Update 2025-05-16 2743 candle_min
This commit is contained in:
580
014130/min/candle-20250516.csv
Normal file
580
014130/min/candle-20250516.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,183800,92609725,3385,3385,3385,3385,431
|
||||
20250516,183700,92609725,3385,3385,3385,3385,0
|
||||
20250516,183600,92609725,3385,3385,3385,3385,0
|
||||
20250516,183500,92609725,3385,3385,3385,3385,0
|
||||
20250516,183400,92609725,3385,3385,3385,3385,0
|
||||
20250516,183300,92609725,3385,3385,3385,3385,0
|
||||
20250516,183200,92609725,3385,3385,3385,3385,0
|
||||
20250516,183100,92609725,3385,3385,3385,3385,0
|
||||
20250516,183000,92609725,3385,3385,3385,3385,0
|
||||
20250516,182900,92609725,3385,3385,3385,3385,0
|
||||
20250516,182800,92609725,3385,3385,3385,3385,0
|
||||
20250516,182700,92609725,3385,3385,3385,3385,0
|
||||
20250516,182600,92609725,3385,3385,3385,3385,0
|
||||
20250516,182500,92609725,3385,3385,3385,3385,0
|
||||
20250516,182400,92609725,3385,3385,3385,3385,0
|
||||
20250516,182300,92609725,3385,3385,3385,3385,0
|
||||
20250516,182200,92609725,3385,3385,3385,3385,0
|
||||
20250516,182100,92609725,3385,3385,3385,3385,0
|
||||
20250516,182000,92609725,3385,3385,3385,3385,0
|
||||
20250516,181900,92609725,3385,3385,3385,3385,0
|
||||
20250516,181800,92609725,3385,3385,3385,3385,0
|
||||
20250516,181700,92609725,3385,3385,3385,3385,0
|
||||
20250516,181600,92609725,3385,3385,3385,3385,0
|
||||
20250516,181500,92609725,3385,3385,3385,3385,0
|
||||
20250516,181400,92609725,3385,3385,3385,3385,0
|
||||
20250516,181300,92609725,3385,3385,3385,3385,0
|
||||
20250516,181200,92609725,3385,3385,3385,3385,0
|
||||
20250516,181100,92609725,3385,3385,3385,3385,0
|
||||
20250516,181000,92609725,3385,3385,3385,3385,0
|
||||
20250516,180900,92609725,3385,3385,3385,3385,0
|
||||
20250516,180800,92609725,3385,3385,3385,3385,431
|
||||
20250516,180700,92609725,3385,3385,3385,3385,0
|
||||
20250516,180600,92609725,3385,3385,3385,3385,0
|
||||
20250516,180500,92609725,3385,3385,3385,3385,0
|
||||
20250516,180400,92609725,3385,3385,3385,3385,0
|
||||
20250516,180300,92609725,3385,3385,3385,3385,0
|
||||
20250516,180200,92609725,3385,3385,3385,3385,0
|
||||
20250516,180100,92609725,3385,3385,3385,3385,0
|
||||
20250516,180000,92609725,3385,3385,3385,3385,0
|
||||
20250516,175900,92609725,3385,3385,3385,3385,0
|
||||
20250516,175800,92609725,3385,3385,3385,3385,0
|
||||
20250516,175700,92609725,3385,3385,3385,3385,0
|
||||
20250516,175600,92609725,3385,3385,3385,3385,0
|
||||
20250516,175500,92609725,3385,3385,3385,3385,0
|
||||
20250516,175400,92609725,3385,3385,3385,3385,0
|
||||
20250516,175300,92609725,3385,3385,3385,3385,0
|
||||
20250516,175200,92609725,3385,3385,3385,3385,0
|
||||
20250516,175100,92609725,3385,3385,3385,3385,0
|
||||
20250516,175000,92609725,3385,3385,3385,3385,0
|
||||
20250516,174900,92609725,3385,3385,3385,3385,0
|
||||
20250516,174800,92609725,3385,3385,3385,3385,0
|
||||
20250516,174700,92609725,3385,3385,3385,3385,0
|
||||
20250516,174600,92609725,3385,3385,3385,3385,0
|
||||
20250516,174500,92609725,3385,3385,3385,3385,0
|
||||
20250516,174400,92609725,3385,3385,3385,3385,0
|
||||
20250516,174300,92609725,3385,3385,3385,3385,0
|
||||
20250516,174200,92609725,3385,3385,3385,3385,0
|
||||
20250516,174100,92609725,3385,3385,3385,3385,0
|
||||
20250516,174000,92609725,3385,3385,3385,3385,0
|
||||
20250516,173900,92609725,3385,3385,3385,3385,0
|
||||
20250516,173800,92609725,3385,3385,3385,3385,431
|
||||
20250516,173700,92609725,3385,3385,3385,3385,0
|
||||
20250516,173600,92609725,3385,3385,3385,3385,0
|
||||
20250516,173500,92609725,3385,3385,3385,3385,0
|
||||
20250516,173400,92609725,3385,3385,3385,3385,0
|
||||
20250516,173300,92609725,3385,3385,3385,3385,0
|
||||
20250516,173200,92609725,3385,3385,3385,3385,0
|
||||
20250516,173100,92609725,3385,3385,3385,3385,0
|
||||
20250516,173000,92609725,3385,3385,3385,3385,0
|
||||
20250516,172900,92609725,3385,3385,3385,3385,0
