
|
||||
20250508,150900,113540049,3925,3940,3940,3925,256
|
||||
20250508,150800,112534242,3932,3932,3932,3932,300
|
||||
20250508,150700,111354642,3940,3940,3940,3940,0
|
||||
20250508,150600,111354642,3940,3932,3940,3932,310
|
||||
20250508,150500,110133282,3940,3940,3940,3940,1
|
||||
20250508,150400,110129342,3925,3925,3925,3925,0
|
||||
20250508,150300,110129342,3925,3925,3925,3925,0
|
||||
20250508,150200,110129342,3925,3925,3925,3925,0
|
||||
20250508,150100,110129342,3925,3910,3925,3910,10760
|
||||
20250508,150000,67974527,3907,3907,3907,3907,3
|
||||
20250508,145900,67962806,3907,3905,3907,3905,50
|
||||
20250508,145800,67767488,3905,3905,3905,3905,0
|
||||
20250508,145700,67767488,3905,3905,3905,3905,0
|
||||
20250508,145600,67767488,3905,3905,3905,3905,0
|
||||
20250508,145500,67767488,3905,3905,3905,3905,100
|
||||
20250508,145400,67376988,3905,3905,3905,3905,0
|
||||
20250508,145300,67376988,3905,3902,3905,3902,8
|
||||
20250508,145200,67345766,3902,3902,3902,3902,18
|
||||
20250508,145100,67275530,3905,3905,3905,3905,0
|
||||
20250508,145000,67275530,3905,3905,3905,3905,0
|
||||
20250508,144900,67275530,3905,3905,3905,3905,0
|
||||
20250508,144800,67275530,3905,3905,3905,3905,0
|
||||
20250508,144700,67275530,3905,3905,3905,3905,0
|
||||
20250508,144600,67275530,3905,3905,3905,3905,0
|
||||
20250508,144500,67275530,3905,3905,3905,3905,0
|
||||
20250508,144400,67275530,3905,3905,3905,3905,400
|
||||
20250508,144300,65713530,3900,3900,3900,3900,0
|
||||
20250508,144200,65713530,3900,3900,3900,3900,3
|
||||
20250508,144100,65701830,3905,3905,3905,3905,2
|
||||
20250508,144000,65694020,3905,3905,3905,3905,0
|
||||
20250508,143900,65694020,3905,3905,3905,3905,0
|
||||
20250508,143800,65694020,3905,3905,3905,3905,0
|
||||
20250508,143700,65694020,3905,3905,3905,3905,2
|
||||
20250508,143600,65686210,3905,3905,3905,3905,0
|
||||
20250508,143500,65686210,3905,3905,3905,3905,0
|
||||
20250508,143400,65686210,3905,3905,3905,3905,500
|
||||
20250508,143300,63733710,3895,3895,3895,3895,2
|
||||
20250508,143200,63725920,3905,3905,3905,3905,0
|
||||
20250508,143100,63725920,3905,3905,3905,3905,0
|
||||
20250508,143000,63725920,3905,3905,3905,3905,0
|
||||
20250508,142900,63725920,3905,3905,3905,3905,12
|
||||
20250508,142800,63679060,3895,3895,3895,3895,0
|
||||
20250508,142700,63679060,3895,3895,3895,3895,0
|
||||
20250508,142600,63679060,3895,3895,3895,3895,0
|
||||
20250508,142500,63679060,3895,3895,3895,3895,0
|
||||
20250508,142400,63679060,3895,3895,3895,3895,0
|
||||
20250508,142300,63679060,3895,3895,3895,3895,0
|
||||
20250508,142200,63679060,3895,3895,3895,3895,89
|
||||
20250508,142100,63332405,3895,3895,3895,3895,0
|
||||
20250508,142000,63332405,3895,3895,3895,3895,0
|
||||
20250508,141900,63332405,3895,3895,3895,3895,0
|
||||
20250508,141800,63332405,3895,3895,3895,3895,0
|
||||
20250508,141700,63332405,3895,3895,3895,3895,0
