Update 2025-05-16 2743 candle_min
This commit is contained in:
582
016740/min/candle-20250516.csv
Normal file
582
016740/min/candle-20250516.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,184000,155936730,3185,3185,3185,3185,720
|
||||
20250516,183900,155936730,3185,3185,3185,3185,0
|
||||
20250516,183800,155936730,3185,3185,3185,3185,0
|
||||
20250516,183700,155936730,3185,3185,3185,3185,0
|
||||
20250516,183600,155936730,3185,3185,3185,3185,0
|
||||
20250516,183500,155936730,3185,3185,3185,3185,0
|
||||
20250516,183400,155936730,3185,3185,3185,3185,0
|
||||
20250516,183300,155936730,3185,3185,3185,3185,0
|
||||
20250516,183200,155936730,3185,3185,3185,3185,0
|
||||
20250516,183100,155936730,3185,3185,3185,3185,0
|
||||
20250516,183000,155936730,3185,3185,3185,3185,0
|
||||
20250516,182900,155936730,3185,3185,3185,3185,0
|
||||
20250516,182800,155936730,3185,3185,3185,3185,0
|
||||
20250516,182700,155936730,3185,3185,3185,3185,0
|
||||
20250516,182600,155936730,3185,3185,3185,3185,0
|
||||
20250516,182500,155936730,3185,3185,3185,3185,0
|
||||
20250516,182400,155936730,3185,3185,3185,3185,0
|
||||
20250516,182300,155936730,3185,3185,3185,3185,0
|
||||
20250516,182200,155936730,3185,3185,3185,3185,0
|
||||
20250516,182100,155936730,3185,3185,3185,3185,0
|
||||
20250516,182000,155936730,3185,3185,3185,3185,0
|
||||
20250516,181900,155936730,3185,3185,3185,3185,0
|
||||
20250516,181800,155936730,3185,3185,3185,3185,0
|
||||
20250516,181700,155936730,3185,3185,3185,3185,0
|
||||
20250516,181600,155936730,3185,3185,3185,3185,0
|
||||
20250516,181500,155936730,3185,3185,3185,3185,0
|
||||
20250516,181400,155936730,3185,3185,3185,3185,0
|
||||
20250516,181300,155936730,3185,3185,3185,3185,0
|
||||
20250516,181200,155936730,3185,3185,3185,3185,0
|
||||
20250516,181100,155936730,3185,3185,3185,3185,0
|
||||
20250516,181000,155936730,3185,3185,3185,3185,720
|
||||
20250516,180900,155936730,3185,3185,3185,3185,0
|
||||
20250516,180800,155936730,3185,3185,3185,3185,0
|
||||
20250516,180700,155936730,3185,3185,3185,3185,0
|
||||
20250516,180600,155936730,3185,3185,3185,3185,0
|
||||
20250516,180500,155936730,3185,3185,3185,3185,0
|
||||
20250516,180400,155936730,3185,3185,3185,3185,0
|
||||
20250516,180300,155936730,3185,3185,3185,3185,0
|
||||
20250516,180200,155936730,3185,3185,3185,3185,0
|
||||
20250516,180100,155936730,3185,3185,3185,3185,0
|
||||
20250516,180000,155936730,3185,3185,3185,3185,0
|
||||
20250516,175900,155936730,3185,3185,3185,3185,0
|
||||
20250516,175800,155936730,3185,3185,3185,3185,0
|
||||
20250516,175700,155936730,3185,3185,3185,3185,0
|
||||
20250516,175600,155936730,3185,3185,3185,3185,0
|
||||
20250516,175500,155936730,3185,3185,3185,3185,0
|
||||
20250516,175400,155936730,3185,3185,3185,3185,0
|
||||
20250516,175300,155936730,3185,3185,3185,3185,0
|
||||
20250516,175200,155936730,3185,3185,3185,3185,0
|
||||
20250516,175100,155936730,3185,3185,3185,3185,0