|
||||
20250516,172800,92609725,3385,3385,3385,3385,0
|
||||
20250516,172700,92609725,3385,3385,3385,3385,0
|
||||
20250516,172600,92609725,3385,3385,3385,3385,0
|
||||
20250516,172500,92609725,3385,3385,3385,3385,0
|
||||
20250516,172400,92609725,3385,3385,3385,3385,0
|
||||
20250516,172300,92609725,3385,3385,3385,3385,0
|
||||
20250516,172200,92609725,3385,3385,3385,3385,0
|
||||
20250516,172100,92609725,3385,3385,3385,3385,0
|
||||
20250516,172000,92609725,3385,3385,3385,3385,0
|
||||
20250516,171900,92609725,3385,3385,3385,3385,0
|
||||
20250516,171800,92609725,3385,3385,3385,3385,0
|
||||
20250516,171700,92609725,3385,3385,3385,3385,0
|
||||
20250516,171600,92609725,3385,3385,3385,3385,0
|
||||
20250516,171500,92609725,3385,3385,3385,3385,0
|
||||
20250516,171400,92609725,3385,3385,3385,3385,0
|
||||
20250516,171300,92609725,3385,3385,3385,3385,0
|
||||
20250516,171200,92609725,3385,3385,3385,3385,0
|
||||
20250516,171100,92609725,3385,3385,3385,3385,0
|
||||
20250516,171000,92609725,3385,3385,3385,3385,0
|
||||
20250516,170900,92609725,3385,3385,3385,3385,0
|
||||
20250516,170800,92609725,3385,3385,3385,3385,431
|
||||
20250516,170700,92609725,3385,3385,3385,3385,0
|
||||
20250516,170600,92609725,3385,3385,3385,3385,0
|
||||
20250516,170500,92609725,3385,3385,3385,3385,0
|
||||
20250516,170400,92609725,3385,3385,3385,3385,0
|
||||
20250516,170300,92609725,3385,3385,3385,3385,0
|
||||
20250516,170200,92609725,3385,3385,3385,3385,0
|
||||
20250516,170100,92609725,3385,3385,3385,3385,0
|
||||
20250516,170000,92609725,3385,3385,3385,3385,0
|
||||
20250516,165900,92609725,3385,3385,3385,3385,0
|
||||
20250516,165800,92609725,3385,3385,3385,3385,0
|
||||
20250516,165700,92609725,3385,3385,3385,3385,0
|
||||
20250516,165600,92609725,3385,3385,3385,3385,0
|
||||
20250516,165500,92609725,3385,3385,3385,3385,0
|
||||
20250516,165400,92609725,3385,3385,3385,3385,0
|
||||
20250516,165300,92609725,3385,3385,3385,3385,0
|
||||
20250516,165200,92609725,3385,3385,3385,3385,0
|
||||
20250516,165100,92609725,3385,3385,3385,3385,0
|
||||
20250516,165000,92609725,3385,3385,3385,3385,0
|
||||
20250516,164900,92609725,3385,3385,3385,3385,0
|
||||
20250516,164800,92609725,3385,3385,3385,3385,0
|
||||
20250516,164700,92609725,3385,3385,3385,3385,0
|
||||
20250516,164600,92609725,3385,3385,3385,3385,0
|
||||
20250516,164500,92609725,3385,3385,3385,3385,0
|
||||
20250516,164400,92609725,3385,3385,3385,3385,0
|
||||
20250516,164300,92609725,3385,3385,3385,3385,0
|
||||
20250516,164200,92609725,3385,3385,3385,3385,0
|
||||
20250516,164100,92609725,3385,3385,3385,3385,0
|
||||
20250516,164000,92609725,3385,3385,3385,3385,0
|
||||
20250516,163900,92609725,3385,3385,3385,3385,0
|
||||
20250516,163800,92609725,3385,3385,3385,3385,431
|
||||
20250516,163700,92609725,3385,3385,3385,3385,0
|
||||
20250516,163600,92609725,3385,3385,3385,3385,0
|
||||
20250516,163500,92609725,3385,3385,3385,3385,0
|
||||
20250516,163400,92609725,3385,3385,3385,3385,0
|
||||
20250516,163300,92609725,3385,3385,3385,3385,0
|
||||
20250516,163200,92609725,3385,3385,3385,3385,0
|
||||
20250516,163100,92609725,3385,3385,3385,3385,0
|
||||
20250516,163000,92609725,3385,3385,3385,3385,0
|
||||
20250516,162900,92609725,3385,3385,3385,3385,0
|
||||
20250516,162800,92609725,3385,3385,3385,3385,0
|
||||
20250516,162700,92609725,3385,3385,3385,3385,0
|
||||
20250516,162600,92609725,3385,3385,3385,3385,0
|
||||
20250516,162500,92609725,3385,3385,3385,3385,0
|
||||
20250516,162400,92609725,3385,3385,3385,3385,0
|
||||
20250516,162300,92609725,3385,3385,3385,3385,0
|
||||
20250516,162200,92609725,3385,3385,3385,3385,0
|
||||
20250516,162100,92609725,3385,3385,3385,3385,0
|
||||
20250516,162000,92609725,3385,3385,3385,3385,0
|
||||
20250516,161900,92609725,3385,3385,3385,3385,0
|
||||
20250516,161800,92609725,3385,3385,3385,3385,0
|
||||
20250516,161700,92609725,3385,3385,3385,3385,0
|
||||
20250516,161600,92609725,3385,3385,3385,3385,0
|