|
||||
20250508,141600,63332405,3895,3895,3895,3895,0
|
||||
20250508,141500,63332405,3895,3895,3895,3895,3
|
||||
20250508,141400,63320720,3905,3905,3905,3905,0
|
||||
20250508,141300,63320720,3905,3905,3905,3905,0
|
||||
20250508,141200,63320720,3905,3905,3905,3905,0
|
||||
20250508,141100,63320720,3905,3905,3905,3905,16
|
||||
20250508,141000,63258240,3905,3905,3905,3905,0
|
||||
20250508,140900,63258240,3905,3905,3905,3905,0
|
||||
20250508,140800,63258240,3905,3905,3905,3905,13
|
||||
20250508,140700,63207475,3910,3910,3910,3910,0
|
||||
20250508,140600,63207475,3910,3910,3910,3910,0
|
||||
20250508,140500,63207475,3910,3910,3910,3910,0
|
||||
20250508,140400,63207475,3910,3905,3910,3905,2
|
||||
20250508,140300,63199660,3910,3910,3910,3910,0
|
||||
20250508,140200,63199660,3910,3905,3910,3905,4
|
||||
20250508,140100,63184030,3890,3890,3890,3890,0
|
||||
20250508,140000,63184030,3890,3890,3890,3890,291
|
||||
20250508,135900,62052040,3890,3890,3890,3890,0
|
||||
20250508,135800,62052040,3890,3890,3890,3890,0
|
||||
20250508,135700,62052040,3890,3890,3890,3890,0
|
||||
20250508,135600,62052040,3890,3890,3890,3890,0
|
||||
20250508,135500,62052040,3890,3890,3890,3890,0
|
||||
20250508,135400,62052040,3890,3890,3890,3890,0
|
||||
20250508,135300,62052040,3890,3890,3890,3890,0
|
||||
20250508,135200,62052040,3890,3890,3890,3890,0
|
||||
20250508,135100,62052040,3890,3890,3890,3890,0
|
||||
20250508,135000,62052040,3890,3890,3890,3890,0
|
||||
20250508,134900,62052040,3890,3900,3900,3890,300
|
||||
20250508,134800,60884220,3915,3895,3915,3890,1419
|
||||
20250508,134700,55358615,3900,3900,3900,3900,66
|
||||
20250508,134600,55101215,3900,3900,3910,3900,935
|
||||
20250508,134500,51454705,3895,3895,3895,3895,1000
|
||||
20250508,134400,47559705,3900,3900,3900,3900,167
|
||||
20250508,134300,46908405,3900,3900,3900,3900,0
|
||||
20250508,134200,46908405,3900,3900,3900,3900,0
|
||||
20250508,134100,46908405,3900,3900,3900,3900,100
|
||||
20250508,134000,46518405,3900,3900,3900,3900,399
|
||||
20250508,133900,44962305,3905,3905,3905,3905,0
|
||||
20250508,133800,44962305,3905,3910,3910,3905,501
|
||||
20250508,133700,43005305,3910,3915,3915,3910,714
|
||||
20250508,133600,40212510,3915,3915,3915,3915,0
|
||||
20250508,133500,40212510,3915,3915,3915,3915,0
|
||||
20250508,133400,40212510,3915,3915,3915,3915,0
|
||||
20250508,133300,40212510,3915,3915,3915,3915,29
|
||||
20250508,133200,40098975,3920,3920,3920,3920,3
|
||||
20250508,133100,40087215,3920,3920,3920,3920,0
|
||||
20250508,133000,40087215,3920,3920,3920,3920,0
|
||||
20250508,132900,40087215,3920,3920,3920,3920,2
|
||||
20250508,132800,40079375,3920,3920,3920,3920,2
|
||||
20250508,132700,40071535,3915,3920,3920,3915,7
|
||||
20250508,132600,40044110,3920,3920,3920,3920,0
|
||||
20250508,132500,40044110,3920,3920,3920,3920,0
|
||||