|
||||
20250516,175000,155936730,3185,3185,3185,3185,0
|
||||
20250516,174900,155936730,3185,3185,3185,3185,0
|
||||
20250516,174800,155936730,3185,3185,3185,3185,0
|
||||
20250516,174700,155936730,3185,3185,3185,3185,0
|
||||
20250516,174600,155936730,3185,3185,3185,3185,0
|
||||
20250516,174500,155936730,3185,3185,3185,3185,0
|
||||
20250516,174400,155936730,3185,3185,3185,3185,0
|
||||
20250516,174300,155936730,3185,3185,3185,3185,0
|
||||
20250516,174200,155936730,3185,3185,3185,3185,0
|
||||
20250516,174100,155936730,3185,3185,3185,3185,0
|
||||
20250516,174000,155936730,3185,3185,3185,3185,720
|
||||
20250516,173900,155936730,3185,3185,3185,3185,0
|
||||
20250516,173800,155936730,3185,3185,3185,3185,0
|
||||
20250516,173700,155936730,3185,3185,3185,3185,0
|
||||
20250516,173600,155936730,3185,3185,3185,3185,0
|
||||
20250516,173500,155936730,3185,3185,3185,3185,0
|
||||
20250516,173400,155936730,3185,3185,3185,3185,0
|
||||
20250516,173300,155936730,3185,3185,3185,3185,0
|
||||
20250516,173200,155936730,3185,3185,3185,3185,0
|
||||
20250516,173100,155936730,3185,3185,3185,3185,0
|
||||
20250516,173000,155936730,3185,3185,3185,3185,0
|
||||
20250516,172900,155936730,3185,3185,3185,3185,0
|
||||
20250516,172800,155936730,3185,3185,3185,3185,0
|
||||
20250516,172700,155936730,3185,3185,3185,3185,0
|
||||
20250516,172600,155936730,3185,3185,3185,3185,0
|
||||
20250516,172500,155936730,3185,3185,3185,3185,0
|
||||
20250516,172400,155936730,3185,3185,3185,3185,0
|
||||
20250516,172300,155936730,3185,3185,3185,3185,0
|
||||
20250516,172200,155936730,3185,3185,3185,3185,0
|
||||
20250516,172100,155936730,3185,3185,3185,3185,0
|
||||
20250516,172000,155936730,3185,3185,3185,3185,0
|
||||
20250516,171900,155936730,3185,3185,3185,3185,0
|
||||
20250516,171800,155936730,3185,3185,3185,3185,0
|
||||
20250516,171700,155936730,3185,3185,3185,3185,0
|
||||
20250516,171600,155936730,3185,3185,3185,3185,0
|
||||
20250516,171500,155936730,3185,3185,3185,3185,0
|
||||
20250516,171400,155936730,3185,3185,3185,3185,0
|
||||
20250516,171300,155936730,3185,3185,3185,3185,0
|
||||
20250516,171200,155936730,3185,3185,3185,3185,0
|
||||
20250516,171100,155936730,3185,3185,3185,3185,0
|
||||
20250516,171000,155936730,3185,3185,3185,3185,720
|
||||
20250516,170900,155936730,3185,3185,3185,3185,0
|
||||
20250516,170800,155936730,3185,3185,3185,3185,0
|
||||
20250516,170700,155936730,3185,3185,3185,3185,0
|
||||
20250516,170600,155936730,3185,3185,3185,3185,0
|
||||
20250516,170500,155936730,3185,3185,3185,3185,0
|
||||
20250516,170400,155936730,3185,3185,3185,3185,0
|
||||
20250516,170300,155936730,3185,3185,3185,3185,0
|
||||
20250516,170200,155936730,3185,3185,3185,3185,0
|
||||
20250516,170100,155936730,3185,3185,3185,3185,0
|
||||
20250516,170000,155936730,3185,3185,3185,3185,0
|
||||
20250516,165900,155936730,3185,3185,3185,3185,0
|
||||
20250516,165800,155936730,3185,3185,3185,3185,0
|
||||