||||
20250516,161500,92609725,3385,3385,3385,3385,0
|
||||
20250516,161400,92609725,3385,3385,3385,3385,0
|
||||
20250516,161300,92609725,3385,3385,3385,3385,0
|
||||
20250516,161200,92609725,3385,3385,3385,3385,0
|
||||
20250516,161100,92609725,3385,3385,3385,3385,0
|
||||
20250516,161000,92609725,3385,3385,3385,3385,0
|
||||
20250516,160900,92609725,3385,3385,3385,3385,0
|
||||
20250516,160800,92609725,3385,3385,3385,3385,431
|
||||
20250516,160700,92609725,3385,3385,3385,3385,0
|
||||
20250516,160600,92609725,3385,3385,3385,3385,0
|
||||
20250516,160500,92609725,3385,3385,3385,3385,0
|
||||
20250516,160400,92609725,3385,3385,3385,3385,0
|
||||
20250516,160300,92609725,3385,3385,3385,3385,0
|
||||
20250516,160200,92609725,3385,3385,3385,3385,0
|
||||
20250516,160100,92609725,3385,3385,3385,3385,0
|
||||
20250516,160000,92609725,3385,3385,3385,3385,0
|
||||
20250516,155900,92609725,3385,3385,3385,3385,0
|
||||
20250516,155800,92609725,3385,3385,3385,3385,0
|
||||
20250516,155700,92609725,3385,3385,3385,3385,0
|
||||
20250516,155600,92609725,3385,3385,3385,3385,0
|
||||
20250516,155500,92609725,3385,3385,3385,3385,0
|
||||
20250516,155400,92609725,3385,3385,3385,3385,0
|
||||
20250516,155300,92609725,3385,3385,3385,3385,0
|
||||
20250516,155200,92609725,3385,3385,3385,3385,0
|
||||
20250516,155100,92609725,3385,3385,3385,3385,0
|
||||
20250516,155000,92609725,3385,3385,3385,3385,0
|
||||
20250516,154900,92609725,3385,3385,3385,3385,0
|
||||
20250516,154800,92609725,3385,3385,3385,3385,0
|
||||
20250516,154700,92609725,3385,3385,3385,3385,0
|
||||
20250516,154600,92609725,3385,3385,3385,3385,0
|
||||
20250516,154500,92609725,3385,3385,3385,3385,0
|
||||
20250516,154400,92609725,3385,3385,3385,3385,0
|
||||
20250516,154300,92609725,3385,3385,3385,3385,0
|
||||
20250516,154200,92609725,3385,3385,3385,3385,0
|
||||
20250516,154100,92609725,3385,3385,3385,3385,0
|
||||
20250516,154000,92609725,3385,3385,3385,3385,0
|
||||
20250516,153900,92609725,3385,3385,3385,3385,0
|
||||
20250516,153800,92609725,3385,3385,3385,3385,431
|
||||
20250516,153700,92609725,3385,3385,3385,3385,0
|
||||
20250516,153600,92609725,3385,3385,3385,3385,0
|
||||
20250516,153500,92609725,3385,3385,3385,3385,0
|
||||
20250516,153400,92609725,3385,3385,3385,3385,0
|
||||
20250516,153300,92609725,3385,3385,3385,3385,0
|
||||
20250516,153200,92609725,3385,3385,3385,3385,0
|
||||
20250516,153100,92609725,3385,3385,3385,3385,0
|
||||
20250516,153000,92609725,3385,3385,3385,3385,431
|
||||
20250516,152900,91150790,3380,3380,3380,3380,0
|
||||
20250516,152800,91150790,3380,3380,3380,3380,0
|
||||
20250516,152700,91150790,3380,3380,3380,3380,0
|
||||
20250516,152600,91150790,3380,3380,3380,3380,0
|
||||
20250516,152500,91150790,3380,3380,3380,3380,0
|
||||
20250516,152400,91150790,3380,3380,3380,3380,0
|
||||
20250516,152300,91150790,3380,3380,3380,3380,0
|
||||
20250516,152200,91150790,3380,3380,3380,3380,0
|
||||
20250516,152100,91150790,3380,3380,3380,3380,0
|
||||
20250516,152000,91150790,3380,3380,3380,3380,0
|
||||
20250516,151900,91150790,3380,3380,3380,3380,0
|
||||
20250516,151800,91150790,3380,3380,3380,3380,0
|
||||
20250516,151700,91150790,3380,3380,3380,3380,0
|
||||
20250516,151600,91150790,3380,3380,3380,3380,0
|
||||
20250516,151500,91150790,3380,3380,3380,3380,0
|
||||
20250516,151400,91150790,3380,3380,3380,3380,0
|
||||
20250516,151300,91150790,3380,3380,3380,3380,0
|
||||
20250516,151200,91150790,3380,3380,3380,3380,0
|
||||
20250516,151100,91150790,3380,3380,3380,3380,0
|
||||
20250516,151000,91150790,3380,3380,3380,3380,0
|
||||
20250516,150900,91150790,3380,3380,3380,3380,13
|
||||
20250516,150800,91106850,3405,3385,3410,3385,411
|
||||
20250516,150700,89708975,3385,3380,3385,3380,321
|
||||
20250516,150600,88623440,3375,3370,3375,3370,322
|
||||
20250516,150500,87537735,3360,3360,3360,3360,19
|
||||
20250516,150400,87473895,3370,3370,3370,3370,0
|
||||
20250516,150300,87473895,3370,3370,3370,3370,0
|