20250508,132400,40044110,3920,3920,3920,3920,0
|
||||
20250508,132300,40044110,3920,3920,3920,3920,0
|
||||
20250508,132200,40044110,3920,3920,3920,3920,0
|
||||
20250508,132100,40044110,3920,3920,3920,3920,50
|
||||
20250508,132000,39848110,3920,3920,3920,3920,50
|
||||
20250508,131900,39652110,3915,3915,3915,3915,22
|
||||
20250508,131800,39565980,3915,3915,3915,3915,0
|
||||
20250508,131700,39565980,3915,3915,3915,3915,0
|
||||
20250508,131600,39565980,3915,3915,3915,3915,0
|
||||
20250508,131500,39565980,3915,3915,3915,3915,0
|
||||
20250508,131400,39565980,3915,3915,3915,3915,0
|
||||
20250508,131300,39565980,3915,3915,3915,3915,0
|
||||
20250508,131200,39565980,3915,3915,3915,3915,0
|
||||
20250508,131100,39565980,3915,3915,3915,3915,0
|
||||
20250508,131000,39565980,3915,3915,3915,3915,0
|
||||
20250508,130900,39565980,3915,3915,3915,3915,0
|
||||
20250508,130800,39565980,3915,3915,3915,3915,0
|
||||
20250508,130700,39565980,3915,3915,3915,3915,3
|
||||
20250508,130600,39554235,3920,3920,3920,3920,0
|
||||
20250508,130500,39554235,3920,3920,3920,3920,0
|
||||
20250508,130400,39554235,3920,3920,3920,3920,0
|
||||
20250508,130300,39554235,3920,3920,3920,3920,0
|
||||
20250508,130200,39554235,3920,3920,3920,3920,0
|
||||
20250508,130100,39554235,3920,3920,3920,3920,0
|
||||
20250508,130000,39554235,3920,3920,3920,3920,0
|
||||
20250508,125900,39554235,3920,3920,3920,3920,0
|
||||
20250508,125800,39554235,3920,3920,3920,3920,0
|
||||
20250508,125700,39554235,3920,3920,3920,3920,15
|
||||
20250508,125600,39495435,3915,3915,3915,3915,0
|
||||
20250508,125500,39495435,3915,3915,3915,3915,1
|
||||
20250508,125400,39491520,3920,3920,3920,3920,0
|
||||
20250508,125300,39491520,3920,3920,3920,3920,0
|
||||
20250508,125200,39491520,3920,3920,3920,3920,0
|
||||
20250508,125100,39491520,3920,3920,3920,3920,3
|
||||
20250508,125000,39479760,3920,3920,3920,3920,0
|
||||
20250508,124900,39479760,3920,3920,3920,3920,0
|
||||
20250508,124800,39479760,3920,3920,3920,3920,0
|
||||
20250508,124700,39479760,3920,3920,3920,3920,0
|
||||
20250508,124600,39479760,3920,3920,3920,3920,0
|
||||
20250508,124500,39479760,3920,3920,3920,3920,0
|
||||
20250508,124400,39479760,3920,3920,3920,3920,0
|
||||
20250508,124300,39479760,3920,3920,3920,3920,13
|
||||
20250508,124200,39428800,3915,3915,3915,3915,0
|
||||
20250508,124100,39428800,3915,3915,3915,3915,2
|
||||
20250508,124000,39420970,3920,3920,3920,3920,0
|
||||
20250508,123900,39420970,3920,3920,3920,3920,0
|
||||
20250508,123800,39420970,3920,3920,3920,3920,0
|
||||
20250508,123700,39420970,3920,3920,3920,3920,0
|
||||
20250508,123600,39420970,3920,3920,3920,3920,0
|
||||
20250508,123500,39420970,3920,3920,3920,3920,0
|
||||
20250508,123400,39420970,3920,3920,3920,3920,12
|
||||
20250508,123300,39373930,3920,3920,3920,3920,0
|
||||
20250508,123200,39373930,3920,3920,3920,3920,0
|
||||
20250508,123100,39373930,3920,3920,3920,3920,0