20250516,165700,155936730,3185,3185,3185,3185,0
|
||||
20250516,165600,155936730,3185,3185,3185,3185,0
|
||||
20250516,165500,155936730,3185,3185,3185,3185,0
|
||||
20250516,165400,155936730,3185,3185,3185,3185,0
|
||||
20250516,165300,155936730,3185,3185,3185,3185,0
|
||||
20250516,165200,155936730,3185,3185,3185,3185,0
|
||||
20250516,165100,155936730,3185,3185,3185,3185,0
|
||||
20250516,165000,155936730,3185,3185,3185,3185,0
|
||||
20250516,164900,155936730,3185,3185,3185,3185,0
|
||||
20250516,164800,155936730,3185,3185,3185,3185,0
|
||||
20250516,164700,155936730,3185,3185,3185,3185,0
|
||||
20250516,164600,155936730,3185,3185,3185,3185,0
|
||||
20250516,164500,155936730,3185,3185,3185,3185,0
|
||||
20250516,164400,155936730,3185,3185,3185,3185,0
|
||||
20250516,164300,155936730,3185,3185,3185,3185,0
|
||||
20250516,164200,155936730,3185,3185,3185,3185,0
|
||||
20250516,164100,155936730,3185,3185,3185,3185,0
|
||||
20250516,164000,155936730,3185,3185,3185,3185,720
|
||||
20250516,163900,155936730,3185,3185,3185,3185,0
|
||||
20250516,163800,155936730,3185,3185,3185,3185,0
|
||||
20250516,163700,155936730,3185,3185,3185,3185,0
|
||||
20250516,163600,155936730,3185,3185,3185,3185,0
|
||||
20250516,163500,155936730,3185,3185,3185,3185,0
|
||||
20250516,163400,155936730,3185,3185,3185,3185,0
|
||||
20250516,163300,155936730,3185,3185,3185,3185,0
|
||||
20250516,163200,155936730,3185,3185,3185,3185,0
|
||||
20250516,163100,155936730,3185,3185,3185,3185,0
|
||||
20250516,163000,155936730,3185,3185,3185,3185,0
|
||||
20250516,162900,155936730,3185,3185,3185,3185,0
|
||||
20250516,162800,155936730,3185,3185,3185,3185,0
|
||||
20250516,162700,155936730,3185,3185,3185,3185,0
|
||||
20250516,162600,155936730,3185,3185,3185,3185,0
|
||||
20250516,162500,155936730,3185,3185,3185,3185,0
|
||||
20250516,162400,155936730,3185,3185,3185,3185,0
|
||||
20250516,162300,155936730,3185,3185,3185,3185,0
|
||||
20250516,162200,155936730,3185,3185,3185,3185,0
|
||||
20250516,162100,155936730,3185,3185,3185,3185,0
|
||||
20250516,162000,155936730,3185,3185,3185,3185,0
|
||||
20250516,161900,155936730,3185,3185,3185,3185,0
|
||||
20250516,161800,155936730,3185,3185,3185,3185,0
|
||||
20250516,161700,155936730,3185,3185,3185,3185,0
|
||||
20250516,161600,155936730,3185,3185,3185,3185,0
|
||||
20250516,161500,155936730,3185,3185,3185,3185,0
|
||||
20250516,161400,155936730,3185,3185,3185,3185,0
|
||||
20250516,161300,155936730,3185,3185,3185,3185,0
|
||||
20250516,161200,155936730,3185,3185,3185,3185,0
|
||||
20250516,161100,155936730,3185,3185,3185,3185,0
|
||||
20250516,161000,155936730,3185,3185,3185,3185,720
|
||||
20250516,160900,155936730,3185,3185,3185,3185,0
|
||||
20250516,160800,155936730,3185,3185,3185,3185,0
|
||||
20250516,160700,155936730,3185,3185,3185,3185,0
|
||||
20250516,160600,155936730,3185,3185,3185,3185,0
|
||||
20250516,160500,155936730,3185,3185,3185,3185,0
|
||||
