Update 2025-05-16 2743 candle_min
This commit is contained in:
581
014790/min/candle-20250516.csv
Normal file
581
014790/min/candle-20250516.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,183900,66615625,2420,2420,2420,2420,478
|
||||
20250516,183800,66615625,2420,2420,2420,2420,0
|
||||
20250516,183700,66615625,2420,2420,2420,2420,0
|
||||
20250516,183600,66615625,2420,2420,2420,2420,0
|
||||
20250516,183500,66615625,2420,2420,2420,2420,0
|
||||
20250516,183400,66615625,2420,2420,2420,2420,0
|
||||
20250516,183300,66615625,2420,2420,2420,2420,0
|
||||
20250516,183200,66615625,2420,2420,2420,2420,0
|
||||
20250516,183100,66615625,2420,2420,2420,2420,0
|
||||
20250516,183000,66615625,2420,2420,2420,2420,0
|
||||
20250516,182900,66615625,2420,2420,2420,2420,0
|
||||
20250516,182800,66615625,2420,2420,2420,2420,0
|
||||
20250516,182700,66615625,2420,2420,2420,2420,0
|
||||
20250516,182600,66615625,2420,2420,2420,2420,0
|
||||
20250516,182500,66615625,2420,2420,2420,2420,0
|
||||
20250516,182400,66615625,2420,2420,2420,2420,0
|
||||
20250516,182300,66615625,2420,2420,2420,2420,0
|
||||
20250516,182200,66615625,2420,2420,2420,2420,0
|
||||
20250516,182100,66615625,2420,2420,2420,2420,0
|
||||
20250516,182000,66615625,2420,2420,2420,2420,0
|
||||
20250516,181900,66615625,2420,2420,2420,2420,0
|
||||
20250516,181800,66615625,2420,2420,2420,2420,0
|
||||
20250516,181700,66615625,2420,2420,2420,2420,0
|
||||
20250516,181600,66615625,2420,2420,2420,2420,0
|
||||
20250516,181500,66615625,2420,2420,2420,2420,0
|
||||
20250516,181400,66615625,2420,2420,2420,2420,0
|
||||
20250516,181300,66615625,2420,2420,2420,2420,0
|
||||
20250516,181200,66615625,2420,2420,2420,2420,0
|
||||
20250516,181100,66615625,2420,2420,2420,2420,0
|
||||
20250516,181000,66615625,2420,2420,2420,2420,0
|
||||
20250516,180900,66615625,2420,2420,2420,2420,478
|
||||
20250516,180800,66615625,2420,2420,2420,2420,0
|
||||
20250516,180700,66615625,2420,2420,2420,2420,0
|
||||
20250516,180600,66615625,2420,2420,2420,2420,0
|
||||
20250516,180500,66615625,2420,2420,2420,2420,0
|
||||
20250516,180400,66615625,2420,2420,2420,2420,0
|
||||
20250516,180300,66615625,2420,2420,2420,2420,0
|
||||
20250516,180200,66615625,2420,2420,2420,2420,0
|
||||
20250516,180100,66615625,2420,2420,2420,2420,0
|
||||
20250516,180000,66615625,2420,2420,2420,2420,0
|
||||
20250516,175900,66615625,2420,2420,2420,2420,0
|
||||
20250516,175800,66615625,2420,2420,2420,2420,0
|
||||
20250516,175700,66615625,2420,2420,2420,2420,0
|
||||
20250516,175600,66615625,2420,2420,2420,2420,0
|
||||
20250516,175500,66615625,2420,2420,2420,2420,0
|
||||
20250516,175400,66615625,2420,2420,2420,2420,0
|
||||
20250516,175300,66615625,2420,2420,2420,2420,0
|
||||
20250516,175200,66615625,2420,2420,2420,2420,0
|
||||
20250516,175100,66615625,2420,2420,2420,2420,0
|
||||
20250516,175000,66615625,2420,2420,2420,2420,0
|
||||
20250516,174900,66615625,2420,2420,2420,2420,0
|
||||
20250516,174800,66615625,2420,2420,2420,2420,0
|
||||
20250516,174700,66615625,2420,2420,2420,2420,0
|
||||
20250516,174600,66615625,2420,2420,2420,2420,0
|
||||
20250516,174500,66615625,2420,2420,2420,2420,0
|
||||
20250516,174400,66615625,2420,2420,2420,2420,0
|
||||
20250516,174300,66615625,2420,2420,2420,2420,0
|
||||
20250516,174200,66615625,2420,2420,2420,2420,0
|
||||
20250516,174100,66615625,2420,2420,2420,2420,0
|
||||
20250516,174000,66615625,2420,2420,2420,2420,0
|
||||
20250516,173900,66615625,2420,2420,2420,2420,478
|
||||
20250516,173800,66615625,2420,2420,2420,2420,0
|
||||
20250516,173700,66615625,2420,2420,2420,2420,0
|
||||
20250516,173600,66615625,2420,2420,2420,2420,0
|
||||
20250516,173500,66615625,2420,2420,2420,2420,0
|
||||
20250516,173400,66615625,2420,2420,2420,2420,0
|
||||
20250516,173300,66615625,2420,2420,2420,2420,0
|
||||
20250516,173200,66615625,2420,2420,2420,2420,0
|
||||
20250516,173100,66615625,2420,2420,2420,2420,0
|
||||
20250516,173000,66615625,2420,2420,2420,2420,0
