Update 2025-05-08 2733 candle_min
This commit is contained in:
671
137950/min/candle-20250508.csv
Normal file
671
137950/min/candle-20250508.csv
Normal file
@@ -0,0 +1,671 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,200900,102144060,3950,3950,3950,3950,443
|
||||
20250508,200800,102144060,3950,3950,3950,3950,0
|
||||
20250508,200700,102144060,3950,3950,3950,3950,0
|
||||
20250508,200600,102144060,3950,3950,3950,3950,0
|
||||
20250508,200500,102144060,3950,3950,3950,3950,0
|
||||
20250508,200400,102144060,3950,3950,3950,3950,0
|
||||
20250508,200300,102144060,3950,3950,3950,3950,0
|
||||
20250508,200200,102144060,3950,3950,3950,3950,0
|
||||
20250508,200100,102144060,3950,3950,3950,3950,0
|
||||
20250508,200000,102144060,3950,3950,3950,3950,0
|
||||
20250508,195900,102144060,3950,3950,3950,3950,0
|
||||
20250508,195800,102144060,3950,3950,3950,3950,0
|
||||
20250508,195700,102144060,3950,3950,3950,3950,0
|
||||
20250508,195600,102144060,3950,3950,3950,3950,0
|
||||
20250508,195500,102144060,3950,3950,3950,3950,0
|
||||
20250508,195400,102144060,3950,3950,3950,3950,0
|
||||
20250508,195300,102144060,3950,3950,3950,3950,0
|
||||
20250508,195200,102144060,3950,3950,3950,3950,0
|
||||
20250508,195100,102144060,3950,3950,3950,3950,0
|
||||
20250508,195000,102144060,3950,3950,3950,3950,0
|
||||
20250508,194900,102144060,3950,3950,3950,3950,0
|
||||
20250508,194800,102144060,3950,3950,3950,3950,0
|
||||
20250508,194700,102144060,3950,3950,3950,3950,0
|
||||
20250508,194600,102144060,3950,3950,3950,3950,0
|
||||
20250508,194500,102144060,3950,3950,3950,3950,0
|
||||
20250508,194400,102144060,3950,3950,3950,3950,0
|
||||
20250508,194300,102144060,3950,3950,3950,3950,0
|
||||
20250508,194200,102144060,3950,3950,3950,3950,0
|
||||
20250508,194100,102144060,3950,3950,3950,3950,0
|
||||
20250508,194000,102144060,3950,3950,3950,3950,0
|
||||
20250508,193900,102144060,3950,3950,3950,3950,443
|
||||
20250508,193800,102144060,3950,3950,3950,3950,0
|
||||
20250508,193700,102144060,3950,3950,3950,3950,0
|
||||
20250508,193600,102144060,3950,3950,3950,3950,0
|
||||
20250508,193500,102144060,3950,3950,3950,3950,0
|
||||
20250508,193400,102144060,3950,3950,3950,3950,0
|
||||
20250508,193300,102144060,3950,3950,3950,3950,0
|
||||
20250508,193200,102144060,3950,3950,3950,3950,0
|
||||
20250508,193100,102144060,3950,3950,3950,3950,0
|
||||
20250508,193000,102144060,3950,3950,3950,3950,0
|
||||
20250508,192900,102144060,3950,3950,3950,3950,0
|
||||
20250508,192800,102144060,3950,3950,3950,3950,0
|
||||
20250508,192700,102144060,3950,3950,3950,3950,0
|
||||
20250508,192600,102144060,3950,3950,3950,3950,0
|
||||
20250508,192500,102144060,3950,3950,3950,3950,0
|
||||
20250508,192400,102144060,3950,3950,3950,3950,0
|
||||
20250508,192300,102144060,3950,3950,3950,3950,0
|
||||
20250508,192200,102144060,3950,3950,3950,3950,0
|
||||
20250508,192100,102144060,3950,3950,3950,3950,0
|
||||
20250508,192000,102144060,3950,3950,3950,3950,0
|
||||
20250508,191900,102144060,3950,3950,3950,3950,0
|
||||
20250508,191800,102144060,3950,3950,3950,3950,0
|
||||
20250508,191700,102144060,3950,3950,3950,3950,0
|
||||
20250508,191600,102144060,3950,3950,3950,3950,0
|
||||
20250508,191500,102144060,3950,3950,3950,3950,0
|
||||
20250508,191400,102144060,3950,3950,3950,3950,0
|
||||
20250508,191300,102144060,3950,3950,3950,3950,0
|
||||
20250508,191200,102144060,3950,3950,3950,3950,0
|
||||
20250508,191100,102144060,3950,3950,3950,3950,0
|
||||
20250508,191000,102144060,3950,3950,3950,3950,0
|
||||
20250508,190900,102144060,3950,3950,3950,3950,443
|
||||
20250508,190800,102144060,3950,3950,3950,3950,0
|
||||
20250508,190700,102144060,3950,3950,3950,3950,0
|
||||
20250508,190600,102144060,3950,3950,3950,3950,0
|
||||
20250508,190500,102144060,3950,3950,3950,3950,0
|
||||
20250508,190400,102144060,3950,3950,3950,3950,0
|
||||
20250508,190300,102144060,3950,3950,3950,3950,0
|
||||
20250508,190200,102144060,3950,3950,3950,3950,0
|
||||
20250508,190100,102144060,3950,3950,3950,3950,0
|
||||
20250508,190000,102144060,3950,3950,3950,3950,0
|
||||
20250508,185900,102144060,3950,3950,3950,3950,0
|
||||
20250508,185800,102144060,3950,3950,3950,3950,0
|
||||
20250508,185700,102144060,3950,3950,3950,3950,0
|
||||
20250508,185600,102144060,3950,3950,3950,3950,0
|
||||
20250508,185500,102144060,3950,3950,3950,3950,0
|
||||
20250508,185400,102144060,3950,3950,3950,3950,0
|
||||
20250508,185300,102144060,3950,3950,3950,3950,0
|
||||
20250508,185200,102144060,3950,3950,3950,3950,0
|
||||
20250508,185100,102144060,3950,3950,3950,3950,0
|
||||
20250508,185000,102144060,3950,3950,3950,3950,0