20250516,160400,155936730,3185,3185,3185,3185,0
|
||||
20250516,160300,155936730,3185,3185,3185,3185,0
|
||||
20250516,160200,155936730,3185,3185,3185,3185,0
|
||||
20250516,160100,155936730,3185,3185,3185,3185,0
|
||||
20250516,160000,155936730,3185,3185,3185,3185,0
|
||||
20250516,155900,155936730,3185,3185,3185,3185,0
|
||||
20250516,155800,155936730,3185,3185,3185,3185,0
|
||||
20250516,155700,155936730,3185,3185,3185,3185,0
|
||||
20250516,155600,155936730,3185,3185,3185,3185,0
|
||||
20250516,155500,155936730,3185,3185,3185,3185,0
|
||||
20250516,155400,155936730,3185,3185,3185,3185,0
|
||||
20250516,155300,155936730,3185,3185,3185,3185,0
|
||||
20250516,155200,155936730,3185,3185,3185,3185,0
|
||||
20250516,155100,155936730,3185,3185,3185,3185,0
|
||||
20250516,155000,155936730,3185,3185,3185,3185,0
|
||||
20250516,154900,155936730,3185,3185,3185,3185,0
|
||||
20250516,154800,155936730,3185,3185,3185,3185,0
|
||||
20250516,154700,155936730,3185,3185,3185,3185,0
|
||||
20250516,154600,155936730,3185,3185,3185,3185,0
|
||||
20250516,154500,155936730,3185,3185,3185,3185,0
|
||||
20250516,154400,155936730,3185,3185,3185,3185,0
|
||||
20250516,154300,155936730,3185,3185,3185,3185,0
|
||||
20250516,154200,155936730,3185,3185,3185,3185,0
|
||||
20250516,154100,155936730,3185,3185,3185,3185,0
|
||||
20250516,154000,155936730,3185,3185,3185,3185,720
|
||||
20250516,153900,155936730,3185,3185,3185,3185,0
|
||||
20250516,153800,155936730,3185,3185,3185,3185,0
|
||||
20250516,153700,155936730,3185,3185,3185,3185,0
|
||||
20250516,153600,155936730,3185,3185,3185,3185,0
|
||||
20250516,153500,155936730,3185,3185,3185,3185,0
|
||||
20250516,153400,155936730,3185,3185,3185,3185,0
|
||||
20250516,153300,155936730,3185,3185,3185,3185,0
|
||||
20250516,153200,155936730,3185,3185,3185,3185,0
|
||||
20250516,153100,155936730,3185,3185,3185,3185,0
|
||||
20250516,153000,155936730,3185,3185,3185,3185,720
|
||||
20250516,152900,153643530,3200,3200,3200,3200,0
|
||||
20250516,152800,153643530,3200,3200,3200,3200,0
|
||||
20250516,152700,153643530,3200,3200,3200,3200,0
|
||||
20250516,152600,153643530,3200,3200,3200,3200,0
|
||||
20250516,152500,153643530,3200,3200,3200,3200,0
|
||||
20250516,152400,153643530,3200,3200,3200,3200,0
|
||||
20250516,152300,153643530,3200,3200,3200,3200,0
|
||||
20250516,152200,153643530,3200,3200,3200,3200,0
|
||||
20250516,152100,153643530,3200,3200,3200,3200,0
|
||||
20250516,152000,153643530,3200,3200,3200,3200,0
|
||||
20250516,151900,153643530,3200,3200,3200,3200,0
|
||||
20250516,151800,153643530,3200,3200,3200,3200,0
|
||||
20250516,151700,153643530,3200,3200,3200,3200,20
|
||||
20250516,151600,153579530,3200,3200,3200,3200,20
|
||||
20250516,151500,153515530,3205,3205,3205,3205,0
|
||||
20250516,151400,153515530,3205,3205,3205,3205,0
|
||||
20250516,151300,153515530,3205,3205,3205,3205,0
|
||||
20250516,151200,153515530,3205,3205,3205,3205,960
|
||||