|
||||
20250516,172900,66615625,2420,2420,2420,2420,0
|
||||
20250516,172800,66615625,2420,2420,2420,2420,0
|
||||
20250516,172700,66615625,2420,2420,2420,2420,0
|
||||
20250516,172600,66615625,2420,2420,2420,2420,0
|
||||
20250516,172500,66615625,2420,2420,2420,2420,0
|
||||
20250516,172400,66615625,2420,2420,2420,2420,0
|
||||
20250516,172300,66615625,2420,2420,2420,2420,0
|
||||
20250516,172200,66615625,2420,2420,2420,2420,0
|
||||
20250516,172100,66615625,2420,2420,2420,2420,0
|
||||
20250516,172000,66615625,2420,2420,2420,2420,0
|
||||
20250516,171900,66615625,2420,2420,2420,2420,0
|
||||
20250516,171800,66615625,2420,2420,2420,2420,0
|
||||
20250516,171700,66615625,2420,2420,2420,2420,0
|
||||
20250516,171600,66615625,2420,2420,2420,2420,0
|
||||
20250516,171500,66615625,2420,2420,2420,2420,0
|
||||
20250516,171400,66615625,2420,2420,2420,2420,0
|
||||
20250516,171300,66615625,2420,2420,2420,2420,0
|
||||
20250516,171200,66615625,2420,2420,2420,2420,0
|
||||
20250516,171100,66615625,2420,2420,2420,2420,0
|
||||
20250516,171000,66615625,2420,2420,2420,2420,0
|
||||
20250516,170900,66615625,2420,2420,2420,2420,478
|
||||
20250516,170800,66615625,2420,2420,2420,2420,0
|
||||
20250516,170700,66615625,2420,2420,2420,2420,0
|
||||
20250516,170600,66615625,2420,2420,2420,2420,0
|
||||
20250516,170500,66615625,2420,2420,2420,2420,0
|
||||
20250516,170400,66615625,2420,2420,2420,2420,0
|
||||
20250516,170300,66615625,2420,2420,2420,2420,0
|
||||
20250516,170200,66615625,2420,2420,2420,2420,0
|
||||
20250516,170100,66615625,2420,2420,2420,2420,0
|
||||
20250516,170000,66615625,2420,2420,2420,2420,0
|
||||
20250516,165900,66615625,2420,2420,2420,2420,0
|
||||
20250516,165800,66615625,2420,2420,2420,2420,0
|
||||
20250516,165700,66615625,2420,2420,2420,2420,0
|
||||
20250516,165600,66615625,2420,2420,2420,2420,0
|
||||
20250516,165500,66615625,2420,2420,2420,2420,0
|
||||
20250516,165400,66615625,2420,2420,2420,2420,0
|
||||
20250516,165300,66615625,2420,2420,2420,2420,0
|
||||
20250516,165200,66615625,2420,2420,2420,2420,0
|
||||
20250516,165100,66615625,2420,2420,2420,2420,0
|
||||
20250516,165000,66615625,2420,2420,2420,2420,0
|
||||
20250516,164900,66615625,2420,2420,2420,2420,0
|
||||
20250516,164800,66615625,2420,2420,2420,2420,0
|
||||
20250516,164700,66615625,2420,2420,2420,2420,0
|
||||
20250516,164600,66615625,2420,2420,2420,2420,0
|
||||
20250516,164500,66615625,2420,2420,2420,2420,0
|
||||
20250516,164400,66615625,2420,2420,2420,2420,0
|
||||
20250516,164300,66615625,2420,2420,2420,2420,0
|
||||
20250516,164200,66615625,2420,2420,2420,2420,0
|
||||
20250516,164100,66615625,2420,2420,2420,2420,0
|
||||
20250516,164000,66615625,2420,2420,2420,2420,0
|
||||
20250516,163900,66615625,2420,2420,2420,2420,478
|
||||
20250516,163800,66615625,2420,2420,2420,2420,0
|
||||
20250516,163700,66615625,2420,2420,2420,2420,0
|
||||
20250516,163600,66615625,2420,2420,2420,2420,0
|
||||
20250516,163500,66615625,2420,2420,2420,2420,0
|
||||
20250516,163400,66615625,2420,2420,2420,2420,0
|
||||
20250516,163300,66615625,2420,2420,2420,2420,0
|
||||
20250516,163200,66615625,2420,2420,2420,2420,0
|
||||
20250516,163100,66615625,2420,2420,2420,2420,0
|
||||
20250516,163000,66615625,2420,2420,2420,2420,0
|
||||
20250516,162900,66615625,2420,2420,2420,2420,0
|
||||
20250516,162800,66615625,2420,2420,2420,2420,0
|
||||
20250516,162700,66615625,2420,2420,2420,2420,0
|
||||
20250516,162600,66615625,2420,2420,2420,2420,0
|
||||
20250516,162500,66615625,2420,2420,2420,2420,0
|
||||
20250516,162400,66615625,2420,2420,2420,2420,0
|
||||
20250516,162300,66615625,2420,2420,2420,2420,0
|
||||
20250516,162200,66615625,2420,2420,2420,2420,0
|
||||
20250516,162100,66615625,2420,2420,2420,2420,0
|
||||
20250516,162000,66615625,2420,2420,2420,2420,0
|
||||
20250516,161900,66615625,2420,2420,2420,2420,0
|
||||
20250516,161800,66615625,2420,2420,2420,2420,0
|
||||
20250516,161700,66615625,2420,2420,2420,2420,0