||||
20250516,150200,87473895,3370,3370,3370,3370,0
|
||||
20250516,150100,87473895,3370,3370,3370,3370,0
|
||||
20250516,150000,87473895,3370,3370,3370,3370,10
|
||||
20250516,145900,87440195,3365,3365,3365,3365,13
|
||||
20250516,145800,87396450,3370,3370,3370,3370,0
|
||||
20250516,145700,87396450,3370,3370,3370,3370,0
|
||||
20250516,145600,87396450,3370,3370,3370,3370,0
|
||||
20250516,145500,87396450,3370,3370,3370,3370,0
|
||||
20250516,145400,87396450,3370,3370,3370,3370,0
|
||||
20250516,145300,87396450,3370,3365,3370,3360,886
|
||||
20250516,145200,84418550,3365,3365,3365,3365,0
|
||||
20250516,145100,84418550,3365,3365,3365,3365,0
|
||||
20250516,145000,84418550,3365,3365,3365,3365,13
|
||||
20250516,144900,84374805,3370,3365,3370,3365,207
|
||||
20250516,144800,83678000,3365,3365,3365,3365,0
|
||||
20250516,144700,83678000,3365,3365,3365,3365,100
|
||||
20250516,144600,83341500,3365,3365,3365,3365,0
|
||||
20250516,144500,83341500,3365,3365,3365,3365,0
|
||||
20250516,144400,83341500,3365,3365,3365,3365,0
|
||||
20250516,144300,83341500,3365,3365,3365,3365,0
|
||||
20250516,144200,83341500,3365,3365,3365,3365,160
|
||||
20250516,144100,82803100,3360,3360,3360,3360,13
|
||||
20250516,144000,82759420,3365,3365,3365,3365,0
|
||||
20250516,143900,82759420,3365,3365,3365,3365,0
|
||||
20250516,143800,82759420,3365,3365,3365,3365,0
|
||||
20250516,143700,82759420,3365,3365,3365,3365,0
|
||||
20250516,143600,82759420,3365,3365,3365,3365,0
|
||||
20250516,143500,82759420,3365,3365,3365,3365,0
|
||||
20250516,143400,82759420,3365,3365,3365,3365,392
|
||||
20250516,143300,81440340,3365,3365,3365,3365,107
|
||||
20250516,143200,81080285,3365,3365,3365,3365,13
|
||||
20250516,143100,81036540,3370,3370,3370,3370,0
|
||||
20250516,143000,81036540,3370,3370,3370,3370,11
|
||||
20250516,142900,80999470,3370,3370,3370,3370,0
|
||||
20250516,142800,80999470,3370,3370,3370,3370,0
|
||||
20250516,142700,80999470,3370,3370,3370,3370,6
|
||||
20250516,142600,80979250,3370,3370,3370,3370,0
|
||||
20250516,142500,80979250,3370,3370,3370,3370,0
|
||||
20250516,142400,80979250,3370,3370,3370,3370,0
|
||||
20250516,142300,80979250,3370,3370,3370,3370,53
|
||||
20250516,142200,80800640,3370,3370,3370,3370,13
|
||||
20250516,142100,80756830,3375,3375,3375,3375,20
|
||||
20250516,142000,80689330,3375,3375,3375,3375,1
|
||||
20250516,141900,80685955,3370,3370,3370,3370,0
|
||||
20250516,141800,80685955,3370,3370,3370,3370,44
|
||||
20250516,141700,80537675,3365,3365,3365,3365,0
|
||||
20250516,141600,80537675,3365,3365,3365,3365,6
|
||||
20250516,141500,80517485,3365,3365,3365,3365,0
|
||||
20250516,141400,80517485,3365,3365,3365,3365,0
|
||||
20250516,141300,80517485,3365,3365,3365,3365,13
|
||||
20250516,141200,80473740,3365,3365,3365,3365,0
|
||||
20250516,141100,80473740,3365,3365,3365,3365,0
|
||||
20250516,141000,80473740,3365,3365,3365,3365,0
|
||||
20250516,140900,80473740,3365,3365,3365,3365,0
|
||||
20250516,140800,80473740,3365,3360,3365,3360,255
|
||||
20250516,140700,79616155,3365,3365,3365,3365,0
|
||||
20250516,140600,79616155,3365,3365,3365,3365,0
|
||||
20250516,140500,79616155,3365,3365,3365,3365,0
|
||||
20250516,140400,79616155,3365,3360,3365,3360,36
|
||||
20250516,140300,79495090,3360,3360,3360,3360,49
|
||||
20250516,140200,79330450,3360,3360,3360,3360,0
|
||||
20250516,140100,79330450,3360,3360,3360,3360,0
|
||||
20250516,140000,79330450,3360,3360,3360,3360,0
|
||||
20250516,135900,79330450,3360,3360,3360,3360,48
|
||||
20250516,135800,79169170,3360,3360,3360,3360,1
|
||||
20250516,135700,79165810,3365,3365,3365,3365,39
|
||||
20250516,135600,79034575,3375,3375,3375,3375,0
|
||||
20250516,135500,79034575,3375,3355,3375,3355,18
|
||||
20250516,135400,78974085,3355,3360,3360,3355,121
|
||||
20250516,135300,78567875,3375,3375,3375,3375,0
|
||||
20250516,135200,78567875,3375,3375,3375,3375,0
|
||||
20250516,135100,78567875,3375,3375,3375,3375,0
|
||||
20250516,135000,78567875,3375,3375,3375,3375,0
