Update 2025-05-16 2743 candle_min
This commit is contained in:
579
012610/min/candle-20250516.csv
Normal file
579
012610/min/candle-20250516.csv
Normal file
@@ -0,0 +1,579 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,183700,256975235,3280,3280,3280,3280,1095
|
||||
20250516,183600,256975235,3280,3280,3280,3280,0
|
||||
20250516,183500,256975235,3280,3280,3280,3280,0
|
||||
20250516,183400,256975235,3280,3280,3280,3280,0
|
||||
20250516,183300,256975235,3280,3280,3280,3280,0
|
||||
20250516,183200,256975235,3280,3280,3280,3280,0
|
||||
20250516,183100,256975235,3280,3280,3280,3280,0
|
||||
20250516,183000,256975235,3280,3280,3280,3280,0
|
||||
20250516,182900,256975235,3280,3280,3280,3280,0
|
||||
20250516,182800,256975235,3280,3280,3280,3280,0
|
||||
20250516,182700,256975235,3280,3280,3280,3280,0
|
||||
20250516,182600,256975235,3280,3280,3280,3280,0
|
||||
20250516,182500,256975235,3280,3280,3280,3280,0
|
||||
20250516,182400,256975235,3280,3280,3280,3280,0
|
||||
20250516,182300,256975235,3280,3280,3280,3280,0
|
||||
20250516,182200,256975235,3280,3280,3280,3280,0
|
||||
20250516,182100,256975235,3280,3280,3280,3280,0
|
||||
20250516,182000,256975235,3280,3280,3280,3280,0
|
||||
20250516,181900,256975235,3280,3280,3280,3280,0
|
||||
20250516,181800,256975235,3280,3280,3280,3280,0
|
||||
20250516,181700,256975235,3280,3280,3280,3280,0
|
||||
20250516,181600,256975235,3280,3280,3280,3280,0
|
||||
20250516,181500,256975235,3280,3280,3280,3280,0
|
||||
20250516,181400,256975235,3280,3280,3280,3280,0
|
||||
20250516,181300,256975235,3280,3280,3280,3280,0
|
||||
20250516,181200,256975235,3280,3280,3280,3280,0
|
||||
20250516,181100,256975235,3280,3280,3280,3280,0
|
||||
20250516,181000,256975235,3280,3280,3280,3280,0
|
||||
20250516,180900,256975235,3280,3280,3280,3280,0
|
||||
20250516,180800,256975235,3280,3280,3280,3280,0
|
||||
20250516,180700,256975235,3280,3280,3280,3280,1095
|
||||
20250516,180600,256975235,3280,3280,3280,3280,0
|
||||
20250516,180500,256975235,3280,3280,3280,3280,0
|
||||
20250516,180400,256975235,3280,3280,3280,3280,0
|
||||
20250516,180300,256975235,3280,3280,3280,3280,0
|
||||
20250516,180200,256975235,3280,3280,3280,3280,0
|
||||
20250516,180100,256975235,3280,3280,3280,3280,0
|
||||
20250516,180000,256975235,3280,3280,3280,3280,0
|
||||
20250516,175900,256975235,3280,3280,3280,3280,0
|
||||
20250516,175800,256975235,3280,3280,3280,3280,0
|
||||
20250516,175700,256975235,3280,3280,3280,3280,0
|
||||
20250516,175600,256975235,3280,3280,3280,3280,0
|
||||
20250516,175500,256975235,3280,3280,3280,3280,0
|
||||
20250516,175400,256975235,3280,3280,3280,3280,0
|
||||
20250516,175300,256975235,3280,3280,3280,3280,0
|
||||
20250516,175200,256975235,3280,3280,3280,3280,0
|
||||
20250516,175100,256975235,3280,3280,3280,3280,0
|
||||
20250516,175000,256975235,3280,3280,3280,3280,0
|
||||
20250516,174900,256975235,3280,3280,3280,3280,0
|
||||
20250516,174800,256975235,3280,3280,3280,3280,0
|
||||
20250516,174700,256975235,3280,3280,3280,3280,0
|
||||
20250516,174600,256975235,3280,3280,3280,3280,0
|
||||
20250516,174500,256975235,3280,3280,3280,3280,0
|
||||
20250516,174400,256975235,3280,3280,3280,3280,0
|
||||
20250516,174300,256975235,3280,3280,3280,3280,0
|
||||
20250516,174200,256975235,3280,3280,3280,3280,0
|
||||
20250516,174100,256975235,3280,3280,3280,3280,0
|
||||
20250516,174000,256975235,3280,3280,3280,3280,0
|
||||
20250516,173900,256975235,3280,3280,3280,3280,0
|
||||
20250516,173800,256975235,3280,3280,3280,3280,0
|
||||
20250516,173700,256975235,3280,3280,3280,3280,1095
|
||||
20250516,173600,256975235,3280,3280,3280,3280,0
|
||||
20250516,173500,256975235,3280,3280,3280,3280,0
|
||||
20250516,173400,256975235,3280,3280,3280,3280,0
|
||||
20250516,173300,256975235,3280,3280,3280,3280,0
|
||||
20250516,173200,256975235,3280,3280,3280,3280,0
|
||||
20250516,173100,256975235,3280,3280,3280,3280,0
|
||||
20250516,173000,256975235,3280,3280,3280,3280,0
|
||||
20250516,172900,256975235,3280,3280,3280,3280,0