|
||||
20250516,161600,66615625,2420,2420,2420,2420,0
|
||||
20250516,161500,66615625,2420,2420,2420,2420,0
|
||||
20250516,161400,66615625,2420,2420,2420,2420,0
|
||||
20250516,161300,66615625,2420,2420,2420,2420,0
|
||||
20250516,161200,66615625,2420,2420,2420,2420,0
|
||||
20250516,161100,66615625,2420,2420,2420,2420,0
|
||||
20250516,161000,66615625,2420,2420,2420,2420,0
|
||||
20250516,160900,66615625,2420,2420,2420,2420,478
|
||||
20250516,160800,66615625,2420,2420,2420,2420,0
|
||||
20250516,160700,66615625,2420,2420,2420,2420,0
|
||||
20250516,160600,66615625,2420,2420,2420,2420,0
|
||||
20250516,160500,66615625,2420,2420,2420,2420,0
|
||||
20250516,160400,66615625,2420,2420,2420,2420,0
|
||||
20250516,160300,66615625,2420,2420,2420,2420,0
|
||||
20250516,160200,66615625,2420,2420,2420,2420,0
|
||||
20250516,160100,66615625,2420,2420,2420,2420,0
|
||||
20250516,160000,66615625,2420,2420,2420,2420,0
|
||||
20250516,155900,66615625,2420,2420,2420,2420,0
|
||||
20250516,155800,66615625,2420,2420,2420,2420,0
|
||||
20250516,155700,66615625,2420,2420,2420,2420,0
|
||||
20250516,155600,66615625,2420,2420,2420,2420,0
|
||||
20250516,155500,66615625,2420,2420,2420,2420,0
|
||||
20250516,155400,66615625,2420,2420,2420,2420,0
|
||||
20250516,155300,66615625,2420,2420,2420,2420,0
|
||||
20250516,155200,66615625,2420,2420,2420,2420,0
|
||||
20250516,155100,66615625,2420,2420,2420,2420,0
|
||||
20250516,155000,66615625,2420,2420,2420,2420,0
|
||||
20250516,154900,66615625,2420,2420,2420,2420,0
|
||||
20250516,154800,66615625,2420,2420,2420,2420,0
|
||||
20250516,154700,66615625,2420,2420,2420,2420,0
|
||||
20250516,154600,66615625,2420,2420,2420,2420,0
|
||||
20250516,154500,66615625,2420,2420,2420,2420,0
|
||||
20250516,154400,66615625,2420,2420,2420,2420,0
|
||||
20250516,154300,66615625,2420,2420,2420,2420,0
|
||||
20250516,154200,66615625,2420,2420,2420,2420,0
|
||||
20250516,154100,66615625,2420,2420,2420,2420,0
|
||||
20250516,154000,66615625,2420,2420,2420,2420,0
|
||||
20250516,153900,66615625,2420,2420,2420,2420,478
|
||||
20250516,153800,66615625,2420,2420,2420,2420,0
|
||||
20250516,153700,66615625,2420,2420,2420,2420,0
|
||||
20250516,153600,66615625,2420,2420,2420,2420,0
|
||||
20250516,153500,66615625,2420,2420,2420,2420,0
|
||||
20250516,153400,66615625,2420,2420,2420,2420,0
|
||||
20250516,153300,66615625,2420,2420,2420,2420,0
|
||||
20250516,153200,66615625,2420,2420,2420,2420,0
|
||||
20250516,153100,66615625,2420,2420,2420,2420,0
|
||||
20250516,153000,66615625,2420,2420,2420,2420,478
|
||||
20250516,152900,65458865,2425,2425,2425,2425,0
|
||||
20250516,152800,65458865,2425,2425,2425,2425,0
|
||||
20250516,152700,65458865,2425,2425,2425,2425,0
|
||||
20250516,152600,65458865,2425,2425,2425,2425,0
|
||||
20250516,152500,65458865,2425,2425,2425,2425,0
|
||||
20250516,152400,65458865,2425,2425,2425,2425,0
|
||||
20250516,152300,65458865,2425,2425,2425,2425,0
|
||||
20250516,152200,65458865,2425,2425,2425,2425,0
|
||||
20250516,152100,65458865,2425,2425,2425,2425,0
|
||||
20250516,152000,65458865,2425,2425,2425,2425,0
|
||||
20250516,151900,65458865,2425,2425,2425,2425,0
|
||||
20250516,151800,65458865,2425,2425,2425,2425,6
|
||||
20250516,151700,65444315,2430,2430,2430,2430,0
|
||||
20250516,151600,65444315,2430,2430,2430,2430,0
|
||||
20250516,151500,65444315,2430,2430,2430,2430,0
|
||||
20250516,151400,65444315,2430,2430,2430,2430,0
|
||||
20250516,151300,65444315,2430,2430,2430,2430,0
|
||||
20250516,151200,65444315,2430,2430,2430,2430,0
|
||||
20250516,151100,65444315,2430,2430,2430,2430,0
|
||||
20250516,151000,65444315,2430,2430,2430,2430,1
|
||||
20250516,150900,65441885,2420,2420,2420,2420,0
|
||||
20250516,150800,65441885,2420,2420,2420,2420,0
|
||||
20250516,150700,65441885,2420,2420,2420,2420,0
|
||||
20250516,150600,65441885,2420,2425,2425,2420,184
|
||||
20250516,150500,64996245,2430,2430,2430,2430,1
|
||||
20250516,150400,64993815,2430,2430,2430,2430,109