|
||||
20250508,184900,102144060,3950,3950,3950,3950,0
|
||||
20250508,184800,102144060,3950,3950,3950,3950,0
|
||||
20250508,184700,102144060,3950,3950,3950,3950,0
|
||||
20250508,184600,102144060,3950,3950,3950,3950,0
|
||||
20250508,184500,102144060,3950,3950,3950,3950,0
|
||||
20250508,184400,102144060,3950,3950,3950,3950,0
|
||||
20250508,184300,102144060,3950,3950,3950,3950,0
|
||||
20250508,184200,102144060,3950,3950,3950,3950,0
|
||||
20250508,184100,102144060,3950,3950,3950,3950,0
|
||||
20250508,184000,102144060,3950,3950,3950,3950,0
|
||||
20250508,183900,102144060,3950,3950,3950,3950,443
|
||||
20250508,183800,102144060,3950,3950,3950,3950,0
|
||||
20250508,183700,102144060,3950,3950,3950,3950,0
|
||||
20250508,183600,102144060,3950,3950,3950,3950,0
|
||||
20250508,183500,102144060,3950,3950,3950,3950,0
|
||||
20250508,183400,102144060,3950,3950,3950,3950,0
|
||||
20250508,183300,102144060,3950,3950,3950,3950,0
|
||||
20250508,183200,102144060,3950,3950,3950,3950,0
|
||||
20250508,183100,102144060,3950,3950,3950,3950,0
|
||||
20250508,183000,102144060,3950,3950,3950,3950,0
|
||||
20250508,182900,102144060,3950,3950,3950,3950,0
|
||||
20250508,182800,102144060,3950,3950,3950,3950,0
|
||||
20250508,182700,102144060,3950,3950,3950,3950,0
|
||||
20250508,182600,102144060,3950,3950,3950,3950,0
|
||||
20250508,182500,102144060,3950,3950,3950,3950,0
|
||||
20250508,182400,102144060,3950,3950,3950,3950,0
|
||||
20250508,182300,102144060,3950,3950,3950,3950,0
|
||||
20250508,182200,102144060,3950,3950,3950,3950,0
|
||||
20250508,182100,102144060,3950,3950,3950,3950,0
|
||||
20250508,182000,102144060,3950,3950,3950,3950,0
|
||||
20250508,181900,102144060,3950,3950,3950,3950,0
|
||||
20250508,181800,102144060,3950,3950,3950,3950,0
|
||||
20250508,181700,102144060,3950,3950,3950,3950,0
|
||||
20250508,181600,102144060,3950,3950,3950,3950,0
|
||||
20250508,181500,102144060,3950,3950,3950,3950,0
|
||||
20250508,181400,102144060,3950,3950,3950,3950,0
|
||||
20250508,181300,102144060,3950,3950,3950,3950,0
|
||||
20250508,181200,102144060,3950,3950,3950,3950,0
|
||||
20250508,181100,102144060,3950,3950,3950,3950,0
|
||||
20250508,181000,102144060,3950,3950,3950,3950,0
|
||||
20250508,180900,102144060,3950,3950,3950,3950,443
|
||||
20250508,180800,102144060,3950,3950,3950,3950,0
|
||||
20250508,180700,102144060,3950,3950,3950,3950,0
|
||||
20250508,180600,102144060,3950,3950,3950,3950,0
|
||||
20250508,180500,102144060,3950,3950,3950,3950,0
|
||||
20250508,180400,102144060,3950,3950,3950,3950,0
|
||||
20250508,180300,102144060,3950,3950,3950,3950,0
|
||||
20250508,180200,102144060,3950,3950,3950,3950,0
|
||||
20250508,180100,102144060,3950,3950,3950,3950,0
|
||||
20250508,180000,102144060,3950,3950,3950,3950,0
|
||||
20250508,175900,102144060,3950,3950,3950,3950,0
|
||||
20250508,175800,102144060,3950,3950,3950,3950,0
|
||||
20250508,175700,102144060,3950,3950,3950,3950,0
|
||||
20250508,175600,102144060,3950,3950,3950,3950,0
|
||||
20250508,175500,102144060,3950,3950,3950,3950,0
|
||||
20250508,175400,102144060,3950,3950,3950,3950,0
|
||||
20250508,175300,102144060,3950,3950,3950,3950,0
|
||||
20250508,175200,102144060,3950,3950,3950,3950,0
|
||||
20250508,175100,102144060,3950,3950,3950,3950,0
|
||||
20250508,175000,102144060,3950,3950,3950,3950,0
|
||||
20250508,174900,102144060,3950,3950,3950,3950,0
|
||||
20250508,174800,102144060,3950,3950,3950,3950,0
|
||||
20250508,174700,102144060,3950,3950,3950,3950,0
|
||||
20250508,174600,102144060,3950,3950,3950,3950,0
|
||||
20250508,174500,102144060,3950,3950,3950,3950,0
|
||||
20250508,174400,102144060,3950,3950,3950,3950,0
|
||||
20250508,174300,102144060,3950,3950,3950,3950,0
|
||||
20250508,174200,102144060,3950,3950,3950,3950,0
|
||||
20250508,174100,102144060,3950,3950,3950,3950,0
|
||||
20250508,174000,102144060,3950,3950,3950,3950,0
|
||||
20250508,173900,102144060,3950,3950,3950,3950,443
|
||||
20250508,173800,102144060,3950,3950,3950,3950,0
|
||||
20250508,173700,102144060,3950,3950,3950,3950,0
|
||||
20250508,173600,102144060,3950,3950,3950,3950,0
|
||||
20250508,173500,102144060,3950,3950,3950,3950,0
|
||||
20250508,173400,102144060,3950,3950,3950,3950,0
|
||||
20250508,173300,102144060,3950,3950,3950,3950,0
|
||||
20250508,173200,102144060,3950,3950,3950,3950,0
|
||||
20250508,173100,102144060,3950,3950,3950,3950,0
|
||||
20250508,173000,102144060,3950,3950,3950,3950,0
|
||||
20250508,172900,102144060,3950,3950,3950,3950,0
|
||||
20250508,172800,102144060,3950,3950,3950,3950,0
|
||||
20250508,172700,102144060,3950,3950,3950,3950,0
|
||||
20250508,172600,102144060,3950,3950,3950,3950,0