|
||||
20250516,172800,256975235,3280,3280,3280,3280,0
|
||||
20250516,172700,256975235,3280,3280,3280,3280,0
|
||||
20250516,172600,256975235,3280,3280,3280,3280,0
|
||||
20250516,172500,256975235,3280,3280,3280,3280,0
|
||||
20250516,172400,256975235,3280,3280,3280,3280,0
|
||||
20250516,172300,256975235,3280,3280,3280,3280,0
|
||||
20250516,172200,256975235,3280,3280,3280,3280,0
|
||||
20250516,172100,256975235,3280,3280,3280,3280,0
|
||||
20250516,172000,256975235,3280,3280,3280,3280,0
|
||||
20250516,171900,256975235,3280,3280,3280,3280,0
|
||||
20250516,171800,256975235,3280,3280,3280,3280,0
|
||||
20250516,171700,256975235,3280,3280,3280,3280,0
|
||||
20250516,171600,256975235,3280,3280,3280,3280,0
|
||||
20250516,171500,256975235,3280,3280,3280,3280,0
|
||||
20250516,171400,256975235,3280,3280,3280,3280,0
|
||||
20250516,171300,256975235,3280,3280,3280,3280,0
|
||||
20250516,171200,256975235,3280,3280,3280,3280,0
|
||||
20250516,171100,256975235,3280,3280,3280,3280,0
|
||||
20250516,171000,256975235,3280,3280,3280,3280,0
|
||||
20250516,170900,256975235,3280,3280,3280,3280,0
|
||||
20250516,170800,256975235,3280,3280,3280,3280,0
|
||||
20250516,170700,256975235,3280,3280,3280,3280,1095
|
||||
20250516,170600,256975235,3280,3280,3280,3280,0
|
||||
20250516,170500,256975235,3280,3280,3280,3280,0
|
||||
20250516,170400,256975235,3280,3280,3280,3280,0
|
||||
20250516,170300,256975235,3280,3280,3280,3280,0
|
||||
20250516,170200,256975235,3280,3280,3280,3280,0
|
||||
20250516,170100,256975235,3280,3280,3280,3280,0
|
||||
20250516,170000,256975235,3280,3280,3280,3280,0
|
||||
20250516,165900,256975235,3280,3280,3280,3280,0
|
||||
20250516,165800,256975235,3280,3280,3280,3280,0
|
||||
20250516,165700,256975235,3280,3280,3280,3280,0
|
||||
20250516,165600,256975235,3280,3280,3280,3280,0
|
||||
20250516,165500,256975235,3280,3280,3280,3280,0
|
||||
20250516,165400,256975235,3280,3280,3280,3280,0
|
||||
20250516,165300,256975235,3280,3280,3280,3280,0
|
||||
20250516,165200,256975235,3280,3280,3280,3280,0
|
||||
20250516,165100,256975235,3280,3280,3280,3280,0
|
||||
20250516,165000,256975235,3280,3280,3280,3280,0
|
||||
20250516,164900,256975235,3280,3280,3280,3280,0
|
||||
20250516,164800,256975235,3280,3280,3280,3280,0
|
||||
20250516,164700,256975235,3280,3280,3280,3280,0
|
||||
20250516,164600,256975235,3280,3280,3280,3280,0
|
||||
20250516,164500,256975235,3280,3280,3280,3280,0
|
||||
20250516,164400,256975235,3280,3280,3280,3280,0
|
||||
20250516,164300,256975235,3280,3280,3280,3280,0
|
||||
20250516,164200,256975235,3280,3280,3280,3280,0
|
||||
20250516,164100,256975235,3280,3280,3280,3280,0
|
||||
20250516,164000,256975235,3280,3280,3280,3280,0
|
||||
20250516,163900,256975235,3280,3280,3280,3280,0
|
||||
20250516,163800,256975235,3280,3280,3280,3280,0
|
||||
20250516,163700,256975235,3280,3280,3280,3280,1095
|
||||
20250516,163600,256975235,3280,3280,3280,3280,0
|
||||
20250516,163500,256975235,3280,3280,3280,3280,0
|
||||
20250516,163400,256975235,3280,3280,3280,3280,0
|
||||
20250516,163300,256975235,3280,3280,3280,3280,0
|
||||
20250516,163200,256975235,3280,3280,3280,3280,0
|
||||
20250516,163100,256975235,3280,3280,3280,3280,0
|
||||
20250516,163000,256975235,3280,3280,3280,3280,0
|
||||
20250516,162900,256975235,3280,3280,3280,3280,0
|
||||
20250516,162800,256975235,3280,3280,3280,3280,0
|
||||
20250516,162700,256975235,3280,3280,3280,3280,0
|
||||
20250516,162600,256975235,3280,3280,3280,3280,0
|
||||
20250516,162500,256975235,3280,3280,3280,3280,0
|
||||
20250516,162400,256975235,3280,3280,3280,3280,0
|
||||
20250516,162300,256975235,3280,3280,3280,3280,0
|
||||
20250516,162200,256975235,3280,3280,3280,3280,0
|
||||
20250516,162100,256975235,3280,3280,3280,3280,0
|
||||
20250516,162000,256975235,3280,3280,3280,3280,0
|
||||
20250516,161900,256975235,3280,3280,3280,3280,0
|
||||
20250516,161800,256975235,3280,3280,3280,3280,0
|
||||
20250516,161700,256975235,3280,3280,3280,3280,0
|
||||
20250516,161600,256975235,3280,3280,3280,3280,0