|
||||
20250516,150300,64728945,2430,2430,2430,2430,0
|
||||
20250516,150200,64728945,2430,2430,2430,2430,0
|
||||
20250516,150100,64728945,2430,2430,2430,2430,0
|
||||
20250516,150000,64728945,2430,2430,2430,2430,0
|
||||
20250516,145900,64728945,2430,2430,2430,2430,300
|
||||
20250516,145800,63999945,2430,2430,2430,2430,0
|
||||
20250516,145700,63999945,2430,2430,2430,2430,0
|
||||
20250516,145600,63999945,2430,2430,2430,2430,0
|
||||
20250516,145500,63999945,2430,2430,2430,2430,1
|
||||
20250516,145400,63997515,2430,2430,2430,2430,0
|
||||
20250516,145300,63997515,2430,2430,2430,2430,0
|
||||
20250516,145200,63997515,2430,2430,2430,2430,0
|
||||
20250516,145100,63997515,2430,2430,2430,2430,412
|
||||
20250516,145000,62996355,2430,2430,2430,2430,0
|
||||
20250516,144900,62996355,2430,2430,2430,2430,0
|
||||
20250516,144800,62996355,2430,2430,2430,2430,1
|
||||
20250516,144700,62993925,2430,2430,2430,2430,0
|
||||
20250516,144600,62993925,2430,2430,2430,2430,0
|
||||
20250516,144500,62993925,2430,2430,2430,2430,15
|
||||
20250516,144400,62957475,2430,2430,2430,2430,0
|
||||
20250516,144300,62957475,2430,2430,2430,2430,0
|
||||
20250516,144200,62957475,2430,2430,2430,2430,71
|
||||
20250516,144100,62784945,2430,2430,2430,2430,0
|
||||
20250516,144000,62784945,2430,2430,2430,2430,0
|
||||
20250516,143900,62784945,2430,2430,2430,2430,0
|
||||
20250516,143800,62784945,2430,2430,2430,2430,0
|
||||
20250516,143700,62784945,2430,2430,2430,2430,0
|
||||
20250516,143600,62784945,2430,2430,2430,2430,2
|
||||
20250516,143500,62780085,2430,2430,2430,2430,0
|
||||
20250516,143400,62780085,2430,2430,2430,2430,5
|
||||
20250516,143300,62767935,2430,2430,2430,2430,0
|
||||
20250516,143200,62767935,2430,2430,2430,2430,0
|
||||
20250516,143100,62767935,2430,2435,2435,2425,3714
|
||||
20250516,143000,53753640,2440,2440,2440,2440,0
|
||||
20250516,142900,53753640,2440,2440,2440,2440,0
|
||||
20250516,142800,53753640,2440,2440,2440,2440,0
|
||||
20250516,142700,53753640,2440,2440,2440,2440,0
|
||||
20250516,142600,53753640,2440,2440,2440,2440,0
|
||||
20250516,142500,53753640,2440,2440,2440,2440,100
|
||||
20250516,142400,53509640,2440,2440,2440,2440,0
|
||||
20250516,142300,53509640,2440,2440,2440,2440,0
|
||||
20250516,142200,53509640,2440,2440,2440,2440,0
|
||||
20250516,142100,53509640,2440,2440,2440,2440,0
|
||||
20250516,142000,53509640,2440,2440,2440,2440,0
|
||||
20250516,141900,53509640,2440,2440,2440,2440,0
|
||||
20250516,141800,53509640,2440,2440,2440,2440,0
|
||||
20250516,141700,53509640,2440,2440,2440,2440,0
|
||||
20250516,141600,53509640,2440,2440,2440,2440,0
|
||||
20250516,141500,53509640,2440,2440,2440,2440,0
|
||||
20250516,141400,53509640,2440,2440,2440,2440,0
|
||||
20250516,141300,53509640,2440,2440,2440,2440,0
|
||||
20250516,141200,53509640,2440,2440,2440,2440,0
|
||||
20250516,141100,53509640,2440,2440,2440,2440,0
|
||||
20250516,141000,53509640,2440,2440,2440,2440,0
|
||||
20250516,140900,53509640,2440,2440,2440,2440,0
|
||||
20250516,140800,53509640,2440,2440,2440,2440,0
|
||||
20250516,140700,53509640,2440,2440,2440,2440,0
|
||||
20250516,140600,53509640,2440,2440,2440,2440,17
|
||||
20250516,140500,53468160,2440,2440,2440,2440,0
|
||||
20250516,140400,53468160,2440,2440,2440,2440,0
|
||||
20250516,140300,53468160,2440,2440,2440,2440,0
|
||||
20250516,140200,53468160,2440,2440,2440,2440,179
|
||||
20250516,140100,53031400,2440,2440,2440,2440,0
|
||||
20250516,140000,53031400,2440,2440,2440,2440,0
|
||||
20250516,135900,53031400,2440,2440,2440,2440,147
|
||||
20250516,135800,52672720,2445,2445,2445,2445,0
|
||||
20250516,135700,52672720,2445,2445,2445,2445,0
|
||||
20250516,135600,52672720,2445,2445,2445,2445,5
|
||||
20250516,135500,52660495,2445,2445,2445,2445,0
|
||||
20250516,135400,52660495,2445,2445,2445,2445,0
|
||||
20250516,135300,52660495,2445,2445,2445,2445,0
|
||||
20250516,135200,52660495,2445,2445,2445,2445,1000
|
||||