|
||||
20250508,123000,39373930,3920,3920,3920,3920,0
|
||||
20250508,122900,39373930,3920,3920,3920,3920,1
|
||||
20250508,122800,39370010,3915,3915,3915,3915,0
|
||||
20250508,122700,39370010,3915,3915,3915,3915,0
|
||||
20250508,122600,39370010,3915,3915,3915,3915,0
|
||||
20250508,122500,39370010,3915,3915,3915,3915,0
|
||||
20250508,122400,39370010,3915,3915,3915,3915,155
|
||||
20250508,122300,38763185,3915,3915,3915,3915,212
|
||||
20250508,122200,37933205,3910,3910,3910,3910,0
|
||||
20250508,122100,37933205,3910,3910,3910,3910,9
|
||||
20250508,122000,37898015,3910,3910,3910,3910,3
|
||||
20250508,121900,37886285,3910,3910,3910,3910,3
|
||||
20250508,121800,37874555,3905,3905,3905,3905,19
|
||||
20250508,121700,37800360,3915,3915,3915,3915,0
|
||||
20250508,121600,37800360,3915,3915,3915,3915,1
|
||||
20250508,121500,37796445,3910,3910,3910,3910,0
|
||||
20250508,121400,37796445,3910,3910,3910,3910,0
|
||||
20250508,121300,37796445,3910,3910,3910,3910,0
|
||||
20250508,121200,37796445,3910,3910,3910,3910,1
|
||||
20250508,121100,37792535,3905,3905,3905,3905,0
|
||||
20250508,121000,37792535,3905,3905,3905,3905,0
|
||||
20250508,120900,37792535,3905,3905,3905,3905,0
|
||||
20250508,120800,37792535,3905,3905,3905,3905,0
|
||||
20250508,120700,37792535,3905,3905,3905,3905,0
|
||||
20250508,120600,37792535,3905,3905,3905,3905,0
|
||||
20250508,120500,37792535,3905,3905,3905,3905,0
|
||||
20250508,120400,37792535,3905,3905,3905,3905,0
|
||||
20250508,120300,37792535,3905,3905,3905,3905,0
|
||||
20250508,120200,37792535,3905,3905,3905,3905,0
|
||||
20250508,120100,37792535,3905,3905,3905,3905,0
|
||||
20250508,120000,37792535,3905,3905,3905,3905,0
|
||||
20250508,115900,37792535,3905,3905,3905,3905,0
|
||||
20250508,115800,37792535,3905,3905,3905,3905,0
|
||||
20250508,115700,37792535,3905,3905,3905,3905,0
|
||||
20250508,115600,37792535,3905,3905,3905,3905,0
|
||||
20250508,115500,37792535,3905,3905,3905,3905,0
|
||||
20250508,115400,37792535,3905,3905,3905,3905,0
|
||||
20250508,115300,37792535,3905,3905,3905,3905,35
|
||||
20250508,115200,37655860,3910,3910,3910,3910,0
|
||||
20250508,115100,37655860,3910,3910,3910,3910,0
|
||||
20250508,115000,37655860,3910,3910,3910,3910,3
|
||||
20250508,114900,37644130,3910,3910,3910,3910,0
|
||||
20250508,114800,37644130,3910,3910,3910,3910,0
|
||||
20250508,114700,37644130,3910,3910,3910,3910,2
|
||||
20250508,114600,37636310,3905,3905,3905,3905,10
|
||||
20250508,114500,37597260,3910,3910,3910,3910,2
|
||||
20250508,114400,37589440,3910,3910,3910,3910,0
|
||||
20250508,114300,37589440,3910,3910,3910,3910,10
|
||||
20250508,114200,37550340,3910,3910,3910,3910,0
|
||||
20250508,114100,37550340,3910,3910,3910,3910,2
|
||||
20250508,114000,37542520,3915,3910,3915,3910,32
|
||||
20250508,113900,37417245,3915,3910,3915,3910,2
|
||||
20250508,113800,37409420,3915,3915,3915,3915,0