|
||||
20250516,161500,256975235,3280,3280,3280,3280,0
|
||||
20250516,161400,256975235,3280,3280,3280,3280,0
|
||||
20250516,161300,256975235,3280,3280,3280,3280,0
|
||||
20250516,161200,256975235,3280,3280,3280,3280,0
|
||||
20250516,161100,256975235,3280,3280,3280,3280,0
|
||||
20250516,161000,256975235,3280,3280,3280,3280,0
|
||||
20250516,160900,256975235,3280,3280,3280,3280,0
|
||||
20250516,160800,256975235,3280,3280,3280,3280,0
|
||||
20250516,160700,256975235,3280,3280,3280,3280,1095
|
||||
20250516,160600,256975235,3280,3280,3280,3280,0
|
||||
20250516,160500,256975235,3280,3280,3280,3280,0
|
||||
20250516,160400,256975235,3280,3280,3280,3280,0
|
||||
20250516,160300,256975235,3280,3280,3280,3280,0
|
||||
20250516,160200,256975235,3280,3280,3280,3280,0
|
||||
20250516,160100,256975235,3280,3280,3280,3280,0
|
||||
20250516,160000,256975235,3280,3280,3280,3280,0
|
||||
20250516,155900,256975235,3280,3280,3280,3280,0
|
||||
20250516,155800,256975235,3280,3280,3280,3280,0
|
||||
20250516,155700,256975235,3280,3280,3280,3280,0
|
||||
20250516,155600,256975235,3280,3280,3280,3280,0
|
||||
20250516,155500,256975235,3280,3280,3280,3280,0
|
||||
20250516,155400,256975235,3280,3280,3280,3280,0
|
||||
20250516,155300,256975235,3280,3280,3280,3280,0
|
||||
20250516,155200,256975235,3280,3280,3280,3280,0
|
||||
20250516,155100,256975235,3280,3280,3280,3280,0
|
||||
20250516,155000,256975235,3280,3280,3280,3280,0
|
||||
20250516,154900,256975235,3280,3280,3280,3280,0
|
||||
20250516,154800,256975235,3280,3280,3280,3280,0
|
||||
20250516,154700,256975235,3280,3280,3280,3280,0
|
||||
20250516,154600,256975235,3280,3280,3280,3280,0
|
||||
20250516,154500,256975235,3280,3280,3280,3280,0
|
||||
20250516,154400,256975235,3280,3280,3280,3280,0
|
||||
20250516,154300,256975235,3280,3280,3280,3280,0
|
||||
20250516,154200,256975235,3280,3280,3280,3280,0
|
||||
20250516,154100,256975235,3280,3280,3280,3280,0
|
||||
20250516,154000,256975235,3280,3280,3280,3280,0
|
||||
20250516,153900,256975235,3280,3280,3280,3280,0
|
||||
20250516,153800,256975235,3280,3280,3280,3280,0
|
||||
20250516,153700,256975235,3280,3280,3280,3280,1095
|
||||
20250516,153600,256975235,3280,3280,3280,3280,0
|
||||
20250516,153500,256975235,3280,3280,3280,3280,0
|
||||
20250516,153400,256975235,3280,3280,3280,3280,0
|
||||
20250516,153300,256975235,3280,3280,3280,3280,0
|
||||
20250516,153200,256975235,3280,3280,3280,3280,0
|
||||
20250516,153100,256975235,3280,3280,3280,3280,0
|
||||
20250516,153000,256975235,3280,3280,3280,3280,1095
|
||||
20250516,152900,253383635,3280,3280,3280,3280,0
|
||||
20250516,152800,253383635,3280,3280,3280,3280,0
|
||||
20250516,152700,253383635,3280,3280,3280,3280,0
|
||||
20250516,152600,253383635,3280,3280,3280,3280,0
|
||||
20250516,152500,253383635,3280,3280,3280,3280,0
|
||||
20250516,152400,253383635,3280,3280,3280,3280,0
|
||||
20250516,152300,253383635,3280,3280,3280,3280,0
|
||||
20250516,152200,253383635,3280,3280,3280,3280,0
|
||||
20250516,152100,253383635,3280,3280,3280,3280,0
|
||||
20250516,152000,253383635,3280,3280,3280,3280,0
|
||||
20250516,151900,253383635,3280,3285,3285,3280,208
|
||||
20250516,151800,252701385,3285,3285,3285,3285,0
|
||||
20250516,151700,252701385,3285,3285,3285,3285,0
|
||||
20250516,151600,252701385,3285,3285,3285,3285,0
|
||||
20250516,151500,252701385,3285,3285,3285,3285,0
|
||||
20250516,151400,252701385,3285,3285,3285,3285,0
|
||||
20250516,151300,252701385,3285,3285,3285,3285,0
|
||||
20250516,151200,252701385,3285,3285,3285,3285,0
|
||||
20250516,151100,252701385,3285,3285,3285,3285,0
|
||||
20250516,151000,252701385,3285,3285,3285,3285,1
|
||||
20250516,150900,252698100,3290,3290,3290,3290,0
|
||||
20250516,150800,252698100,3290,3290,3290,3290,0
|
||||
20250516,150700,252698100,3290,3290,3290,3290,6
|
||||
20250516,150600,252678360,3280,3280,3280,3280,176
|
||||
20250516,150500,252101080,3290,3290,3290,3290,0
|
||||
20250516,150400,252101080,3290,3290,3290,3290,0
|
||||