20250516,135100,50215495,2445,2445,2445,2445,0
|
||||
20250516,135000,50215495,2445,2445,2445,2445,0
|
||||
20250516,134900,50215495,2445,2445,2445,2445,0
|
||||
20250516,134800,50215495,2445,2445,2445,2445,0
|
||||
20250516,134700,50215495,2445,2445,2445,2445,0
|
||||
20250516,134600,50215495,2445,2445,2445,2445,1
|
||||
20250516,134500,50213050,2445,2445,2445,2445,0
|
||||
20250516,134400,50213050,2445,2445,2445,2445,49
|
||||
20250516,134300,50093245,2445,2445,2445,2445,0
|
||||
20250516,134200,50093245,2445,2445,2445,2445,0
|
||||
20250516,134100,50093245,2445,2445,2445,2445,0
|
||||
20250516,134000,50093245,2445,2445,2445,2445,0
|
||||
20250516,133900,50093245,2445,2445,2445,2445,0
|
||||
20250516,133800,50093245,2445,2445,2445,2445,0
|
||||
20250516,133700,50093245,2445,2445,2445,2445,0
|
||||
20250516,133600,50093245,2445,2445,2445,2445,8
|
||||
20250516,133500,50073685,2445,2445,2445,2445,0
|
||||
20250516,133400,50073685,2445,2445,2445,2445,0
|
||||
20250516,133300,50073685,2445,2440,2445,2440,820
|
||||
20250516,133200,48072825,2440,2440,2440,2440,0
|
||||
20250516,133100,48072825,2440,2440,2440,2440,0
|
||||
20250516,133000,48072825,2440,2440,2440,2440,0
|
||||
20250516,132900,48072825,2440,2440,2440,2440,0
|
||||
20250516,132800,48072825,2440,2440,2440,2440,0
|
||||
20250516,132700,48072825,2440,2440,2440,2440,0
|
||||
20250516,132600,48072825,2440,2440,2440,2440,6
|
||||
20250516,132500,48058185,2440,2440,2440,2440,0
|
||||
20250516,132400,48058185,2440,2435,2440,2435,2757
|
||||
20250516,132300,41344325,2435,2435,2435,2435,0
|
||||
20250516,132200,41344325,2435,2435,2435,2435,0
|
||||
20250516,132100,41344325,2435,2430,2435,2430,1728
|
||||
20250516,132000,37144790,2435,2440,2440,2435,2666
|
||||
20250516,131900,30640815,2450,2450,2450,2450,0
|
||||
20250516,131800,30640815,2450,2450,2450,2450,0
|
||||
20250516,131700,30640815,2450,2450,2450,2450,0
|
||||
20250516,131600,30640815,2450,2450,2450,2450,2
|
||||
20250516,131500,30635915,2450,2450,2450,2450,0
|
||||
20250516,131400,30635915,2450,2450,2450,2450,0
|
||||
20250516,131300,30635915,2450,2450,2450,2450,0
|
||||
20250516,131200,30635915,2450,2450,2450,2450,0
|
||||
20250516,131100,30635915,2450,2450,2450,2450,0
|
||||
20250516,131000,30635915,2450,2450,2450,2450,101
|
||||
20250516,130900,30388465,2445,2445,2445,2445,0
|
||||
20250516,130800,30388465,2445,2445,2445,2445,0
|
||||
20250516,130700,30388465,2445,2445,2445,2445,0
|
||||
20250516,130600,30388465,2445,2445,2445,2445,0
|
||||
20250516,130500,30388465,2445,2445,2445,2445,113
|
||||
20250516,130400,30112180,2450,2450,2450,2450,0
|
||||
20250516,130300,30112180,2450,2450,2450,2450,0
|
||||
20250516,130200,30112180,2450,2450,2450,2450,531
|
||||
20250516,130100,28811230,2450,2445,2450,2445,1320
|
||||
20250516,130000,25582895,2445,2445,2445,2445,101
|
||||
20250516,125900,25335950,2445,2445,2445,2445,0
|
||||
20250516,125800,25335950,2445,2445,2445,2445,0
|
||||
20250516,125700,25335950,2445,2445,2445,2445,0
|
||||
20250516,125600,25335950,2445,2445,2445,2445,2
|
||||
20250516,125500,25331060,2445,2445,2445,2445,0
|
||||
20250516,125400,25331060,2445,2445,2445,2445,0
|
||||
20250516,125300,25331060,2445,2445,2445,2445,0
|
||||
20250516,125200,25331060,2445,2445,2445,2445,0
|
||||
20250516,125100,25331060,2445,2445,2445,2445,0
|
||||
20250516,125000,25331060,2445,2445,2445,2445,106
|
||||
20250516,124900,25071890,2435,2435,2435,2435,1
|
||||
20250516,124800,25069455,2445,2445,2445,2445,0
|
||||
20250516,124700,25069455,2445,2445,2445,2445,0
|
||||
20250516,124600,25069455,2445,2445,2445,2445,0
|
||||
20250516,124500,25069455,2445,2445,2445,2445,0
|
||||
20250516,124400,25069455,2445,2445,2445,2445,0
|
||||
20250516,124300,25069455,2445,2445,2445,2445,0
|
||||
20250516,124200,25069455,2445,2445,2445,2445,18
|
||||
20250516,124100,25025445,2445,2445,2445,2445,0
|
||||
20250516,124000,25025445,2445,2445,2445,2445,107
|
||||
20250516,123900,24763830,2445,2445,2445,2445,0