|
||||
20250508,172500,102144060,3950,3950,3950,3950,0
|
||||
20250508,172400,102144060,3950,3950,3950,3950,0
|
||||
20250508,172300,102144060,3950,3950,3950,3950,0
|
||||
20250508,172200,102144060,3950,3950,3950,3950,0
|
||||
20250508,172100,102144060,3950,3950,3950,3950,0
|
||||
20250508,172000,102144060,3950,3950,3950,3950,0
|
||||
20250508,171900,102144060,3950,3950,3950,3950,0
|
||||
20250508,171800,102144060,3950,3950,3950,3950,0
|
||||
20250508,171700,102144060,3950,3950,3950,3950,0
|
||||
20250508,171600,102144060,3950,3950,3950,3950,0
|
||||
20250508,171500,102144060,3950,3950,3950,3950,0
|
||||
20250508,171400,102144060,3950,3950,3950,3950,0
|
||||
20250508,171300,102144060,3950,3950,3950,3950,0
|
||||
20250508,171200,102144060,3950,3950,3950,3950,0
|
||||
20250508,171100,102144060,3950,3950,3950,3950,0
|
||||
20250508,171000,102144060,3950,3950,3950,3950,0
|
||||
20250508,170900,102144060,3950,3950,3950,3950,443
|
||||
20250508,170800,102144060,3950,3950,3950,3950,0
|
||||
20250508,170700,102144060,3950,3950,3950,3950,0
|
||||
20250508,170600,102144060,3950,3950,3950,3950,0
|
||||
20250508,170500,102144060,3950,3950,3950,3950,0
|
||||
20250508,170400,102144060,3950,3950,3950,3950,0
|
||||
20250508,170300,102144060,3950,3950,3950,3950,0
|
||||
20250508,170200,102144060,3950,3950,3950,3950,0
|
||||
20250508,170100,102144060,3950,3950,3950,3950,0
|
||||
20250508,170000,102144060,3950,3950,3950,3950,0
|
||||
20250508,165900,102144060,3950,3950,3950,3950,0
|
||||
20250508,165800,102144060,3950,3950,3950,3950,0
|
||||
20250508,165700,102144060,3950,3950,3950,3950,0
|
||||
20250508,165600,102144060,3950,3950,3950,3950,0
|
||||
20250508,165500,102144060,3950,3950,3950,3950,0
|
||||
20250508,165400,102144060,3950,3950,3950,3950,0
|
||||
20250508,165300,102144060,3950,3950,3950,3950,0
|
||||
20250508,165200,102144060,3950,3950,3950,3950,0
|
||||
20250508,165100,102144060,3950,3950,3950,3950,0
|
||||
20250508,165000,102144060,3950,3950,3950,3950,0
|
||||
20250508,164900,102144060,3950,3950,3950,3950,0
|
||||
20250508,164800,102144060,3950,3950,3950,3950,0
|
||||
20250508,164700,102144060,3950,3950,3950,3950,0
|
||||
20250508,164600,102144060,3950,3950,3950,3950,0
|
||||
20250508,164500,102144060,3950,3950,3950,3950,0
|
||||
20250508,164400,102144060,3950,3950,3950,3950,0
|
||||
20250508,164300,102144060,3950,3950,3950,3950,0
|
||||
20250508,164200,102144060,3950,3950,3950,3950,0
|
||||
20250508,164100,102144060,3950,3950,3950,3950,0
|
||||
20250508,164000,102144060,3950,3950,3950,3950,0
|
||||
20250508,163900,102144060,3950,3950,3950,3950,443
|
||||
20250508,163800,102144060,3950,3950,3950,3950,0
|
||||
20250508,163700,102144060,3950,3950,3950,3950,0
|
||||
20250508,163600,102144060,3950,3950,3950,3950,0
|
||||
20250508,163500,102144060,3950,3950,3950,3950,0
|
||||
20250508,163400,102144060,3950,3950,3950,3950,0
|
||||
20250508,163300,102144060,3950,3950,3950,3950,0
|
||||
20250508,163200,102144060,3950,3950,3950,3950,0
|
||||
20250508,163100,102144060,3950,3950,3950,3950,0
|
||||
20250508,163000,102144060,3950,3950,3950,3950,0
|
||||
20250508,162900,102144060,3950,3950,3950,3950,0
|
||||
20250508,162800,102144060,3950,3950,3950,3950,0
|
||||
20250508,162700,102144060,3950,3950,3950,3950,0
|
||||
20250508,162600,102144060,3950,3950,3950,3950,0
|
||||
20250508,162500,102144060,3950,3950,3950,3950,0
|
||||
20250508,162400,102144060,3950,3950,3950,3950,0
|
||||
20250508,162300,102144060,3950,3950,3950,3950,0
|
||||
20250508,162200,102144060,3950,3950,3950,3950,0
|
||||
20250508,162100,102144060,3950,3950,3950,3950,0
|
||||
20250508,162000,102144060,3950,3950,3950,3950,0
|
||||
20250508,161900,102144060,3950,3950,3950,3950,0
|
||||
20250508,161800,102144060,3950,3950,3950,3950,0
|
||||
20250508,161700,102144060,3950,3950,3950,3950,0
|
||||
20250508,161600,102144060,3950,3950,3950,3950,0
|
||||
20250508,161500,102144060,3950,3950,3950,3950,0
|
||||
20250508,161400,102144060,3950,3950,3950,3950,0
|
||||
20250508,161300,102144060,3950,3950,3950,3950,0
|
||||
20250508,161200,102144060,3950,3950,3950,3950,0
|
||||
20250508,161100,102144060,3950,3950,3950,3950,0
|
||||
20250508,161000,102144060,3950,3950,3950,3950,0
|
||||
20250508,160900,102144060,3950,3950,3950,3950,443
|
||||
20250508,160800,102144060,3950,3950,3950,3950,0
|
||||
20250508,160700,102144060,3950,3950,3950,3950,0
|
||||
20250508,160600,102144060,3950,3950,3950,3950,0
|
||||
20250508,160500,102144060,3950,3950,3950,3950,0
|
||||
20250508,160400,102144060,3950,3950,3950,3950,0
|
||||
20250508,160300,102144060,3950,3950,3950,3950,0
|
||||