20250516,150300,252101080,3290,3290,3290,3290,0
|
||||
20250516,150200,252101080,3290,3290,3290,3290,0
|
||||
20250516,150100,252101080,3290,3290,3290,3290,0
|
||||
20250516,150000,252101080,3290,3290,3290,3290,0
|
||||
20250516,145900,252101080,3290,3290,3290,3290,0
|
||||
20250516,145800,252101080,3290,3290,3290,3290,0
|
||||
20250516,145700,252101080,3290,3290,3290,3290,0
|
||||
20250516,145600,252101080,3290,3290,3290,3290,0
|
||||
20250516,145500,252101080,3290,3290,3290,3290,0
|
||||
20250516,145400,252101080,3290,3290,3290,3290,0
|
||||
20250516,145300,252101080,3290,3290,3290,3290,0
|
||||
20250516,145200,252101080,3290,3290,3290,3290,0
|
||||
20250516,145100,252101080,3290,3290,3290,3290,0
|
||||
20250516,145000,252101080,3290,3290,3290,3290,0
|
||||
20250516,144900,252101080,3290,3290,3290,3290,0
|
||||
20250516,144800,252101080,3290,3290,3290,3290,37
|
||||
20250516,144700,251979350,3290,3290,3290,3290,28
|
||||
20250516,144600,251887230,3295,3295,3295,3295,0
|
||||
20250516,144500,251887230,3295,3295,3295,3295,0
|
||||
20250516,144400,251887230,3295,3285,3310,3285,3960
|
||||
20250516,144300,238804495,3285,3285,3285,3285,0
|
||||
20250516,144200,238804495,3285,3285,3285,3285,0
|
||||
20250516,144100,238804495,3285,3285,3285,3285,5
|
||||
20250516,144000,238788070,3275,3275,3275,3275,0
|
||||
20250516,143900,238788070,3275,3275,3275,3275,0
|
||||
20250516,143800,238788070,3275,3275,3275,3275,0
|
||||
20250516,143700,238788070,3275,3275,3275,3275,0
|
||||
20250516,143600,238788070,3275,3275,3275,3275,960
|
||||
20250516,143500,235644070,3280,3280,3280,3280,40
|
||||
20250516,143400,235512870,3275,3275,3275,3275,0
|
||||
20250516,143300,235512870,3275,3275,3275,3275,0
|
||||
20250516,143200,235512870,3275,3275,3275,3275,0
|
||||
20250516,143100,235512870,3275,3275,3275,3275,0
|
||||
20250516,143000,235512870,3275,3275,3275,3275,0
|
||||
20250516,142900,235512870,3275,3275,3275,3275,0
|
||||
20250516,142800,235512870,3275,3275,3275,3275,0
|
||||
20250516,142700,235512870,3275,3275,3275,3275,0
|
||||
20250516,142600,235512870,3275,3275,3275,3275,0
|
||||
20250516,142500,235512870,3275,3275,3275,3275,0
|
||||
20250516,142400,235512870,3275,3275,3275,3275,0
|
||||
20250516,142300,235512870,3275,3275,3275,3275,2902
|
||||
20250516,142200,226008820,3290,3290,3290,3290,0
|
||||
20250516,142100,226008820,3290,3290,3290,3290,0
|
||||
20250516,142000,226008820,3290,3290,3290,3290,0
|
||||
20250516,141900,226008820,3290,3290,3290,3290,0
|
||||
20250516,141800,226008820,3290,3280,3290,3280,1500
|
||||
20250516,141700,221079095,3275,3275,3275,3275,0
|
||||
20250516,141600,221079095,3275,3275,3275,3275,0
|
||||
20250516,141500,221079095,3275,3275,3275,3275,0
|
||||
20250516,141400,221079095,3275,3275,3275,3275,0
|
||||
20250516,141300,221079095,3275,3275,3275,3275,0
|
||||
20250516,141200,221079095,3275,3275,3275,3275,0
|
||||
20250516,141100,221079095,3275,3275,3275,3275,0
|
||||
20250516,141000,221079095,3275,3275,3275,3275,0
|
||||
20250516,140900,221079095,3275,3275,3275,3275,0
|
||||
20250516,140800,221079095,3275,3275,3275,3275,0
|
||||
20250516,140700,221079095,3275,3270,3275,3270,485
|
||||
20250516,140600,219490725,3270,3270,3270,3270,0
|
||||
20250516,140500,219490725,3270,3270,3270,3270,0
|
||||
20250516,140400,219490725,3270,3270,3270,3270,0
|
||||
20250516,140300,219490725,3270,3270,3270,3270,0
|
||||
20250516,140200,219490725,3270,3270,3270,3270,0
|
||||
20250516,140100,219490725,3270,3270,3270,3270,0
|
||||
20250516,140000,219490725,3270,3270,3270,3270,0
|
||||
20250516,135900,219490725,3270,3270,3270,3270,16
|
||||
20250516,135800,219438405,3270,3270,3270,3270,0
|
||||
20250516,135700,219438405,3270,3270,3270,3270,0
|
||||
20250516,135600,219438405,3270,3270,3270,3270,0
|
||||
20250516,135500,219438405,3270,3270,3270,3270,0
|
||||
20250516,135400,219438405,3270,3270,3270,3270,0
|
||||
20250516,135300,219438405,3270,3270,3270,3270,0
|
||||
20250516,135200,219438405,3270,3270,3270,3270,0
|
||||
20250516,135100,219438405,3270,3270,3270,3270,0