|
||||
20250516,123800,24763830,2445,2445,2445,2445,0
|
||||
20250516,123700,24763830,2445,2445,2445,2445,0
|
||||
20250516,123600,24763830,2445,2445,2445,2445,2
|
||||
20250516,123500,24758940,2440,2440,2440,2440,0
|
||||
20250516,123400,24758940,2440,2440,2440,2440,0
|
||||
20250516,123300,24758940,2440,2440,2440,2440,0
|
||||
20250516,123200,24758940,2440,2440,2440,2440,0
|
||||
20250516,123100,24758940,2440,2440,2440,2440,530
|
||||
20250516,123000,23465740,2440,2440,2440,2440,795
|
||||
20250516,122900,21525940,2435,2435,2435,2435,0
|
||||
20250516,122800,21525940,2435,2435,2435,2435,0
|
||||
20250516,122700,21525940,2435,2435,2435,2435,0
|
||||
20250516,122600,21525940,2435,2435,2435,2435,0
|
||||
20250516,122500,21525940,2435,2435,2435,2435,468
|
||||
20250516,122400,20386360,2440,2440,2440,2440,0
|
||||
20250516,122300,20386360,2440,2440,2440,2440,0
|
||||
20250516,122200,20386360,2440,2440,2440,2440,0
|
||||
20250516,122100,20386360,2440,2440,2440,2440,113
|
||||
20250516,122000,20110640,2440,2440,2440,2440,166
|
||||
20250516,121900,19705600,2435,2435,2435,2435,0
|
||||
20250516,121800,19705600,2435,2435,2435,2435,0
|
||||
20250516,121700,19705600,2435,2435,2435,2435,0
|
||||
20250516,121600,19705600,2435,2435,2435,2435,0
|
||||
20250516,121500,19705600,2435,2435,2435,2435,0
|
||||
20250516,121400,19705600,2435,2435,2435,2435,1
|
||||
20250516,121300,19703165,2440,2440,2440,2440,0
|
||||
20250516,121200,19703165,2440,2440,2440,2440,0
|
||||
20250516,121100,19703165,2440,2440,2440,2440,0
|
||||
20250516,121000,19703165,2440,2440,2440,2440,274
|
||||
20250516,120900,19034605,2435,2435,2435,2435,0
|
||||
20250516,120800,19034605,2435,2435,2435,2435,45
|
||||
20250516,120700,18925030,2440,2440,2440,2440,3
|
||||
20250516,120600,18917710,2435,2435,2435,2435,0
|
||||
20250516,120500,18917710,2435,2435,2435,2435,0
|
||||
20250516,120400,18917710,2435,2435,2435,2435,0
|
||||
20250516,120300,18917710,2435,2435,2435,2435,0
|
||||
20250516,120200,18917710,2435,2435,2435,2435,0
|
||||
20250516,120100,18917710,2435,2440,2440,2435,297
|
||||
20250516,120000,18193105,2440,2440,2440,2440,0
|
||||
20250516,115900,18193105,2440,2440,2440,2440,0
|
||||
20250516,115800,18193105,2440,2440,2440,2440,0
|
||||
20250516,115700,18193105,2440,2440,2440,2440,0
|
||||
20250516,115600,18193105,2440,2440,2440,2440,1
|
||||
20250516,115500,18190665,2440,2440,2440,2440,0
|
||||
20250516,115400,18190665,2440,2440,2440,2440,0
|
||||
20250516,115300,18190665,2440,2440,2440,2440,0
|
||||
20250516,115200,18190665,2440,2440,2440,2440,0
|
||||
20250516,115100,18190665,2440,2440,2440,2440,0
|
||||
20250516,115000,18190665,2440,2440,2440,2440,280
|
||||
20250516,114900,17507465,2435,2435,2435,2435,0
|
||||
20250516,114800,17507465,2435,2435,2435,2435,0
|
||||
20250516,114700,17507465,2435,2435,2435,2435,0
|
||||
20250516,114600,17507465,2435,2435,2435,2435,0
|
||||
20250516,114500,17507465,2435,2435,2435,2435,0
|
||||
20250516,114400,17507465,2435,2435,2435,2435,2
|
||||
20250516,114300,17502595,2440,2440,2440,2440,0
|
||||
20250516,114200,17502595,2440,2440,2440,2440,0
|
||||
20250516,114100,17502595,2440,2440,2440,2440,55
|
||||
20250516,114000,17368395,2440,2440,2440,2440,358
|
||||
20250516,113900,16494875,2435,2435,2435,2435,0
|
||||
20250516,113800,16494875,2435,2435,2435,2435,0
|
||||
20250516,113700,16494875,2435,2435,2435,2435,0
|
||||
20250516,113600,16494875,2435,2435,2435,2435,0
|
||||
20250516,113500,16494875,2435,2435,2435,2435,344
|
||||
20250516,113400,15657235,2435,2435,2435,2435,0
|
||||
20250516,113300,15657235,2435,2435,2435,2435,0
|
||||
20250516,113200,15657235,2435,2435,2435,2435,0
|
||||
20250516,113100,15657235,2435,2435,2435,2435,0
|
||||
20250516,113000,15657235,2435,2435,2435,2435,285
|
||||
20250516,112900,14963260,2435,2435,2435,2435,3
|
||||
20250516,112800,14955955,2435,2435,2435,2435,11
|
||||
20250516,112700,14929170,2435,2435,2435,2435,0
|
||||
20250516,112600,14929170,2435,2435,2435,2435,0