20250516,151100,150438730,3205,3205,3205,3205,200
|
||||
20250516,151000,149797730,3205,3205,3205,3205,2
|
||||
20250516,150900,149791320,3205,3205,3205,3205,0
|
||||
20250516,150800,149791320,3205,3205,3205,3205,0
|
||||
20250516,150700,149791320,3205,3205,3205,3205,1483
|
||||
20250516,150600,145038305,3200,3195,3200,3195,1037
|
||||
20250516,150500,141721370,3180,3180,3180,3180,0
|
||||
20250516,150400,141721370,3180,3180,3180,3180,4
|
||||
20250516,150300,141708650,3180,3180,3180,3180,0
|
||||
20250516,150200,141708650,3180,3180,3180,3180,20
|
||||
20250516,150100,141645050,3200,3200,3200,3200,0
|
||||
20250516,150000,141645050,3200,3200,3200,3200,0
|
||||
20250516,145900,141645050,3200,3200,3200,3200,0
|
||||
20250516,145800,141645050,3200,3200,3200,3200,0
|
||||
20250516,145700,141645050,3200,3200,3200,3200,0
|
||||
20250516,145600,141645050,3200,3200,3200,3200,5
|
||||
20250516,145500,141629050,3200,3200,3200,3200,0
|
||||
20250516,145400,141629050,3200,3200,3200,3200,0
|
||||
20250516,145300,141629050,3200,3200,3200,3200,0
|
||||
20250516,145200,141629050,3200,3200,3200,3200,0
|
||||
20250516,145100,141629050,3200,3190,3200,3190,1503
|
||||
20250516,145000,136824980,3190,3190,3190,3190,0
|
||||
20250516,144900,136824980,3190,3190,3190,3190,283
|
||||
20250516,144800,135922210,3200,3200,3200,3200,593
|
||||
20250516,144700,134024610,3200,3200,3200,3200,0
|
||||
20250516,144600,134024610,3200,3200,3200,3200,0
|
||||
20250516,144500,134024610,3200,3200,3200,3200,0
|
||||
20250516,144400,134024610,3200,3200,3200,3200,0
|
||||
20250516,144300,134024610,3200,3200,3200,3200,0
|
||||
20250516,144200,134024610,3200,3200,3200,3200,1
|
||||
20250516,144100,134021410,3190,3190,3190,3190,6
|
||||
20250516,144000,134002270,3195,3195,3195,3195,0
|
||||
20250516,143900,134002270,3195,3195,3195,3195,0
|
||||
20250516,143800,134002270,3195,3195,3195,3195,463
|
||||
20250516,143700,132522985,3205,3205,3205,3205,0
|
||||
20250516,143600,132522985,3205,3205,3205,3205,0
|
||||
20250516,143500,132522985,3205,3205,3205,3205,0
|
||||
20250516,143400,132522985,3205,3205,3205,3205,0
|
||||
20250516,143300,132522985,3205,3205,3205,3205,0
|
||||
20250516,143200,132522985,3205,3205,3205,3205,0
|
||||
20250516,143100,132522985,3205,3205,3205,3205,15
|
||||
20250516,143000,132474910,3210,3210,3210,3210,0
|
||||
20250516,142900,132474910,3210,3210,3210,3210,0
|
||||
20250516,142800,132474910,3210,3210,3210,3210,0
|
||||
20250516,142700,132474910,3210,3210,3210,3210,0
|
||||
20250516,142600,132474910,3210,3210,3210,3210,0
|
||||
20250516,142500,132474910,3210,3210,3210,3210,0
|
||||
20250516,142400,132474910,3210,3210,3210,3210,0
|
||||
20250516,142300,132474910,3210,3210,3210,3210,0
|
||||
20250516,142200,132474910,3210,3210,3210,3210,0
|
||||
20250516,142100,132474910,3210,3210,3210,3210,0
|
||||
20250516,142000,132474910,3210,3210,3210,3210,0
|
||||
20250516,141900,132474910,3210,3210,3210,3210,0
|
||||