|
||||
20250516,135000,219438405,3270,3275,3275,3270,101
|
||||
20250516,134900,219108070,3275,3275,3275,3275,0
|
||||
20250516,134800,219108070,3275,3275,3275,3275,0
|
||||
20250516,134700,219108070,3275,3275,3275,3275,0
|
||||
20250516,134600,219108070,3275,3275,3275,3275,0
|
||||
20250516,134500,219108070,3275,3275,3275,3275,0
|
||||
20250516,134400,219108070,3275,3275,3275,3275,0
|
||||
20250516,134300,219108070,3275,3275,3275,3275,9
|
||||
20250516,134200,219078595,3270,3280,3280,3270,410
|
||||
20250516,134100,217735720,3285,3285,3285,3285,0
|
||||
20250516,134000,217735720,3285,3285,3285,3285,0
|
||||
20250516,133900,217735720,3285,3285,3285,3285,0
|
||||
20250516,133800,217735720,3285,3285,3285,3285,14
|
||||
20250516,133700,217689730,3290,3290,3290,3290,0
|
||||
20250516,133600,217689730,3290,3290,3290,3290,0
|
||||
20250516,133500,217689730,3290,3290,3290,3290,0
|
||||
20250516,133400,217689730,3290,3290,3290,3290,0
|
||||
20250516,133300,217689730,3290,3290,3290,3290,0
|
||||
20250516,133200,217689730,3290,3290,3290,3290,0
|
||||
20250516,133100,217689730,3290,3290,3290,3290,0
|
||||
20250516,133000,217689730,3290,3290,3290,3290,0
|
||||
20250516,132900,217689730,3290,3290,3290,3290,0
|
||||
20250516,132800,217689730,3290,3290,3290,3290,0
|
||||
20250516,132700,217689730,3290,3290,3290,3290,0
|
||||
20250516,132600,217689730,3290,3290,3290,3290,0
|
||||
20250516,132500,217689730,3290,3290,3290,3290,0
|
||||
20250516,132400,217689730,3290,3290,3290,3290,0
|
||||
20250516,132300,217689730,3290,3290,3290,3290,0
|
||||
20250516,132200,217689730,3290,3290,3290,3290,0
|
||||
20250516,132100,217689730,3290,3290,3290,3290,0
|
||||
20250516,132000,217689730,3290,3290,3290,3290,0
|
||||
20250516,131900,217689730,3290,3290,3290,3290,0
|
||||
20250516,131800,217689730,3290,3290,3290,3290,2
|
||||
20250516,131700,217683150,3295,3295,3295,3295,0
|
||||
20250516,131600,217683150,3295,3295,3295,3295,0
|
||||
20250516,131500,217683150,3295,3295,3295,3295,0
|
||||
20250516,131400,217683150,3295,3295,3295,3295,0
|
||||
20250516,131300,217683150,3295,3295,3295,3295,0
|
||||
20250516,131200,217683150,3295,3295,3295,3295,0
|
||||
20250516,131100,217683150,3295,3290,3295,3290,813
|
||||
20250516,131000,215004325,3295,3295,3295,3295,0
|
||||
20250516,130900,215004325,3295,3295,3295,3295,0
|
||||
20250516,130800,215004325,3295,3295,3295,3295,0
|
||||
20250516,130700,215004325,3295,3295,3295,3295,0
|
||||
20250516,130600,215004325,3295,3295,3295,3295,5
|
||||
20250516,130500,214987850,3290,3290,3290,3290,403
|
||||
20250516,130400,213661980,3290,3290,3290,3290,0
|
||||
20250516,130300,213661980,3290,3290,3290,3290,0
|
||||
20250516,130200,213661980,3290,3290,3290,3290,0
|
||||
20250516,130100,213661980,3290,3290,3290,3290,0
|
||||
20250516,130000,213661980,3290,3290,3290,3290,0
|
||||
20250516,125900,213661980,3290,3290,3290,3290,82
|
||||
20250516,125800,213392200,3290,3290,3290,3290,0
|
||||
20250516,125700,213392200,3290,3290,3290,3290,0
|
||||
20250516,125600,213392200,3290,3290,3290,3290,241
|
||||
20250516,125500,212599310,3290,3290,3290,3290,1
|
||||
20250516,125400,212596020,3285,3285,3285,3285,0
|
||||
20250516,125300,212596020,3285,3285,3285,3285,0
|
||||
20250516,125200,212596020,3285,3285,3285,3285,0
|
||||
20250516,125100,212596020,3285,3285,3285,3285,0
|
||||
20250516,125000,212596020,3285,3285,3285,3285,500
|
||||
20250516,124900,210953520,3285,3285,3285,3285,0
|
||||
20250516,124800,210953520,3285,3287,3287,3285,31
|
||||
20250516,124700,210851627,3285,3285,3285,3285,0
|
||||
20250516,124600,210851627,3285,3285,3285,3285,0
|
||||
20250516,124500,210851627,3285,3285,3285,3285,0
|
||||
20250516,124400,210851627,3285,3285,3285,3285,0
|
||||
20250516,124300,210851627,3285,3285,3285,3285,0
|
||||
20250516,124200,210851627,3285,3285,3285,3285,0
|
||||
20250516,124100,210851627,3285,3285,3285,3285,0
|
||||
20250516,124000,210851627,3285,3285,3285,3285,1
|
||||
20250516,123900,210848342,3280,3280,3280,3280,0
|
||||