|
||||
20250516,112500,14929170,2435,2435,2435,2435,0
|
||||
20250516,112400,14929170,2435,2435,2435,2435,0
|
||||
20250516,112300,14929170,2435,2435,2435,2435,0
|
||||
20250516,112200,14929170,2435,2435,2435,2435,4
|
||||
20250516,112100,14919430,2440,2435,2440,2435,270
|
||||
20250516,112000,14261925,2435,2435,2435,2435,11
|
||||
20250516,111900,14235140,2435,2435,2435,2435,0
|
||||
20250516,111800,14235140,2435,2435,2435,2435,0
|
||||
20250516,111700,14235140,2435,2435,2435,2435,0
|
||||
20250516,111600,14235140,2435,2435,2435,2435,0
|
||||
20250516,111500,14235140,2435,2435,2435,2435,0
|
||||
20250516,111400,14235140,2435,2435,2435,2435,0
|
||||
20250516,111300,14235140,2435,2435,2435,2435,71
|
||||
20250516,111200,14062255,2440,2440,2440,2440,0
|
||||
20250516,111100,14062255,2440,2435,2440,2435,736
|
||||
20250516,111000,12270040,2435,2435,2435,2435,0
|
||||
20250516,110900,12270040,2435,2435,2435,2435,0
|
||||
20250516,110800,12270040,2435,2435,2435,2435,118
|
||||
20250516,110700,11982710,2435,2435,2435,2435,0
|
||||
20250516,110600,11982710,2435,2435,2435,2435,0
|
||||
20250516,110500,11982710,2435,2435,2435,2435,0
|
||||
20250516,110400,11982710,2435,2435,2435,2435,0
|
||||
20250516,110300,11982710,2435,2435,2435,2435,0
|
||||
20250516,110200,11982710,2435,2435,2435,2435,0
|
||||
20250516,110100,11982710,2435,2435,2435,2435,0
|
||||
20250516,110000,11982710,2435,2435,2435,2435,0
|
||||
20250516,105900,11982710,2435,2430,2435,2430,101
|
||||
20250516,105800,11736780,2435,2435,2435,2435,0
|
||||
20250516,105700,11736780,2435,2435,2435,2435,0
|
||||
20250516,105600,11736780,2435,2435,2435,2435,0
|
||||
20250516,105500,11736780,2435,2435,2435,2435,0
|
||||
20250516,105400,11736780,2435,2435,2435,2435,0
|
||||
20250516,105300,11736780,2435,2435,2435,2435,0
|
||||
20250516,105200,11736780,2435,2435,2435,2435,0
|
||||
20250516,105100,11736780,2435,2435,2435,2435,0
|
||||
20250516,105000,11736780,2435,2435,2435,2435,0
|
||||
20250516,104900,11736780,2435,2435,2435,2435,50
|
||||
20250516,104800,11615030,2435,2435,2435,2435,10
|
||||
20250516,104700,11590680,2435,2435,2435,2435,100
|
||||
20250516,104600,11347180,2430,2430,2430,2430,0
|
||||
20250516,104500,11347180,2430,2430,2430,2430,0
|
||||
20250516,104400,11347180,2430,2430,2430,2430,1
|
||||
20250516,104300,11344750,2430,2430,2430,2430,0
|
||||
20250516,104200,11344750,2430,2430,2430,2430,0
|
||||
20250516,104100,11344750,2430,2430,2430,2430,0
|
||||
20250516,104000,11344750,2430,2430,2430,2430,0
|
||||
20250516,103900,11344750,2430,2430,2430,2430,0
|
||||
20250516,103800,11344750,2430,2430,2430,2430,0
|
||||
20250516,103700,11344750,2430,2435,2435,2430,287
|
||||
20250516,103600,10645955,2435,2435,2435,2435,0
|
||||
20250516,103500,10645955,2435,2435,2435,2435,50
|
||||
20250516,103400,10524205,2435,2435,2435,2435,0
|
||||
20250516,103300,10524205,2435,2435,2435,2435,0
|
||||
20250516,103200,10524205,2435,2435,2435,2435,0
|
||||
20250516,103100,10524205,2435,2435,2435,2435,0
|
||||
20250516,103000,10524205,2435,2435,2435,2435,0
|
||||
20250516,102900,10524205,2435,2435,2435,2435,0
|
||||
20250516,102800,10524205,2435,2435,2435,2435,105
|
||||
20250516,102700,10268530,2435,2435,2435,2435,0
|
||||
20250516,102600,10268530,2435,2435,2435,2435,0
|
||||
20250516,102500,10268530,2435,2435,2435,2435,0
|
||||
20250516,102400,10268530,2435,2435,2435,2435,0
|
||||
20250516,102300,10268530,2435,2435,2435,2435,0
|
||||
20250516,102200,10268530,2435,2435,2435,2435,0
|
||||
20250516,102100,10268530,2435,2435,2435,2435,0
|
||||
20250516,102000,10268530,2435,2435,2435,2435,0
|
||||
20250516,101900,10268530,2435,2440,2440,2435,11
|
||||
20250516,101800,10241695,2440,2440,2440,2440,0
|
||||
20250516,101700,10241695,2440,2440,2440,2440,0
|
||||
20250516,101600,10241695,2440,2440,2440,2440,0
|
||||
20250516,101500,10241695,2440,2440,2440,2440,0
|
||||
20250516,101400,10241695,2440,2440,2440,2440,3
|
||||