|
||||
20250516,134900,78567875,3375,3375,3375,3375,0
|
||||
20250516,134800,78567875,3375,3375,3375,3375,0
|
||||
20250516,134700,78567875,3375,3375,3375,3375,0
|
||||
20250516,134600,78567875,3375,3375,3375,3375,10
|
||||
20250516,134500,78534125,3360,3360,3360,3360,13
|
||||
20250516,134400,78490445,3375,3375,3375,3375,0
|
||||
20250516,134300,78490445,3375,3375,3375,3375,3
|
||||
20250516,134200,78480320,3375,3375,3375,3375,0
|
||||
20250516,134100,78480320,3375,3375,3375,3375,0
|
||||
20250516,134000,78480320,3375,3375,3375,3375,10
|
||||
20250516,133900,78446570,3360,3360,3360,3360,6
|
||||
20250516,133800,78426410,3360,3360,3360,3360,0
|
||||
20250516,133700,78426410,3360,3360,3360,3360,0
|
||||
20250516,133600,78426410,3360,3360,3360,3360,13
|
||||
20250516,133500,78382730,3375,3375,3375,3375,0
|
||||
20250516,133400,78382730,3375,3375,3375,3375,0
|
||||
20250516,133300,78382730,3375,3375,3375,3375,0
|
||||
20250516,133200,78382730,3375,3375,3375,3375,0
|
||||
20250516,133100,78382730,3375,3375,3375,3375,0
|
||||
20250516,133000,78382730,3375,3375,3375,3375,0
|
||||
20250516,132900,78382730,3375,3375,3375,3375,1
|
||||
20250516,132800,78379355,3365,3365,3365,3365,158
|
||||
20250516,132700,77847685,3365,3365,3365,3365,13
|
||||
20250516,132600,77803940,3385,3365,3385,3350,2658
|
||||
20250516,132500,68878280,3385,3380,3385,3365,4069
|
||||
20250516,132400,55166070,3380,3380,3380,3380,0
|
||||
20250516,132300,55166070,3380,3390,3390,3380,79
|
||||
20250516,132200,54898950,3380,3380,3380,3380,0
|
||||
20250516,132100,54898950,3380,3380,3380,3380,6
|
||||
20250516,132000,54878670,3380,3380,3380,3380,0
|
||||
20250516,131900,54878670,3380,3380,3380,3380,0
|
||||
20250516,131800,54878670,3380,3380,3380,3380,13
|
||||
20250516,131700,54834730,3390,3390,3390,3390,0
|
||||
20250516,131600,54834730,3390,3390,3390,3390,150
|
||||
20250516,131500,54326230,3390,3390,3390,3390,0
|
||||
20250516,131400,54326230,3390,3390,3390,3390,0
|
||||
20250516,131300,54326230,3390,3390,3390,3390,2
|
||||
20250516,131200,54319450,3390,3390,3390,3390,0
|
||||
20250516,131100,54319450,3390,3390,3390,3390,0
|
||||
20250516,131000,54319450,3390,3390,3390,3390,150
|
||||
20250516,130900,53810950,3380,3380,3380,3380,63
|
||||
20250516,130800,53598010,3380,3380,3380,3380,0
|
||||
20250516,130700,53598010,3380,3380,3380,3380,0
|
||||
20250516,130600,53598010,3380,3380,3380,3380,0
|
||||
20250516,130500,53598010,3380,3380,3380,3380,0
|
||||
20250516,130400,53598010,3380,3380,3380,3380,0
|
||||
20250516,130300,53598010,3380,3390,3390,3380,16
|
||||
20250516,130200,53543830,3380,3380,3380,3380,0
|
||||
20250516,130100,53543830,3380,3380,3380,3380,64
|
||||
20250516,130000,53327510,3380,3380,3380,3380,0
|
||||
20250516,125900,53327510,3380,3380,3380,3380,13
|
||||
20250516,125800,53283570,3390,3390,3390,3390,0
|
||||
20250516,125700,53283570,3390,3390,3390,3390,0
|
||||
20250516,125600,53283570,3390,3390,3390,3390,0
|
||||
20250516,125500,53283570,3390,3390,3390,3390,0
|
||||
20250516,125400,53283570,3390,3390,3390,3390,0
|
||||
20250516,125300,53283570,3390,3390,3390,3390,0
|
||||
20250516,125200,53283570,3390,3390,3390,3390,0
|
||||
20250516,125100,53283570,3390,3390,3390,3390,0
|
||||
20250516,125000,53283570,3390,3390,3390,3390,13
|
||||
20250516,124900,53239500,3400,3400,3400,3400,1
|
||||
20250516,124800,53236100,3390,3390,3390,3390,13
|
||||
20250516,124700,53192030,3400,3400,3400,3400,0
|
||||
20250516,124600,53192030,3400,3400,3400,3400,0
|
||||
20250516,124500,53192030,3400,3400,3400,3400,0
|
||||
20250516,124400,53192030,3400,3400,3400,3400,0
|
||||
20250516,124300,53192030,3400,3400,3400,3400,10
|
||||
20250516,124200,53158030,3390,3390,3390,3390,0
|
||||
20250516,124100,53158030,3390,3390,3390,3390,13
|
||||
20250516,124000,53113960,3390,3390,3390,3390,0
|
||||
20250516,123900,53113960,3390,3390,3390,3390,169
|
||||
20250516,123800,52541050,3390,3390,3390,3390,0
|
||||