20250516,123800,210848342,3280,3280,3280,3280,0
|
||||
20250516,123700,210848342,3280,3280,3280,3280,0
|
||||
20250516,123600,210848342,3280,3280,3280,3280,35
|
||||
20250516,123500,210733542,3290,3290,3290,3290,0
|
||||
20250516,123400,210733542,3290,3290,3290,3290,0
|
||||
20250516,123300,210733542,3290,3290,3290,3290,8
|
||||
20250516,123200,210707222,3280,3290,3290,3280,20
|
||||
20250516,123100,210641522,3290,3290,3290,3290,41
|
||||
20250516,123000,210506632,3290,3290,3290,3290,60
|
||||
20250516,122900,210309232,3290,3290,3290,3290,0
|
||||
20250516,122800,210309232,3290,3290,3290,3290,0
|
||||
20250516,122700,210309232,3290,3290,3290,3290,0
|
||||
20250516,122600,210309232,3290,3290,3290,3290,0
|
||||
20250516,122500,210309232,3290,3290,3290,3290,0
|
||||
20250516,122400,210309232,3290,3290,3290,3290,0
|
||||
20250516,122300,210309232,3290,3290,3290,3290,0
|
||||
20250516,122200,210309232,3290,3290,3290,3290,0
|
||||
20250516,122100,210309232,3290,3290,3290,3290,0
|
||||
20250516,122000,210309232,3290,3290,3290,3290,0
|
||||
20250516,121900,210309232,3290,3290,3290,3290,0
|
||||
20250516,121800,210309232,3290,3290,3290,3290,0
|
||||
20250516,121700,210309232,3290,3290,3290,3290,0
|
||||
20250516,121600,210309232,3290,3290,3290,3290,0
|
||||
20250516,121500,210309232,3290,3290,3290,3290,0
|
||||
20250516,121400,210309232,3290,3290,3290,3290,0
|
||||
20250516,121300,210309232,3290,3290,3290,3290,0
|
||||
20250516,121200,210309232,3290,3290,3290,3290,0
|
||||
20250516,121100,210309232,3290,3290,3290,3290,0
|
||||
20250516,121000,210309232,3290,3290,3290,3290,0
|
||||
20250516,120900,210309232,3290,3290,3290,3290,0
|
||||
20250516,120800,210309232,3290,3290,3290,3290,0
|
||||
20250516,120700,210309232,3290,3290,3290,3290,1
|
||||
20250516,120600,210305942,3280,3280,3280,3280,0
|
||||
20250516,120500,210305942,3280,3280,3280,3280,51
|
||||
20250516,120400,210138662,3295,3290,3295,3290,10
|
||||
20250516,120300,210105717,3295,3290,3295,3290,122
|
||||
20250516,120200,209703732,3295,3290,3295,3290,166
|
||||
20250516,120100,209156997,3290,3290,3290,3290,30
|
||||
20250516,120000,209058297,3290,3290,3290,3290,11
|
||||
20250516,115900,209022107,3295,3295,3295,3295,0
|
||||
20250516,115800,209022107,3295,3295,3295,3295,0
|
||||
20250516,115700,209022107,3295,3295,3295,3295,0
|
||||
20250516,115600,209022107,3295,3295,3295,3295,0
|
||||
20250516,115500,209022107,3295,3295,3295,3295,0
|
||||
20250516,115400,209022107,3295,3295,3295,3295,0
|
||||
20250516,115300,209022107,3295,3295,3295,3295,0
|
||||
20250516,115200,209022107,3295,3295,3295,3295,0
|
||||
20250516,115100,209022107,3295,3295,3295,3295,0
|
||||
20250516,115000,209022107,3295,3295,3295,3295,0
|
||||
20250516,114900,209022107,3295,3295,3295,3295,0
|
||||
20250516,114800,209022107,3295,3280,3295,3280,8500
|
||||
20250516,114700,181066192,3280,3280,3280,3280,0
|
||||
20250516,114600,181066192,3280,3280,3280,3280,0
|
||||
20250516,114500,181066192,3280,3280,3280,3280,0
|
||||
20250516,114400,181066192,3280,3280,3280,3280,0
|
||||
20250516,114300,181066192,3280,3280,3280,3280,11
|
||||
20250516,114200,181030112,3270,3290,3290,3270,4997
|
||||
20250516,114100,164672097,3290,3285,3290,3280,5001
|
||||
20250516,114000,148268797,3295,3295,3295,3295,0
|
||||
20250516,113900,148268797,3295,3295,3295,3295,0
|
||||
20250516,113800,148268797,3295,3295,3295,3295,3
|
||||
20250516,113700,148258912,3285,3285,3285,3285,268
|
||||
20250516,113600,147378532,3285,3285,3285,3285,268
|
||||
20250516,113500,146498152,3285,3285,3285,3285,0
|
||||
20250516,113400,146498152,3285,3285,3285,3285,0
|
||||
20250516,113300,146498152,3285,3285,3285,3275,6847
|
||||
20250516,113200,124053992,3295,3295,3295,3295,1
|
||||
20250516,113100,124050697,3285,3285,3285,3285,3
|
||||
20250516,113000,124040842,3300,3300,3300,3300,0
|
||||
20250516,112900,124040842,3300,3300,3300,3300,0
|
||||
20250516,112800,124040842,3300,3300,3300,3300,0
|
||||
20250516,112700,124040842,3300,3290,3300,3290,7500
|
||||
20250516,112600,99296562,3280,3280,3280,3280,0