|
||||
20250508,113700,37409420,3915,3910,3915,3910,2
|
||||
20250508,113600,37401595,3910,3910,3910,3910,2
|
||||
20250508,113500,37393775,3910,3910,3910,3910,25
|
||||
20250508,113400,37296025,3910,3910,3910,3910,2
|
||||
20250508,113300,37288205,3905,3905,3905,3905,0
|
||||
20250508,113200,37288205,3905,3905,3905,3905,1
|
||||
20250508,113100,37284300,3905,3905,3905,3905,0
|
||||
20250508,113000,37284300,3905,3905,3905,3905,0
|
||||
20250508,112900,37284300,3905,3905,3905,3905,0
|
||||
20250508,112800,37284300,3905,3905,3905,3905,4
|
||||
20250508,112700,37268680,3905,3905,3905,3905,0
|
||||
20250508,112600,37268680,3905,3905,3905,3905,0
|
||||
20250508,112500,37268680,3905,3905,3905,3905,2
|
||||
20250508,112400,37260870,3905,3905,3905,3905,7
|
||||
20250508,112300,37233535,3905,3905,3905,3905,0
|
||||
20250508,112200,37233535,3905,3905,3905,3905,2
|
||||
20250508,112100,37225725,3900,3900,3900,3900,0
|
||||
20250508,112000,37225725,3900,3900,3900,3900,0
|
||||
20250508,111900,37225725,3900,3900,3900,3900,0
|
||||
20250508,111800,37225725,3900,3900,3900,3900,0
|
||||
20250508,111700,37225725,3900,3900,3900,3900,0
|
||||
20250508,111600,37225725,3900,3900,3900,3900,0
|
||||
20250508,111500,37225725,3900,3900,3900,3900,0
|
||||
20250508,111400,37225725,3900,3900,3900,3900,0
|
||||
20250508,111300,37225725,3900,3900,3900,3900,0
|
||||
20250508,111200,37225725,3900,3900,3900,3900,0
|
||||
20250508,111100,37225725,3900,3900,3900,3900,0
|
||||
20250508,111000,37225725,3900,3900,3900,3900,0
|
||||
20250508,110900,37225725,3900,3900,3900,3900,0
|
||||
20250508,110800,37225725,3900,3900,3900,3900,0
|
||||
20250508,110700,37225725,3900,3900,3900,3900,0
|
||||
20250508,110600,37225725,3900,3900,3900,3900,9
|
||||
20250508,110500,37190625,3900,3900,3900,3900,0
|
||||
20250508,110400,37190625,3900,3900,3900,3900,0
|
||||
20250508,110300,37190625,3900,3900,3900,3900,0
|
||||
20250508,110200,37190625,3900,3900,3900,3900,0
|
||||
20250508,110100,37190625,3900,3900,3900,3900,16
|
||||
20250508,110000,37128225,3900,3900,3900,3900,41
|
||||
20250508,105900,36968325,3905,3905,3905,3905,0
|
||||
20250508,105800,36968325,3905,3905,3905,3905,0
|
||||
20250508,105700,36968325,3905,3905,3905,3905,1
|
||||
20250508,105600,36964420,3905,3905,3905,3905,1
|
||||
20250508,105500,36960515,3895,3895,3895,3895,0
|
||||
20250508,105400,36960515,3895,3895,3895,3895,0
|
||||
20250508,105300,36960515,3895,3895,3895,3895,0
|
||||
20250508,105200,36960515,3895,3895,3895,3895,56
|
||||
20250508,105100,36742395,3895,3900,3900,3895,5
|
||||
20250508,105000,36722915,3895,3895,3895,3895,0
|
||||
20250508,104900,36722915,3895,3895,3895,3895,0
|
||||
20250508,104800,36722915,3895,3895,3895,3895,0
|
||||
20250508,104700,36722915,3895,3895,3895,3895,0
|
||||
20250508,104600,36722915,3895,3895,3895,3895,0
|
||||
20250508,104500,36722915,3895,3895,3895,3895,0