20250516,123700,52541050,3390,3390,3390,3390,0
|
||||
20250516,123600,52541050,3390,3390,3390,3390,0
|
||||
20250516,123500,52541050,3390,3390,3390,3390,0
|
||||
20250516,123400,52541050,3390,3390,3390,3390,0
|
||||
20250516,123300,52541050,3390,3390,3390,3390,10
|
||||
20250516,123200,52507150,3380,3380,3380,3380,13
|
||||
20250516,123100,52463210,3390,3390,3390,3390,0
|
||||
20250516,123000,52463210,3390,3390,3390,3390,0
|
||||
20250516,122900,52463210,3390,3390,3390,3390,0
|
||||
20250516,122800,52463210,3390,3390,3390,3390,10
|
||||
20250516,122700,52429310,3380,3380,3380,3380,0
|
||||
20250516,122600,52429310,3380,3380,3380,3380,7
|
||||
20250516,122500,52405650,3380,3380,3380,3380,0
|
||||
20250516,122400,52405650,3380,3380,3380,3380,0
|
||||
20250516,122300,52405650,3380,3380,3380,3380,0
|
||||
20250516,122200,52405650,3380,3380,3380,3380,13
|
||||
20250516,122100,52361710,3390,3390,3390,3390,0
|
||||
20250516,122000,52361710,3390,3390,3390,3390,0
|
||||
20250516,121900,52361710,3390,3390,3390,3390,0
|
||||
20250516,121800,52361710,3390,3390,3390,3390,0
|
||||
20250516,121700,52361710,3390,3390,3390,3390,0
|
||||
20250516,121600,52361710,3390,3390,3390,3390,0
|
||||
20250516,121500,52361710,3390,3390,3390,3390,0
|
||||
20250516,121400,52361710,3390,3390,3390,3390,10
|
||||
20250516,121300,52327810,3380,3380,3380,3380,13
|
||||
20250516,121200,52283870,3390,3390,3390,3390,0
|
||||
20250516,121100,52283870,3390,3390,3390,3390,0
|
||||
20250516,121000,52283870,3390,3390,3390,3390,0
|
||||
20250516,120900,52283870,3390,3385,3390,3385,10
|
||||
20250516,120800,52250005,3385,3385,3385,3385,0
|
||||
20250516,120700,52250005,3385,3385,3385,3385,0
|
||||
20250516,120600,52250005,3385,3385,3385,3385,0
|
||||
20250516,120500,52250005,3385,3385,3385,3385,0
|
||||
20250516,120400,52250005,3385,3385,3385,3385,13
|
||||
20250516,120300,52206000,3390,3390,3390,3390,10
|
||||
20250516,120200,52172100,3390,3390,3390,3390,10
|
||||
20250516,120100,52138200,3380,3380,3380,3380,0
|
||||
20250516,120000,52138200,3380,3380,3380,3380,0
|
||||
20250516,115900,52138200,3380,3380,3380,3380,0
|
||||
20250516,115800,52138200,3380,3380,3380,3380,7
|
||||
20250516,115700,52114540,3380,3380,3380,3380,0
|
||||
20250516,115600,52114540,3380,3380,3380,3380,0
|
||||
20250516,115500,52114540,3380,3380,3380,3380,13
|
||||
20250516,115400,52070600,3380,3380,3380,3380,0
|
||||
20250516,115300,52070600,3380,3380,3380,3380,0
|
||||
20250516,115200,52070600,3380,3380,3380,3380,0
|
||||
20250516,115100,52070600,3380,3385,3385,3380,1070
|
||||
20250516,115000,48451780,3395,3395,3395,3395,100
|
||||
20250516,114900,48112280,3385,3385,3385,3385,7
|
||||
20250516,114800,48088585,3385,3385,3385,3385,0
|
||||
20250516,114700,48088585,3385,3385,3385,3385,0
|
||||
20250516,114600,48088585,3385,3385,3385,3385,0
|
||||
20250516,114500,48088585,3385,3385,3385,3385,13
|
||||
20250516,114400,48044580,3400,3400,3400,3400,0
|
||||
20250516,114300,48044580,3400,3400,3400,3400,0
|
||||
20250516,114200,48044580,3400,3400,3400,3400,0
|
||||
20250516,114100,48044580,3400,3400,3400,3400,0
|
||||
20250516,114000,48044580,3400,3400,3400,3400,0
|
||||
20250516,113900,48044580,3400,3400,3400,3400,0
|
||||
20250516,113800,48044580,3400,3400,3400,3400,10
|
||||
20250516,113700,48010580,3385,3385,3385,3385,0
|
||||
20250516,113600,48010580,3385,3385,3385,3385,13
|
||||
20250516,113500,47966575,3400,3400,3400,3400,0
|
||||
20250516,113400,47966575,3400,3400,3400,3400,0
|
||||
20250516,113300,47966575,3400,3380,3400,3380,14
|
||||
20250516,113200,47919055,3400,3400,3400,3400,0
|
||||
20250516,113100,47919055,3400,3400,3400,3400,0
|
||||
20250516,113000,47919055,3400,3400,3400,3400,0
|
||||
20250516,112900,47919055,3400,3400,3400,3400,0
|
||||
20250516,112800,47919055,3400,3400,3400,3400,10
|
||||
20250516,112700,47885055,3380,3380,3380,3380,13
|
||||
20250516,112600,47841115,3400,3400,3400,3400,0
|
||||
20250516,112500,47841115,3400,3400,3400,3400,0
|
||||