20250508,160200,102144060,3950,3950,3950,3950,0
|
||||
20250508,160100,102144060,3950,3950,3950,3950,0
|
||||
20250508,160000,102144060,3950,3950,3950,3950,0
|
||||
20250508,155900,102144060,3950,3950,3950,3950,0
|
||||
20250508,155800,102144060,3950,3950,3950,3950,0
|
||||
20250508,155700,102144060,3950,3950,3950,3950,0
|
||||
20250508,155600,102144060,3950,3950,3950,3950,0
|
||||
20250508,155500,102144060,3950,3950,3950,3950,0
|
||||
20250508,155400,102144060,3950,3950,3950,3950,0
|
||||
20250508,155300,102144060,3950,3950,3950,3950,0
|
||||
20250508,155200,102144060,3950,3950,3950,3950,0
|
||||
20250508,155100,102144060,3950,3950,3950,3950,0
|
||||
20250508,155000,102144060,3950,3950,3950,3950,0
|
||||
20250508,154900,102144060,3950,3950,3950,3950,0
|
||||
20250508,154800,102144060,3950,3950,3950,3950,0
|
||||
20250508,154700,102144060,3950,3950,3950,3950,0
|
||||
20250508,154600,102144060,3950,3950,3950,3950,0
|
||||
20250508,154500,102144060,3950,3950,3950,3950,0
|
||||
20250508,154400,102144060,3950,3950,3950,3950,0
|
||||
20250508,154300,102144060,3950,3950,3950,3950,0
|
||||
20250508,154200,102144060,3950,3950,3950,3950,0
|
||||
20250508,154100,102144060,3950,3950,3950,3950,0
|
||||
20250508,154000,102144060,3950,3950,3950,3950,0
|
||||
20250508,153900,102144060,3950,3950,3950,3950,443
|
||||
20250508,153800,102144060,3950,3950,3950,3950,0
|
||||
20250508,153700,102144060,3950,3950,3950,3950,0
|
||||
20250508,153600,102144060,3950,3950,3950,3950,0
|
||||
20250508,153500,102144060,3950,3950,3950,3950,0
|
||||
20250508,153400,102144060,3950,3950,3950,3950,0
|
||||
20250508,153300,102144060,3950,3950,3950,3950,0
|
||||
20250508,153200,102144060,3950,3950,3950,3950,0
|
||||
20250508,153100,102144060,3950,3950,3950,3950,0
|
||||
20250508,153000,102144060,3950,3950,3950,3950,443
|
||||
20250508,152900,100394210,3930,3930,3930,3930,0
|
||||
20250508,152800,100394210,3930,3930,3930,3930,0
|
||||
20250508,152700,100394210,3930,3930,3930,3930,0
|
||||
20250508,152600,100394210,3930,3930,3930,3930,0
|
||||
20250508,152500,100394210,3930,3930,3930,3930,0
|
||||
20250508,152400,100394210,3930,3930,3930,3930,0
|
||||
20250508,152300,100394210,3930,3930,3930,3930,0
|
||||
20250508,152200,100394210,3930,3930,3930,3930,0
|
||||
20250508,152100,100394210,3930,3930,3930,3930,0
|
||||
20250508,152000,100394210,3930,3930,3930,3930,0
|
||||
20250508,151900,100394210,3930,3950,3950,3930,22
|
||||
20250508,151800,100307330,3950,3930,3950,3930,450
|
||||
20250508,151700,98537850,3925,3955,3955,3925,2483
|
||||
20250508,151600,88762445,3955,3955,3955,3955,81
|
||||
20250508,151500,88442090,3955,3960,3960,3955,842
|
||||
20250508,151400,85107805,3960,3960,3960,3960,0
|
||||
20250508,151300,85107805,3960,3960,3960,3960,1
|
||||
20250508,151200,85103845,3960,3960,3960,3960,2
|
||||
20250508,151100,85095925,3960,3965,3965,3960,11
|
||||
20250508,151000,85052360,3960,3960,3960,3960,0
|
||||
20250508,150900,85052360,3960,3960,3960,3960,4
|
||||
20250508,150800,85036520,3960,3960,3960,3960,1
|
||||
20250508,150700,85032560,3960,3960,3960,3960,15
|
||||
20250508,150600,84973160,3960,3965,3965,3960,525
|
||||
20250508,150500,82892825,3965,3960,3965,3960,362
|
||||
20250508,150400,81457500,3965,3965,3965,3965,30
|
||||
20250508,150300,81338550,3955,3960,3960,3955,18
|
||||
20250508,150200,81267355,3960,3955,3960,3955,2
|
||||
20250508,150100,81259440,3955,3955,3955,3955,0
|
||||
20250508,150000,81259440,3955,3955,3955,3955,1
|
||||
20250508,145900,81255485,3955,3955,3955,3955,0
|
||||
20250508,145800,81255485,3955,3955,3955,3955,1
|
||||
20250508,145700,81251530,3955,3955,3955,3955,0
|
||||
20250508,145600,81251530,3955,3955,3955,3955,1
|
||||
20250508,145500,81247575,3965,3965,3965,3965,0
|
||||
20250508,145400,81247575,3965,3965,3965,3965,0
|
||||
20250508,145300,81247575,3965,3965,3965,3965,1
|
||||
20250508,145200,81243610,3955,3955,3955,3955,2
|
||||
20250508,145100,81235700,3965,3965,3965,3965,0
|
||||
20250508,145000,81235700,3965,3965,3965,3965,0
|
||||
20250508,144900,81235700,3965,3955,3965,3955,10
|
||||
20250508,144800,81196080,3960,3960,3960,3960,0
|
||||
20250508,144700,81196080,3960,3960,3960,3960,0
|
||||
20250508,144600,81196080,3960,3955,3960,3955,24
|
||||
20250508,144500,81101050,3950,3950,3950,3950,1
|
||||
20250508,144400,81097100,3965,3965,3965,3965,0
|
||||
20250508,144300,81097100,3965,3965,3965,3965,0
|
||||
20250508,144200,81097100,3965,3965,3965,3965,0
|
||||
20250508,144100,81097100,3965,3965,3965,3965,0
|
||||
20250508,144000,81097100,3965,3965,3965,3965,0
|
||||
20250508,143900,81097100,3965,3955,3965,3955,3
|
||||