|
||||
20250508,104400,36722915,3895,3895,3895,3895,0
|
||||
20250508,104300,36722915,3895,3895,3895,3895,21
|
||||
20250508,104200,36641120,3895,3895,3895,3895,0
|
||||
20250508,104100,36641120,3895,3895,3895,3895,0
|
||||
20250508,104000,36641120,3895,3895,3895,3895,0
|
||||
20250508,103900,36641120,3895,3895,3895,3895,0
|
||||
20250508,103800,36641120,3895,3895,3895,3895,0
|
||||
20250508,103700,36641120,3895,3895,3895,3895,0
|
||||
20250508,103600,36641120,3895,3895,3895,3895,0
|
||||
20250508,103500,36641120,3895,3895,3895,3895,0
|
||||
20250508,103400,36641120,3895,3895,3895,3895,0
|
||||
20250508,103300,36641120,3895,3895,3895,3895,0
|
||||
20250508,103200,36641120,3895,3895,3895,3895,0
|
||||
20250508,103100,36641120,3895,3895,3895,3895,4
|
||||
20250508,103000,36625540,3900,3900,3900,3900,20
|
||||
20250508,102900,36547540,3900,3900,3900,3900,30
|
||||
20250508,102800,36430540,3905,3905,3905,3905,6
|
||||
20250508,102700,36407110,3905,3905,3905,3905,0
|
||||
20250508,102600,36407110,3905,3895,3905,3895,281
|
||||
20250508,102500,35312605,3895,3895,3895,3895,720
|
||||
20250508,102400,32508205,3905,3905,3905,3905,0
|
||||
20250508,102300,32508205,3905,3905,3905,3905,5
|
||||
20250508,102200,32488680,3895,3895,3895,3895,0
|
||||
20250508,102100,32488680,3895,3895,3895,3895,0
|
||||
20250508,102000,32488680,3895,3895,3895,3895,0
|
||||
20250508,101900,32488680,3895,3895,3895,3895,0
|
||||
20250508,101800,32488680,3895,3895,3895,3895,0
|
||||
20250508,101700,32488680,3895,3895,3895,3895,1
|
||||
20250508,101600,32484785,3905,3905,3905,3905,0
|
||||
20250508,101500,32484785,3905,3905,3905,3905,20
|
||||
20250508,101400,32406685,3905,3905,3905,3905,0
|
||||
20250508,101300,32406685,3905,3905,3905,3905,1
|
||||
20250508,101200,32402780,3905,3905,3905,3905,0
|
||||
20250508,101100,32402780,3905,3905,3905,3905,0
|
||||
20250508,101000,32402780,3905,3900,3905,3900,11
|
||||
20250508,100900,32359875,3900,3900,3900,3900,283
|
||||
20250508,100800,31256175,3905,3905,3905,3905,77
|
||||
20250508,100700,30955490,3915,3915,3920,3915,24
|
||||
20250508,100600,30861525,3915,3915,3915,3915,0
|
||||
20250508,100500,30861525,3915,3915,3915,3915,1
|
||||
20250508,100400,30857610,3920,3920,3920,3920,0
|
||||
20250508,100300,30857610,3920,3910,3920,3910,2
|
||||
20250508,100200,30849780,3920,3910,3920,3910,2
|
||||
20250508,100100,30841950,3905,3905,3905,3905,39
|
||||
20250508,100000,30689655,3905,3905,3905,3900,47
|
||||
20250508,095900,30506125,3905,3905,3905,3905,13
|
||||
20250508,095800,30455360,3905,3905,3905,3905,1
|
||||
20250508,095700,30451455,3905,3905,3905,3905,12
|
||||
20250508,095600,30404595,3895,3900,3900,3895,201
|
||||
20250508,095500,29621610,3905,3905,3905,3905,0
|
||||
20250508,095400,29621610,3905,3905,3905,3905,0
|
||||
20250508,095300,29621610,3905,3905,3905,3905,0
|
||||
20250508,095200,29621610,3905,3905,3905,3905,1