|
||||
20250516,112500,99296562,3280,3285,3285,3280,1210
|
||||
20250516,112400,95326172,3290,3290,3290,3290,2
|
||||
20250516,112300,95319592,3300,3300,3300,3300,0
|
||||
20250516,112200,95319592,3300,3300,3300,3300,0
|
||||
20250516,112100,95319592,3300,3300,3300,3300,0
|
||||
20250516,112000,95319592,3300,3300,3300,3300,33
|
||||
20250516,111900,95210692,3300,3300,3300,3300,0
|
||||
20250516,111800,95210692,3300,3300,3300,3300,0
|
||||
20250516,111700,95210692,3300,3300,3300,3300,20
|
||||
20250516,111600,95144692,3300,3300,3300,3300,8
|
||||
20250516,111500,95118292,3300,3300,3300,3300,0
|
||||
20250516,111400,95118292,3300,3300,3300,3300,5
|
||||
20250516,111300,95101792,3300,3300,3300,3295,13
|
||||
20250516,111200,95058942,3305,3305,3305,3305,0
|
||||
20250516,111100,95058942,3305,3305,3305,3305,0
|
||||
20250516,111000,95058942,3305,3305,3305,3305,0
|
||||
20250516,110900,95058942,3305,3300,3305,3300,10
|
||||
20250516,110800,95025937,3300,3300,3300,3300,1
|
||||
20250516,110700,95022637,3305,3305,3305,3305,0
|
||||
20250516,110600,95022637,3305,3300,3305,3300,99
|
||||
20250516,110500,94695932,3310,3310,3310,3310,1
|
||||
20250516,110400,94692622,3310,3285,3320,3285,7313
|
||||
20250516,110300,70548847,3290,3290,3290,3290,0
|
||||
20250516,110200,70548847,3290,3285,3290,3285,3
|
||||
20250516,110100,70538987,3290,3290,3290,3290,0
|
||||
20250516,110000,70538987,3290,3290,3290,3290,0
|
||||
20250516,105900,70538987,3290,3290,3290,3290,0
|
||||
20250516,105800,70538987,3290,3285,3290,3285,296
|
||||
20250516,105700,69565152,3290,3285,3290,3285,3
|
||||
20250516,105600,69555287,3290,3285,3290,3285,5
|
||||
20250516,105500,69538852,3290,3285,3290,3285,3
|
||||
20250516,105400,69528992,3290,3285,3290,3285,3
|
||||
20250516,105300,69519132,3290,3285,3290,3285,3
|
||||
20250516,105200,69509272,3290,3290,3290,3290,0
|
||||
20250516,105100,69509272,3290,3285,3290,3285,3
|
||||
20250516,105000,69499412,3290,3285,3290,3285,14
|
||||
20250516,104900,69453372,3290,3290,3290,3290,0
|
||||
20250516,104800,69453372,3290,3285,3290,3285,5
|
||||
20250516,104700,69436937,3285,3285,3290,3285,4
|
||||
20250516,104600,69423792,3290,3290,3290,3285,32
|
||||
20250516,104500,69318662,3285,3285,3285,3285,100
|
||||
20250516,104400,68990162,3290,3290,3290,3290,0
|
||||
20250516,104300,68990162,3290,3290,3290,3290,0
|
||||
20250516,104200,68990162,3290,3290,3290,3290,0
|
||||
20250516,104100,68990162,3290,3290,3290,3290,3
|
||||
20250516,104000,68980292,3285,3285,3285,3285,0
|
||||
20250516,103900,68980292,3285,3285,3285,3285,0
|
||||
20250516,103800,68980292,3285,3285,3285,3285,1
|
||||
20250516,103700,68977007,3285,3290,3290,3285,16
|
||||
20250516,103600,68924372,3290,3290,3290,3290,1
|
||||
20250516,103500,68921082,3285,3285,3285,3285,0
|
||||
20250516,103400,68921082,3285,3285,3285,3285,0
|
||||
20250516,103300,68921082,3285,3285,3295,3285,1072
|
||||
20250516,103200,65395812,3275,3275,3275,3275,0
|
||||
20250516,103100,65395812,3275,3275,3275,3275,0
|
||||
20250516,103000,65395812,3275,3275,3275,3275,4
|
||||
20250516,102900,65382712,3275,3275,3275,3275,0
|
||||
20250516,102800,65382712,3275,3275,3275,3275,155
|
||||
20250516,102700,64875087,3280,3270,3280,3270,1653
|
||||
20250516,102600,59466367,3270,3270,3270,3270,5
|
||||
20250516,102500,59450017,3270,3270,3270,3270,1
|
||||
20250516,102400,59446747,3270,3270,3270,3270,0
|
||||
20250516,102300,59446747,3270,3270,3270,3270,0
|
||||
20250516,102200,59446747,3270,3270,3270,3270,563
|
||||
20250516,102100,57605737,3280,3280,3280,3280,0
|
||||
20250516,102000,57605737,3280,3280,3280,3275,688
|
||||
20250516,101900,55349102,3280,3280,3280,3280,0
|
||||
20250516,101800,55349102,3280,3280,3280,3280,100
|
||||
20250516,101700,55021102,3280,3280,3280,3280,15
|
||||
20250516,101600,54971902,3280,3280,3280,3280,52
|
||||
20250516,101500,54801342,3280,3280,3280,3280,0
|
||||
20250516,101400,54801342,3280,3280,3280,3280,1
|
||||
20250516,101300,54798062,3275,3275,3275,3275,1
|
||||