20250508,143800,81085225,3955,3955,3955,3955,0
|
||||
20250508,143700,81085225,3955,3955,3955,3955,0
|
||||
20250508,143600,81085225,3955,3955,3955,3955,0
|
||||
20250508,143500,81085225,3955,3955,3955,3955,0
|
||||
20250508,143400,81085225,3955,3955,3955,3955,2
|
||||
20250508,143300,81077315,3960,3960,3960,3960,0
|
||||
20250508,143200,81077315,3960,3960,3960,3960,0
|
||||
20250508,143100,81077315,3960,3960,3960,3960,0
|
||||
20250508,143000,81077315,3960,3960,3960,3960,0
|
||||
20250508,142900,81077315,3960,3960,3960,3960,1
|
||||
20250508,142800,81073355,3960,3960,3960,3960,0
|
||||
20250508,142700,81073355,3960,3960,3960,3960,1
|
||||
20250508,142600,81069395,3965,3960,3965,3960,3
|
||||
20250508,142500,81057505,3960,3960,3960,3960,0
|
||||
20250508,142400,81057505,3960,3960,3960,3960,0
|
||||
20250508,142300,81057505,3960,3960,3960,3960,1
|
||||
20250508,142200,81053545,3950,3950,3950,3950,0
|
||||
20250508,142100,81053545,3950,3950,3950,3950,287
|
||||
20250508,142000,79919895,3965,3965,3965,3965,49
|
||||
20250508,141900,79725610,3955,3955,3955,3955,2
|
||||
20250508,141800,79717700,3955,3955,3955,3955,0
|
||||
20250508,141700,79717700,3955,3955,3955,3955,0
|
||||
20250508,141600,79717700,3955,3955,3955,3955,2
|
||||
20250508,141500,79709790,3960,3960,3960,3960,0
|
||||
20250508,141400,79709790,3960,3960,3960,3960,0
|
||||
20250508,141300,79709790,3960,3960,3960,3960,0
|
||||
20250508,141200,79709790,3960,3950,3960,3950,530
|
||||
20250508,141100,77611245,3950,3950,3950,3950,0
|
||||
20250508,141000,77611245,3950,3950,3950,3950,0
|
||||
20250508,140900,77611245,3950,3950,3950,3950,0
|
||||
20250508,140800,77611245,3950,3955,3955,3950,19
|
||||
20250508,140700,77536105,3950,3950,3950,3950,0
|
||||
20250508,140600,77536105,3950,3950,3950,3950,1
|
||||
20250508,140500,77532155,3945,3945,3945,3945,1
|
||||
20250508,140400,77528210,3945,3945,3945,3945,1
|
||||
20250508,140300,77524265,3945,3945,3945,3945,0
|
||||
20250508,140200,77524265,3945,3945,3945,3945,0
|
||||
20250508,140100,77524265,3945,3945,3945,3945,1
|
||||
20250508,140000,77520320,3945,3945,3945,3945,1
|
||||
20250508,135900,77516375,3945,3945,3945,3945,0
|
||||
20250508,135800,77516375,3945,3945,3945,3945,0
|
||||
20250508,135700,77516375,3945,3945,3945,3945,1
|
||||
20250508,135600,77512430,3950,3950,3950,3950,29
|
||||
20250508,135500,77397880,3950,3945,3950,3945,254
|
||||
20250508,135400,76395250,3945,3945,3945,3945,1
|
||||
20250508,135300,76391305,3945,3945,3945,3945,0
|
||||
20250508,135200,76391305,3945,3945,3945,3945,3
|
||||
20250508,135100,76379470,3945,3945,3945,3945,0
|
||||
20250508,135000,76379470,3945,3945,3945,3945,808
|
||||
20250508,134900,73191910,3945,3945,3945,3945,1
|
||||
20250508,134800,73187965,3955,3955,3955,3955,0
|
||||
20250508,134700,73187965,3955,3955,3955,3955,0
|
||||
20250508,134600,73187965,3955,3945,3955,3945,2
|
||||
20250508,134500,73180065,3940,3945,3945,3940,2
|
||||
20250508,134400,73172180,3940,3940,3940,3940,0
|
||||
20250508,134300,73172180,3940,3940,3940,3940,2
|
||||
20250508,134200,73164300,3950,3950,3950,3950,0
|
||||
20250508,134100,73164300,3950,3950,3950,3950,0
|
||||
20250508,134000,73164300,3950,3950,3950,3950,50
|
||||
20250508,133900,72966800,3955,3955,3955,3955,0
|
||||
20250508,133800,72966800,3955,3955,3955,3955,1
|
||||
20250508,133700,72962845,3950,3950,3950,3950,2
|
||||
20250508,133600,72954945,3950,3950,3950,3950,74
|
||||
20250508,133500,72662645,3950,3940,3950,3940,100
|
||||
20250508,133400,72267785,3945,3940,3945,3940,2
|
||||
20250508,133300,72259900,3935,3935,3935,3935,0
|
||||
20250508,133200,72259900,3935,3935,3935,3935,0
|
||||
20250508,133100,72259900,3935,3935,3935,3935,1
|
||||
20250508,133000,72255965,3940,3940,3940,3940,10
|
||||
20250508,132900,72216565,3940,3940,3940,3940,0
|
||||
20250508,132800,72216565,3940,3940,3940,3940,0
|
||||
20250508,132700,72216565,3940,3935,3940,3935,3
|
||||
20250508,132600,72204750,3935,3935,3935,3935,30
|
||||
20250508,132500,72086700,3940,3940,3940,3940,0
|
||||
20250508,132400,72086700,3940,3945,3945,3940,14
|
||||
20250508,132300,72031520,3945,3945,3945,3945,0
|
||||
20250508,132200,72031520,3945,3945,3945,3945,3
|
||||
20250508,132100,72019685,3935,3935,3935,3935,0
|
||||
20250508,132000,72019685,3935,3935,3935,3935,0
|
||||
20250508,131900,72019685,3935,3935,3935,3935,0
|
||||
20250508,131800,72019685,3935,3935,3935,3935,0
|
||||
20250508,131700,72019685,3935,3935,3935,3935,167
|
||||
20250508,131600,71362540,3960,3960,3960,3960,0
|
||||
20250508,131500,71362540,3960,3955,3960,3955,12
|
||||
20250508,131400,71315025,3960,3960,3960,3960,31
|
||||