20250516,112400,47841115,3400,3400,3400,3400,0
|
||||
20250516,112300,47841115,3400,3400,3400,3400,0
|
||||
20250516,112200,47841115,3400,3400,3400,3400,10
|
||||
20250516,112100,47807115,3380,3380,3380,3380,7
|
||||
20250516,112000,47783455,3380,3380,3380,3380,0
|
||||
20250516,111900,47783455,3380,3380,3380,3380,0
|
||||
20250516,111800,47783455,3380,3380,3380,3380,13
|
||||
20250516,111700,47739515,3400,3380,3400,3380,395
|
||||
20250516,111600,46398515,3400,3400,3400,3400,0
|
||||
20250516,111500,46398515,3400,3400,3400,3400,0
|
||||
20250516,111400,46398515,3400,3400,3400,3400,0
|
||||
20250516,111300,46398515,3400,3400,3400,3400,0
|
||||
20250516,111200,46398515,3400,3400,3400,3400,0
|
||||
20250516,111100,46398515,3400,3400,3400,3400,0
|
||||
20250516,111000,46398515,3400,3385,3400,3375,1470
|
||||
20250516,110900,41432120,3395,3395,3395,3395,13
|
||||
20250516,110800,41387985,3400,3400,3400,3400,0
|
||||
20250516,110700,41387985,3400,3400,3400,3400,0
|
||||
20250516,110600,41387985,3400,3400,3400,3400,0
|
||||
20250516,110500,41387985,3400,3400,3400,3400,0
|
||||
20250516,110400,41387985,3400,3400,3400,3400,0
|
||||
20250516,110300,41387985,3400,3395,3400,3395,2007
|
||||
20250516,110200,34564220,3395,3395,3395,3395,0
|
||||
20250516,110100,34564220,3395,3395,3395,3395,0
|
||||
20250516,110000,34564220,3395,3395,3395,3395,0
|
||||
20250516,105900,34564220,3395,3395,3395,3395,13
|
||||
20250516,105800,34520085,3395,3395,3395,3395,0
|
||||
20250516,105700,34520085,3395,3395,3395,3395,0
|
||||
20250516,105600,34520085,3395,3395,3395,3395,0
|
||||
20250516,105500,34520085,3395,3395,3395,3395,0
|
||||
20250516,105400,34520085,3395,3395,3395,3395,0
|
||||
20250516,105300,34520085,3395,3395,3395,3395,7
|
||||
20250516,105200,34496320,3395,3395,3395,3395,0
|
||||
20250516,105100,34496320,3395,3395,3395,3395,0
|
||||
20250516,105000,34496320,3395,3395,3395,3395,13
|
||||
20250516,104900,34452185,3395,3395,3395,3395,0
|
||||
20250516,104800,34452185,3395,3395,3395,3395,0
|
||||
20250516,104700,34452185,3395,3395,3395,3395,0
|
||||
20250516,104600,34452185,3395,3395,3395,3395,0
|
||||
20250516,104500,34452185,3395,3395,3395,3395,9
|
||||
20250516,104400,34421630,3395,3395,3395,3395,0
|
||||
20250516,104300,34421630,3395,3395,3395,3395,0
|
||||
20250516,104200,34421630,3395,3395,3395,3395,0
|
||||
20250516,104100,34421630,3395,3395,3395,3395,13
|
||||
20250516,104000,34377495,3400,3400,3400,3400,0
|
||||
20250516,103900,34377495,3400,3400,3400,3400,1
|
||||
20250516,103800,34374095,3385,3385,3385,3385,0
|
||||
20250516,103700,34374095,3385,3385,3385,3385,0
|
||||
20250516,103600,34374095,3385,3385,3385,3385,0
|
||||
20250516,103500,34374095,3385,3385,3385,3385,7
|
||||
20250516,103400,34350400,3385,3385,3385,3385,0
|
||||
20250516,103300,34350400,3385,3385,3385,3385,0
|
||||
20250516,103200,34350400,3385,3385,3385,3385,13
|
||||
20250516,103100,34306395,3400,3400,3400,3400,0
|
||||
20250516,103000,34306395,3400,3400,3400,3400,0
|
||||
20250516,102900,34306395,3400,3400,3400,3400,0
|
||||
20250516,102800,34306395,3400,3400,3400,3400,0
|
||||
20250516,102700,34306395,3400,3400,3400,3400,0
|
||||
20250516,102600,34306395,3400,3400,3400,3400,0
|
||||
20250516,102500,34306395,3400,3400,3400,3400,0
|
||||
20250516,102400,34306395,3400,3400,3400,3400,0
|
||||
20250516,102300,34306395,3400,3400,3400,3400,10
|
||||
20250516,102200,34272395,3385,3385,3385,3385,13
|
||||
20250516,102100,34228390,3400,3400,3400,3400,0
|
||||
20250516,102000,34228390,3400,3400,3400,3400,0
|
||||
20250516,101900,34228390,3400,3400,3400,3400,0
|
||||
20250516,101800,34228390,3400,3400,3400,3400,0
|
||||
20250516,101700,34228390,3400,3400,3400,3400,0
|
||||
20250516,101600,34228390,3400,3400,3400,3400,0
|
||||
20250516,101500,34228390,3400,3400,3400,3400,0
|
||||
20250516,101400,34228390,3400,3400,3400,3400,0
|
||||
20250516,101300,34228390,3400,3385,3400,3385,24
|
||||
20250516,101200,34147000,3400,3400,3400,3400,0
|
||||