|
||||
20250508,095100,29617705,3900,3905,3905,3900,321
|
||||
20250508,095000,28365200,3910,3910,3910,3910,20
|
||||
20250508,094900,28287000,3910,3910,3910,3910,47
|
||||
20250508,094800,28103230,3915,3910,3915,3910,4
|
||||
20250508,094700,28087575,3920,3910,3920,3910,8
|
||||
20250508,094600,28056270,3910,3905,3915,3905,63
|
||||
20250508,094500,27810105,3920,3910,3920,3910,32
|
||||
20250508,094400,27684970,3910,3910,3910,3910,3
|
||||
20250508,094300,27673240,3915,3905,3915,3905,5
|
||||
20250508,094200,27653690,3905,3900,3905,3900,30
|
||||
20250508,094100,27536680,3900,3900,3900,3900,0
|
||||
20250508,094000,27536680,3900,3900,3900,3900,100
|
||||
20250508,093900,27146680,3905,3905,3905,3905,3
|
||||
20250508,093800,27134965,3905,3905,3905,3905,0
|
||||
20250508,093700,27134965,3905,3905,3905,3905,69
|
||||
20250508,093600,26865520,3910,3905,3910,3905,2
|
||||
20250508,093500,26857705,3900,3910,3915,3900,128
|
||||
20250508,093400,26358280,3905,3915,3915,3900,329
|
||||
20250508,093300,25074305,3915,3910,3920,3910,135
|
||||
20250508,093200,24545835,3905,3905,3915,3905,12
|
||||
20250508,093100,24498920,3910,3910,3910,3900,902
|
||||
20250508,093000,20979240,3910,3910,3910,3910,100
|
||||
20250508,092900,20588240,3925,3900,3925,3900,1026
|
||||
20250508,092800,16586500,3905,3905,3925,3905,511
|
||||
20250508,092700,14590925,3905,3915,3915,3905,2187
|
||||
20250508,092600,6045955,3915,3915,3915,3915,81
|
||||
20250508,092500,5728840,3920,3920,3920,3920,46
|
||||
20250508,092400,5548520,3920,3920,3920,3920,0
|
||||
20250508,092300,5548520,3920,3920,3920,3920,0
|
||||
20250508,092200,5548520,3920,3920,3920,3920,54
|
||||
20250508,092100,5336840,3925,3925,3925,3925,10
|
||||
20250508,092000,5297590,3920,3920,3920,3920,1
|
||||
20250508,091900,5293670,3925,3925,3925,3925,0
|
||||
20250508,091800,5293670,3925,3925,3925,3925,0
|
||||
20250508,091700,5293670,3925,3930,3930,3925,155
|
||||
20250508,091600,4685135,3945,3930,3945,3930,201
|
||||
20250508,091500,3895190,3935,3940,3940,3930,4
|
||||
20250508,091400,3879450,3930,3930,3930,3930,2
|
||||
20250508,091300,3871590,3925,3925,3925,3925,319
|
||||
20250508,091200,2619515,3930,3930,3930,3930,10
|
||||
20250508,091100,2580215,3940,3940,3940,3940,0
|
||||
20250508,091000,2580215,3940,3940,3940,3940,71
|
||||
20250508,090900,2300475,3955,3945,3955,3940,27
|
||||
20250508,090800,2193835,3955,3955,3955,3935,324
|
||||
20250508,090700,917505,3955,3955,3955,3955,108
|
||||
20250508,090600,490365,3955,3955,3955,3955,100
|
||||
20250508,090500,94865,3950,3950,3950,3950,1
|
||||
20250508,090400,90915,3950,3950,3950,3950,0
|
||||
20250508,090300,90915,3950,3950,3950,3950,0
|
||||
20250508,090200,90915,3950,3950,3950,3950,0
|
||||
20250508,090100,90915,3950,3950,3950,3950,10
|
||||
20250508,090000,51415,3955,3955,3955,3955,13
|
||||
|
Reference in New Issue
Block a user