20250508,131300,71192265,3960,3960,3960,3960,65
|
||||
20250508,131200,70934865,3935,3955,3955,3935,1000
|
||||
20250508,131100,66992250,3955,3955,3955,3955,1
|
||||
20250508,131000,66988295,3955,3955,3955,3955,0
|
||||
20250508,130900,66988295,3955,3955,3955,3955,1
|
||||
20250508,130800,66984340,3960,3960,3960,3960,0
|
||||
20250508,130700,66984340,3960,3955,3960,3955,6
|
||||
20250508,130600,66960585,3955,3955,3955,3955,0
|
||||
20250508,130500,66960585,3955,3955,3955,3955,0
|
||||
20250508,130400,66960585,3955,3955,3955,3955,1
|
||||
20250508,130300,66956630,3955,3955,3955,3955,1
|
||||
20250508,130200,66952675,3955,3955,3955,3955,0
|
||||
20250508,130100,66952675,3955,3955,3955,3955,0
|
||||
20250508,130000,66952675,3955,3955,3955,3955,1
|
||||
20250508,125900,66948720,3955,3955,3955,3955,0
|
||||
20250508,125800,66948720,3955,3955,3955,3955,56
|
||||
20250508,125700,66727240,3950,3950,3955,3950,546
|
||||
20250508,125600,64569115,3955,3955,3955,3955,1
|
||||
20250508,125500,64565160,3940,3940,3940,3940,0
|
||||
20250508,125400,64565160,3940,3940,3940,3940,0
|
||||
20250508,125300,64565160,3940,3940,3940,3940,0
|
||||
20250508,125200,64565160,3940,3940,3940,3940,0
|
||||
20250508,125100,64565160,3940,3940,3940,3940,0
|
||||
20250508,125000,64565160,3940,3940,3940,3940,0
|
||||
20250508,124900,64565160,3940,3940,3940,3940,0
|
||||
20250508,124800,64565160,3940,3940,3940,3940,10
|
||||
20250508,124700,64525760,3940,3940,3940,3940,0
|
||||
20250508,124600,64525760,3940,3940,3940,3940,0
|
||||
20250508,124500,64525760,3940,3945,3945,3940,508
|
||||
20250508,124400,62523240,3945,3945,3945,3945,0
|
||||
20250508,124300,62523240,3945,3945,3945,3945,0
|
||||
20250508,124200,62523240,3945,3945,3945,3945,0
|
||||
20250508,124100,62523240,3945,3945,3945,3945,0
|
||||
20250508,124000,62523240,3945,3945,3945,3945,0
|
||||
20250508,123900,62523240,3945,3945,3945,3945,250
|
||||
20250508,123800,61536990,3940,3940,3940,3940,8
|
||||
20250508,123700,61505470,3940,3940,3940,3940,28
|
||||
20250508,123600,61395150,3955,3955,3955,3955,0
|
||||
20250508,123500,61395150,3955,3955,3955,3955,0
|
||||
20250508,123400,61395150,3955,3955,3955,3955,0
|
||||
20250508,123300,61395150,3955,3955,3955,3955,0
|
||||
20250508,123200,61395150,3955,3955,3955,3955,0
|
||||
20250508,123100,61395150,3955,3955,3955,3955,0
|
||||
20250508,123000,61395150,3955,3955,3955,3955,5
|
||||
20250508,122900,61375375,3955,3955,3955,3955,0
|
||||
20250508,122800,61375375,3955,3955,3955,3955,0
|
||||
20250508,122700,61375375,3955,3955,3955,3955,0
|
||||
20250508,122600,61375375,3955,3955,3955,3955,200
|
||||
20250508,122500,60584375,3955,3955,3955,3955,0
|
||||
20250508,122400,60584375,3955,3950,3955,3950,36
|
||||
20250508,122300,60442170,3940,3940,3940,3940,78
|
||||
20250508,122200,60134850,3935,3935,3935,3935,0
|
||||
20250508,122100,60134850,3935,3935,3935,3935,0
|
||||
20250508,122000,60134850,3935,3935,3935,3935,0
|
||||
20250508,121900,60134850,3935,3935,3935,3935,0
|
||||
20250508,121800,60134850,3935,3935,3935,3935,0
|
||||
20250508,121700,60134850,3935,3935,3935,3935,2
|
||||
20250508,121600,60126980,3950,3950,3950,3950,0
|
||||
20250508,121500,60126980,3950,3950,3950,3950,0
|
||||
20250508,121400,60126980,3950,3950,3950,3950,0
|
||||
20250508,121300,60126980,3950,3950,3950,3950,0
|
||||
20250508,121200,60126980,3950,3950,3950,3950,0
|
||||
20250508,121100,60126980,3950,3950,3950,3950,0
|
||||
20250508,121000,60126980,3950,3935,3950,3935,34
|
||||
20250508,120900,59993175,3950,3950,3950,3950,0
|
||||
20250508,120800,59993175,3950,3950,3950,3950,0
|
||||
20250508,120700,59993175,3950,3950,3950,3950,0
|
||||
20250508,120600,59993175,3950,3950,3950,3950,0
|
||||
20250508,120500,59993175,3950,3950,3950,3950,0
|
||||
20250508,120400,59993175,3950,3950,3950,3950,0
|
||||
20250508,120300,59993175,3950,3950,3950,3950,0
|
||||
20250508,120200,59993175,3950,3950,3950,3950,0
|
||||
20250508,120100,59993175,3950,3950,3950,3950,0
|
||||
20250508,120000,59993175,3950,3950,3950,3950,0
|
||||
20250508,115900,59993175,3950,3945,3950,3945,4
|
||||
20250508,115800,59977385,3950,3950,3950,3950,0
|
||||
20250508,115700,59977385,3950,3950,3950,3950,0
|
||||
20250508,115600,59977385,3950,3950,3950,3950,0
|
||||
20250508,115500,59977385,3950,3950,3950,3950,0
|
||||
20250508,115400,59977385,3950,3950,3950,3950,0
|
||||
20250508,115300,59977385,3950,3950,3950,3950,0
|
||||
20250508,115200,59977385,3950,3945,3950,3945,326
|
||||
20250508,115100,58690910,3945,3935,3945,3935,25
|
||||
20250508,115000,58592425,3935,3935,3935,3935,0
|
||||
20250508,114900,58592425,3935,3935,3935,3935,56
|
||||