20250516,101200,54794787,3270,3260,3270,3260,278
|
||||
20250516,101100,53885827,3260,3255,3260,3255,3549
|
||||
20250516,101000,42331952,3265,3265,3265,3265,1
|
||||
20250516,100900,42328687,3270,3265,3270,3265,15
|
||||
20250516,100800,42279647,3270,3265,3270,3265,2
|
||||
20250516,100700,42273112,3265,3265,3265,3265,1
|
||||
20250516,100600,42269847,3270,3245,3270,3245,1588
|
||||
20250516,100500,37096322,3240,3240,3240,3240,0
|
||||
20250516,100400,37096322,3240,3255,3255,3240,872
|
||||
20250516,100300,34269272,3255,3255,3255,3255,2
|
||||
20250516,100200,34262762,3255,3255,3255,3255,0
|
||||
20250516,100100,34262762,3255,3255,3255,3255,0
|
||||
20250516,100000,34262762,3255,3255,3255,3255,0
|
||||
20250516,095900,34262762,3255,3260,3260,3250,992
|
||||
20250516,095800,31035512,3260,3260,3260,3260,0
|
||||
20250516,095700,31035512,3260,3260,3260,3260,0
|
||||
20250516,095600,31035512,3260,3260,3260,3260,1
|
||||
20250516,095500,31032252,3260,3260,3260,3260,0
|
||||
20250516,095400,31032252,3260,3260,3260,3260,0
|
||||
20250516,095300,31032252,3260,3260,3260,3260,0
|
||||
20250516,095200,31032252,3260,3260,3260,3260,69
|
||||
20250516,095100,30807312,3270,3260,3270,3260,33
|
||||
20250516,095000,30699722,3270,3265,3270,3260,88
|
||||
20250516,094900,30412447,3265,3265,3265,3265,90
|
||||
20250516,094800,30118597,3265,3260,3265,3260,29
|
||||
20250516,094700,30023962,3265,3265,3265,3265,0
|
||||
20250516,094600,30023962,3265,3265,3265,3265,0
|
||||
20250516,094500,30023962,3265,3265,3265,3265,30
|
||||
20250516,094400,29926012,3265,3265,3265,3265,1
|
||||
20250516,094300,29922747,3260,3260,3260,3260,148
|
||||
20250516,094200,29440267,3260,3260,3260,3260,0
|
||||
20250516,094100,29440267,3260,3260,3260,3260,30
|
||||
20250516,094000,29342467,3250,3250,3250,3250,0
|
||||
20250516,093900,29342467,3250,3250,3250,3250,0
|
||||
20250516,093800,29342467,3250,3250,3250,3250,0
|
||||
20250516,093700,29342467,3250,3250,3250,3250,0
|
||||
20250516,093600,29342467,3250,3257,3257,3250,32
|
||||
20250516,093500,29238450,3255,3255,3255,3255,0
|
||||
20250516,093400,29238450,3255,3255,3255,3255,0
|
||||
20250516,093300,29238450,3255,3255,3255,3255,1
|
||||
20250516,093200,29235195,3255,3255,3255,3255,0
|
||||
20250516,093100,29235195,3255,3255,3255,3255,1
|
||||
20250516,093000,29231940,3255,3255,3260,3255,4
|
||||
20250516,092900,29218915,3255,3255,3255,3255,0
|
||||
20250516,092800,29218915,3255,3255,3255,3255,0
|
||||
20250516,092700,29218915,3255,3255,3255,3255,0
|
||||
20250516,092600,29218915,3255,3240,3255,3240,619
|
||||
20250516,092500,27207170,3245,3255,3260,3245,1524
|
||||
20250516,092400,22261335,3250,3260,3260,3250,2000
|
||||
20250516,092300,15759445,3270,3270,3270,3270,12
|
||||
20250516,092200,15720205,3270,3270,3270,3270,0
|
||||
20250516,092100,15720205,3270,3260,3270,3260,4
|
||||
20250516,092000,15707145,3265,3265,3265,3265,0
|
||||
20250516,091900,15707145,3265,3250,3265,3250,25
|
||||
20250516,091800,15625535,3260,3260,3260,3260,0
|
||||
20250516,091700,15625535,3260,3245,3260,3240,1023
|
||||
20250516,091600,12299815,3245,3250,3250,3245,785
|
||||
20250516,091500,9749030,3255,3260,3260,3255,34
|
||||
20250516,091400,9638355,3260,3260,3260,3260,0
|
||||
20250516,091300,9638355,3260,3270,3270,3260,6
|
||||
20250516,091200,9618775,3280,3280,3280,3280,0
|
||||
20250516,091100,9618775,3280,3290,3290,3280,956
|
||||
20250516,091000,6483045,3290,3290,3290,3290,1
|
||||
20250516,090900,6479755,3295,3295,3295,3295,0
|
||||
20250516,090800,6479755,3295,3280,3295,3280,11
|
||||
20250516,090700,6443660,3295,3285,3295,3280,626
|
||||
20250516,090600,4387295,3290,3275,3320,3275,1010
|
||||
20250516,090500,1041060,3275,3275,3275,3275,0
|
||||
20250516,090400,1041060,3275,3275,3275,3275,0
|
||||
20250516,090300,1041060,3275,3270,3275,3270,16
|
||||
20250516,090200,988720,3260,3260,3260,3260,0
|
||||
20250516,090100,988720,3260,3280,3280,3260,136
|
||||
20250516,090000,545310,3285,3285,3285,3285,166
|
||||
|
Reference in New Issue
Block a user