20250516,101100,34147000,3400,3400,3400,3400,0
|
||||
20250516,101000,34147000,3400,3400,3400,3400,0
|
||||
20250516,100900,34147000,3400,3400,3400,3400,0
|
||||
20250516,100800,34147000,3400,3400,3400,3400,0
|
||||
20250516,100700,34147000,3400,3400,3400,3400,0
|
||||
20250516,100600,34147000,3400,3400,3400,3400,0
|
||||
20250516,100500,34147000,3400,3400,3400,3400,0
|
||||
20250516,100400,34147000,3400,3390,3400,3390,24
|
||||
20250516,100300,34065540,3400,3400,3400,3400,0
|
||||
20250516,100200,34065540,3400,3400,3400,3400,0
|
||||
20250516,100100,34065540,3400,3400,3400,3400,0
|
||||
20250516,100000,34065540,3400,3400,3400,3400,0
|
||||
20250516,095900,34065540,3400,3400,3400,3400,0
|
||||
20250516,095800,34065540,3400,3400,3400,3400,0
|
||||
20250516,095700,34065540,3400,3400,3400,3400,0
|
||||
20250516,095600,34065540,3400,3390,3400,3390,20
|
||||
20250516,095500,33997670,3390,3390,3390,3390,1
|
||||
20250516,095400,33994280,3400,3400,3400,3400,0
|
||||
20250516,095300,33994280,3400,3400,3400,3400,0
|
||||
20250516,095200,33994280,3400,3400,3400,3400,0
|
||||
20250516,095100,33994280,3400,3400,3400,3400,0
|
||||
20250516,095000,33994280,3400,3400,3400,3400,0
|
||||
20250516,094900,33994280,3400,3400,3400,3400,0
|
||||
20250516,094800,33994280,3400,3400,3400,3400,0
|
||||
20250516,094700,33994280,3400,3400,3400,3400,0
|
||||
20250516,094600,33994280,3400,3400,3400,3400,0
|
||||
20250516,094500,33994280,3400,3405,3405,3400,18
|
||||
20250516,094400,33933050,3400,3400,3400,3400,0
|
||||
20250516,094300,33933050,3400,3400,3400,3400,0
|
||||
20250516,094200,33933050,3400,3400,3400,3400,0
|
||||
20250516,094100,33933050,3400,3400,3400,3400,54
|
||||
20250516,094000,33749450,3400,3400,3400,3400,0
|
||||
20250516,093900,33749450,3400,3400,3400,3400,7
|
||||
20250516,093800,33725650,3400,3400,3400,3400,0
|
||||
20250516,093700,33725650,3400,3400,3400,3400,0
|
||||
20250516,093600,33725650,3400,3400,3400,3400,14
|
||||
20250516,093500,33678050,3405,3405,3405,3405,3
|
||||
20250516,093400,33667835,3410,3410,3410,3410,0
|
||||
20250516,093300,33667835,3410,3410,3410,3410,1
|
||||
20250516,093200,33664425,3410,3405,3410,3405,100
|
||||
20250516,093100,33323460,3400,3400,3400,3400,0
|
||||
20250516,093000,33323460,3400,3400,3400,3400,7
|
||||
20250516,092900,33299660,3400,3400,3400,3400,0
|
||||
20250516,092800,33299660,3400,3400,3400,3400,0
|
||||
20250516,092700,33299660,3400,3400,3400,3400,1185
|
||||
20250516,092600,29270660,3400,3400,3405,3400,1198
|
||||
20250516,092500,25196960,3400,3380,3400,3380,101
|
||||
20250516,092400,24853580,3400,3385,3400,3375,1215
|
||||
20250516,092300,20742105,3385,3385,3385,3385,0
|
||||
20250516,092200,20742105,3385,3385,3385,3385,0
|
||||
20250516,092100,20742105,3385,3405,3405,3385,202
|
||||
20250516,092000,20058295,3405,3405,3405,3405,18
|
||||
20250516,091900,19997005,3405,3405,3405,3405,10
|
||||
20250516,091800,19962955,3385,3385,3385,3385,14
|
||||
20250516,091700,19915565,3420,3420,3420,3420,0
|
||||
20250516,091600,19915565,3420,3420,3420,3420,0
|
||||
20250516,091500,19915565,3420,3390,3420,3385,450
|
||||
20250516,091400,18384015,3415,3395,3415,3390,300
|
||||
20250516,091300,17362520,3415,3415,3415,3415,0
|
||||
20250516,091200,17362520,3415,3385,3415,3385,307
|
||||
20250516,091100,16318235,3415,3405,3415,3380,700
|
||||
20250516,091000,13934545,3405,3405,3405,3405,0
|
||||
20250516,090900,13934545,3405,3380,3405,3380,314
|
||||
20250516,090800,12868260,3420,3420,3420,3420,0
|
||||
20250516,090700,12868260,3420,3420,3420,3420,0
|
||||
20250516,090600,12868260,3420,3420,3420,3420,0
|
||||
20250516,090500,12868260,3420,3420,3420,3420,0
|
||||
20250516,090400,12868260,3420,3395,3420,3395,300
|
||||
20250516,090300,11845610,3395,3385,3395,3385,700
|
||||
20250516,090200,9475080,3385,3370,3385,3370,202
|
||||
20250516,090100,8793275,3375,3380,3380,3375,139
|
||||
20250516,090000,8323915,3390,3395,3395,3375,2456
|
||||
|
Reference in New Issue
Block a user