20250508,114800,58372065,3935,3935,3935,3935,0
|
||||
20250508,114700,58372065,3935,3935,3935,3935,277
|
||||
20250508,114600,57282070,3935,3935,3935,3935,0
|
||||
20250508,114500,57282070,3935,3935,3935,3935,0
|
||||
20250508,114400,57282070,3935,3935,3935,3935,0
|
||||
20250508,114300,57282070,3935,3935,3935,3935,0
|
||||
20250508,114200,57282070,3935,3935,3935,3935,210
|
||||
20250508,114100,56455720,3935,3935,3935,3935,0
|
||||
20250508,114000,56455720,3935,3935,3935,3935,0
|
||||
20250508,113900,56455720,3935,3935,3935,3935,2
|
||||
20250508,113800,56447850,3945,3945,3945,3945,0
|
||||
20250508,113700,56447850,3945,3945,3945,3945,0
|
||||
20250508,113600,56447850,3945,3945,3945,3945,0
|
||||
20250508,113500,56447850,3945,3945,3945,3945,0
|
||||
20250508,113400,56447850,3945,3945,3945,3945,3
|
||||
20250508,113300,56436015,3935,3945,3945,3935,32
|
||||
20250508,113200,56310085,3935,3935,3935,3935,0
|
||||
20250508,113100,56310085,3935,3935,3935,3935,93
|
||||
20250508,113000,55944130,3935,3935,3935,3935,0
|
||||
20250508,112900,55944130,3935,3935,3935,3935,2
|
||||
20250508,112800,55936260,3940,3940,3940,3940,418
|
||||
20250508,112700,54289340,3945,3945,3945,3945,0
|
||||
20250508,112600,54289340,3945,3945,3945,3945,451
|
||||
20250508,112500,52510145,3950,3950,3950,3950,327
|
||||
20250508,112400,51218495,3950,3950,3950,3950,0
|
||||
20250508,112300,51218495,3950,3950,3950,3950,0
|
||||
20250508,112200,51218495,3950,3950,3950,3950,0
|
||||
20250508,112100,51218495,3950,3950,3950,3950,0
|
||||
20250508,112000,51218495,3950,3950,3950,3950,95
|
||||
20250508,111900,50843245,3955,3955,3955,3955,0
|
||||
20250508,111800,50843245,3955,3950,3955,3950,51
|
||||
20250508,111700,50641690,3955,3955,3955,3955,11
|
||||
20250508,111600,50598185,3950,3950,3950,3950,0
|
||||
20250508,111500,50598185,3950,3950,3950,3950,0
|
||||
20250508,111400,50598185,3950,3950,3950,3950,0
|
||||
20250508,111300,50598185,3950,3950,3950,3950,150
|
||||
20250508,111200,50005685,3955,3955,3955,3955,0
|
||||
20250508,111100,50005685,3955,3955,3955,3955,25
|
||||
20250508,111000,49906810,3955,3955,3955,3955,372
|
||||
20250508,110900,48435550,3960,3960,3960,3960,0
|
||||
20250508,110800,48435550,3960,3960,3960,3960,0
|
||||
20250508,110700,48435550,3960,3960,3960,3960,0
|
||||
20250508,110600,48435550,3960,3960,3960,3960,0
|
||||
20250508,110500,48435550,3960,3960,3960,3960,25
|
||||
20250508,110400,48336550,3960,3960,3960,3960,42
|
||||
20250508,110300,48170230,3955,3955,3955,3955,0
|
||||
20250508,110200,48170230,3955,3955,3955,3955,2
|
||||
20250508,110100,48162320,3960,3960,3960,3960,0
|
||||
20250508,110000,48162320,3960,3960,3960,3960,25
|
||||
20250508,105900,48063320,3960,3960,3960,3960,25
|
||||
20250508,105800,47964320,3960,3960,3960,3960,0
|
||||
20250508,105700,47964320,3960,3960,3960,3960,25
|
||||
20250508,105600,47865320,3960,3960,3960,3960,25
|
||||
20250508,105500,47766320,3960,3960,3960,3960,1
|
||||
20250508,105400,47762360,3960,3960,3960,3960,0
|
||||
20250508,105300,47762360,3960,3960,3960,3960,0
|
||||
20250508,105200,47762360,3960,3960,3960,3960,0
|
||||
20250508,105100,47762360,3960,3960,3960,3960,1
|
||||
20250508,105000,47758400,3960,3960,3960,3960,0
|
||||
20250508,104900,47758400,3960,3960,3960,3960,0
|
||||
20250508,104800,47758400,3960,3960,3960,3960,0
|
||||
20250508,104700,47758400,3960,3960,3960,3960,0
|
||||
20250508,104600,47758400,3960,3960,3960,3960,0
|
||||
20250508,104500,47758400,3960,3960,3960,3960,0
|
||||
20250508,104400,47758400,3960,3960,3960,3960,0
|
||||
20250508,104300,47758400,3960,3960,3960,3960,0
|
||||
20250508,104200,47758400,3960,3960,3960,3960,0
|
||||
20250508,104100,47758400,3960,3960,3960,3960,0
|
||||
20250508,104000,47758400,3960,3960,3960,3960,1
|
||||
20250508,103900,47754440,3955,3955,3955,3955,0
|
||||
20250508,103800,47754440,3955,3955,3955,3955,0
|
||||
20250508,103700,47754440,3955,3955,3955,3955,379
|
||||
20250508,103600,46255495,3965,3965,3965,3965,0
|
||||
20250508,103500,46255495,3965,3960,3965,3955,6
|
||||
20250508,103400,46231740,3965,3965,3965,3965,0
|
||||
20250508,103300,46231740,3965,3965,3965,3965,0
|
||||
20250508,103200,46231740,3965,3965,3965,3965,1
|
||||
20250508,103100,46227775,3960,3960,3960,3960,3
|
||||
20250508,103000,46215895,3965,3965,3965,3965,0
|
||||
20250508,102900,46215895,3965,3965,3965,3965,0
|
||||
20250508,102800,46215895,3965,3965,3965,3965,9
|
||||
20250508,102700,46180210,3970,3970,3970,3970,0
|
||||
20250508,102600,46180210,3970,3970,3970,3970,0
|
||||
20250508,102500,46180210,3970,3970,3970,3970,0
|
||||
20250508,102400,46180210,3970,3970,3970,3970,0
|
||||