20250516,101300,10234375,2440,2440,2440,2440,5
|
||||
20250516,101200,10222175,2440,2440,2440,2440,10
|
||||
20250516,101100,10197775,2440,2440,2440,2440,1
|
||||
20250516,101000,10195335,2440,2440,2440,2440,0
|
||||
20250516,100900,10195335,2440,2440,2440,2440,0
|
||||
20250516,100800,10195335,2440,2440,2440,2440,75
|
||||
20250516,100700,10012335,2440,2440,2440,2440,0
|
||||
20250516,100600,10012335,2440,2440,2440,2440,0
|
||||
20250516,100500,10012335,2440,2440,2440,2440,0
|
||||
20250516,100400,10012335,2440,2445,2450,2440,899
|
||||
20250516,100300,7814505,2450,2450,2450,2450,0
|
||||
20250516,100200,7814505,2450,2460,2460,2450,301
|
||||
20250516,100100,7077045,2460,2460,2460,2460,2
|
||||
20250516,100000,7072125,2460,2455,2460,2455,6
|
||||
20250516,095900,7057390,2460,2445,2460,2445,158
|
||||
20250516,095800,6670460,2435,2440,2440,2435,50
|
||||
20250516,095700,6548505,2440,2440,2440,2440,0
|
||||
20250516,095600,6548505,2440,2440,2440,2440,0
|
||||
20250516,095500,6548505,2440,2440,2440,2440,40
|
||||
20250516,095400,6450905,2445,2445,2445,2445,0
|
||||
20250516,095300,6450905,2445,2445,2445,2445,0
|
||||
20250516,095200,6450905,2445,2440,2460,2440,402
|
||||
20250516,095100,5467695,2435,2435,2435,2435,0
|
||||
20250516,095000,5467695,2435,2435,2435,2435,1
|
||||
20250516,094900,5465260,2440,2440,2440,2440,0
|
||||
20250516,094800,5465260,2440,2440,2440,2440,0
|
||||
20250516,094700,5465260,2440,2440,2440,2440,0
|
||||
20250516,094600,5465260,2440,2440,2440,2440,0
|
||||
20250516,094500,5465260,2440,2430,2440,2430,103
|
||||
20250516,094400,5214955,2425,2430,2430,2425,120
|
||||
20250516,094300,4923930,2430,2430,2430,2430,0
|
||||
20250516,094200,4923930,2430,2430,2430,2430,1
|
||||
20250516,094100,4921500,2430,2430,2430,2430,0
|
||||
20250516,094000,4921500,2430,2430,2430,2430,0
|
||||
20250516,093900,4921500,2430,2430,2430,2430,0
|
||||
20250516,093800,4921500,2430,2430,2430,2430,0
|
||||
20250516,093700,4921500,2430,2430,2430,2430,0
|
||||
20250516,093600,4921500,2430,2430,2430,2430,1
|
||||
20250516,093500,4919070,2425,2425,2425,2425,785
|
||||
20250516,093400,3015445,2430,2430,2430,2430,855
|
||||
20250516,093300,937795,2440,2440,2440,2440,0
|
||||
20250516,093200,937795,2440,2440,2440,2440,0
|
||||
20250516,093100,937795,2440,2435,2440,2435,56
|
||||
20250516,093000,801425,2435,2435,2435,2435,0
|
||||
20250516,092900,801425,2435,2435,2435,2435,0
|
||||
20250516,092800,801425,2435,2435,2435,2435,0
|
||||
20250516,092700,801425,2435,2435,2435,2435,0
|
||||
20250516,092600,801425,2435,2435,2435,2435,3
|
||||
20250516,092500,794120,2435,2435,2435,2435,0
|
||||
20250516,092400,794120,2435,2435,2435,2435,0
|
||||
20250516,092300,794120,2435,2435,2435,2435,0
|
||||
20250516,092200,794120,2435,2435,2435,2435,0
|
||||
20250516,092100,794120,2435,2435,2435,2435,0
|
||||
20250516,092000,794120,2435,2430,2435,2425,101
|
||||
20250516,091900,549175,2430,2430,2430,2430,0
|
||||
20250516,091800,549175,2430,2430,2430,2430,0
|
||||
20250516,091700,549175,2430,2430,2430,2430,0
|
||||
20250516,091600,549175,2430,2430,2430,2430,0
|
||||
20250516,091500,549175,2430,2430,2430,2430,0
|
||||
20250516,091400,549175,2430,2430,2430,2430,0
|
||||
20250516,091300,549175,2430,2430,2430,2430,1
|
||||
20250516,091200,546745,2430,2430,2430,2430,0
|
||||
20250516,091100,546745,2430,2440,2440,2430,3
|
||||
20250516,091000,539445,2440,2440,2440,2440,0
|
||||
20250516,090900,539445,2440,2440,2440,2440,0
|
||||
20250516,090800,539445,2440,2440,2440,2440,0
|
||||
20250516,090700,539445,2440,2440,2440,2440,0
|
||||
20250516,090600,539445,2440,2440,2440,2440,0
|
||||
20250516,090500,539445,2440,2440,2440,2440,0
|
||||
20250516,090400,539445,2440,2440,2440,2440,2
|
||||
20250516,090300,534565,2435,2435,2435,2435,0
|
||||
20250516,090200,534565,2435,2435,2435,2435,0
|
||||
20250516,090100,534565,2435,2435,2435,2435,158
|
||||
20250516,090000,149835,2460,2435,2460,2435,61
|
||||
|
Reference in New Issue
Block a user