20250508,102300,46180210,3970,3970,3970,3970,0
|
||||
20250508,102200,46180210,3970,3970,3970,3970,50
|
||||
20250508,102100,45981710,3970,3970,3970,3970,50
|
||||
20250508,102000,45783210,3970,3970,3970,3970,300
|
||||
20250508,101900,44592210,3970,3970,3970,3970,0
|
||||
20250508,101800,44592210,3970,3970,3970,3970,0
|
||||
20250508,101700,44592210,3970,3970,3970,3970,0
|
||||
20250508,101600,44592210,3970,3970,3970,3970,239
|
||||
20250508,101500,43643380,3975,3975,3975,3975,3
|
||||
20250508,101400,43631455,3970,3970,3970,3970,0
|
||||
20250508,101300,43631455,3970,3970,3970,3970,0
|
||||
20250508,101200,43631455,3970,3970,3970,3970,0
|
||||
20250508,101100,43631455,3970,3970,3970,3970,61
|
||||
20250508,101000,43389285,3970,3970,3970,3965,16
|
||||
20250508,100900,43325785,3970,3970,3970,3970,0
|
||||
20250508,100800,43325785,3970,3970,3970,3970,127
|
||||
20250508,100700,42821595,3970,3970,3970,3970,0
|
||||
20250508,100600,42821595,3970,3970,3970,3970,0
|
||||
20250508,100500,42821595,3970,3970,3970,3970,1000
|
||||
20250508,100400,38851595,3975,3975,3975,3975,0
|
||||
20250508,100300,38851595,3975,3975,3975,3975,1
|
||||
20250508,100200,38847620,3945,3975,3975,3945,3
|
||||
20250508,100100,38835755,3965,3960,3965,3960,100
|
||||
20250508,100000,38439530,3945,3960,3960,3945,201
|
||||
20250508,095900,37646355,3950,3955,3955,3950,800
|
||||
20250508,095800,34484335,3960,3960,3960,3960,101
|
||||
20250508,095700,34084375,3960,3960,3960,3960,0
|
||||
20250508,095600,34084375,3960,3960,3960,3960,3
|
||||
20250508,095500,34072495,3960,3960,3960,3960,0
|
||||
20250508,095400,34072495,3960,3960,3960,3960,0
|
||||
20250508,095300,34072495,3960,3960,3960,3960,20
|
||||
20250508,095200,33993295,3960,3960,3960,3960,0
|
||||
20250508,095100,33993295,3960,3960,3960,3960,0
|
||||
20250508,095000,33993295,3960,3960,3960,3960,0
|
||||
20250508,094900,33993295,3960,3960,3960,3960,0
|
||||
20250508,094800,33993295,3960,3960,3960,3960,0
|
||||
20250508,094700,33993295,3960,3970,3970,3960,441
|
||||
20250508,094600,32246475,3975,3975,3975,3975,2
|
||||
20250508,094500,32238525,3980,3980,3980,3980,2
|
||||
20250508,094400,32230565,3980,3980,3980,3980,2
|
||||
20250508,094300,32222605,3980,3980,3980,3980,3
|
||||
20250508,094200,32210665,3980,3980,3980,3980,1
|
||||
20250508,094100,32206685,3970,3970,3970,3970,0
|
||||
20250508,094000,32206685,3970,3970,3970,3970,0
|
||||
20250508,093900,32206685,3970,3975,3975,3970,690
|
||||
20250508,093800,29464365,3980,3980,3980,3980,150
|
||||
20250508,093700,28867365,3990,3990,3990,3990,86
|
||||
20250508,093600,28524225,4000,3995,4000,3995,63
|
||||
20250508,093500,28272275,3995,3995,3995,3995,137
|
||||
20250508,093400,27724960,3995,3995,3995,3995,5
|
||||
20250508,093300,27704985,3995,3995,3995,3995,0
|
||||
20250508,093200,27704985,3995,3990,3995,3990,349
|
||||
20250508,093100,26312225,3990,3990,3990,3990,50
|
||||
20250508,093000,26112725,3990,3985,3990,3985,50
|
||||
20250508,092900,25913335,3970,3980,3980,3970,504
|
||||
20250508,092800,23907455,3975,3975,3975,3975,0
|
||||
20250508,092700,23907455,3975,3980,3980,3975,752
|
||||
20250508,092600,20917600,3980,3975,3980,3975,1060
|
||||
20250508,092500,16701055,3975,3970,3975,3970,650
|
||||
20250508,092400,14119805,3970,3970,3970,3970,92
|
||||
20250508,092300,13754565,3970,3950,3970,3950,1233
|
||||
20250508,092200,8874005,3950,3945,3950,3945,324
|
||||
20250508,092100,7594465,3945,3945,3945,3945,20
|
||||
20250508,092000,7515565,3945,3940,3950,3940,425
|
||||
20250508,091900,5839025,3930,3930,3930,3930,0
|
||||
20250508,091800,5839025,3930,3930,3930,3930,0
|
||||
20250508,091700,5839025,3930,3930,3930,3930,250
|
||||
20250508,091600,4856525,3935,3935,3935,3935,0
|
||||
20250508,091500,4856525,3935,3935,3935,3935,0
|
||||
20250508,091400,4856525,3935,3935,3935,3935,526
|
||||
20250508,091300,2786715,3940,3940,3940,3940,1
|
||||
20250508,091200,2782775,3940,3945,3945,3940,26
|
||||
20250508,091100,2680330,3940,3940,3940,3940,70
|
||||
20250508,091000,2404530,3940,3940,3940,3940,0
|
||||
20250508,090900,2404530,3940,3940,3940,3935,138
|
||||
20250508,090800,1861185,3940,3945,3945,3935,88
|
||||
20250508,090700,1514610,3935,3940,3940,3935,103
|
||||
20250508,090600,1109090,3940,3940,3940,3940,61
|
||||
20250508,090500,868750,3925,3945,3945,3925,34
|
||||
20250508,090400,735220,3945,3945,3945,3945,3
|
||||
20250508,090300,723385,3955,3955,3955,3955,150
|
||||
20250508,090200,130135,3960,3960,3960,3960,0
|
||||
20250508,090100,130135,3960,3960,3960,3960,14
|
||||
20250508,090000,74695,3955,3930,3955,3930,19
|
||||
|
Reference in New Issue
Block a user