20250516,141800,132474910,3210,3205,3210,3205,1083
|
||||
20250516,141700,129003795,3205,3205,3205,3205,1
|
||||
20250516,141600,129000590,3190,3190,3190,3190,122
|
||||
20250516,141500,128611410,3205,3205,3205,3205,0
|
||||
20250516,141400,128611410,3205,3205,3205,3205,61
|
||||
20250516,141300,128415905,3205,3205,3205,3205,10
|
||||
20250516,141200,128383855,3200,3205,3205,3200,227
|
||||
20250516,141100,127657450,3205,3205,3205,3205,8
|
||||
20250516,141000,127631810,3205,3205,3205,3205,30
|
||||
20250516,140900,127535660,3200,3200,3200,3200,52
|
||||
20250516,140800,127369260,3200,3200,3200,3200,5
|
||||
20250516,140700,127353260,3200,3200,3200,3200,0
|
||||
20250516,140600,127353260,3200,3200,3200,3200,312
|
||||
20250516,140500,126354860,3205,3205,3205,3205,0
|
||||
20250516,140400,126354860,3205,3205,3205,3205,0
|
||||
20250516,140300,126354860,3205,3205,3205,3205,0
|
||||
20250516,140200,126354860,3205,3205,3205,3205,0
|
||||
20250516,140100,126354860,3205,3205,3205,3205,0
|
||||
20250516,140000,126354860,3205,3205,3205,3205,0
|
||||
20250516,135900,126354860,3205,3205,3205,3205,0
|
||||
20250516,135800,126354860,3205,3205,3205,3205,0
|
||||
20250516,135700,126354860,3205,3205,3205,3205,0
|
||||
20250516,135600,126354860,3205,3205,3205,3205,0
|
||||
20250516,135500,126354860,3205,3205,3205,3205,0
|
||||
20250516,135400,126354860,3205,3205,3205,3205,0
|
||||
20250516,135300,126354860,3205,3205,3205,3205,0
|
||||
20250516,135200,126354860,3205,3195,3205,3195,17
|
||||
20250516,135100,126300475,3205,3205,3205,3205,950
|
||||
20250516,135000,123255725,3205,3205,3205,3205,0
|
||||
20250516,134900,123255725,3205,3205,3205,3205,0
|
||||
20250516,134800,123255725,3205,3205,3205,3205,0
|
||||
20250516,134700,123255725,3205,3205,3205,3205,0
|
||||
20250516,134600,123255725,3205,3205,3205,3205,1
|
||||
20250516,134500,123252520,3200,3200,3200,3200,0
|
||||
20250516,134400,123252520,3200,3200,3200,3200,434
|
||||
20250516,134300,121863720,3215,3215,3215,3215,0
|
||||
20250516,134200,121863720,3215,3215,3215,3215,0
|
||||
20250516,134100,121863720,3215,3215,3215,3215,0
|
||||
20250516,134000,121863720,3215,3215,3215,3215,0
|
||||
20250516,133900,121863720,3215,3215,3215,3215,0
|
||||
20250516,133800,121863720,3215,3215,3215,3215,351
|
||||
20250516,133700,120735255,3200,3200,3200,3200,0
|
||||
20250516,133600,120735255,3200,3200,3200,3200,400
|
||||
20250516,133500,119455255,3215,3215,3215,3215,0
|
||||
20250516,133400,119455255,3215,3215,3215,3215,0
|
||||
20250516,133300,119455255,3215,3215,3215,3215,0
|
||||
20250516,133200,119455255,3215,3215,3215,3215,0
|
||||
20250516,133100,119455255,3215,3215,3215,3215,0
|
||||
20250516,133000,119455255,3215,3215,3215,3215,684
|
||||
20250516,132900,117256195,3215,3215,3215,3215,0
|
||||
20250516,132800,117256195,3215,3215,3215,3215,0
|
||||
20250516,132700,117256195,3215,3215,3215,3215,100
|
||||
20250516,132600,116934695,3215,3215,3215,3215,0
|
||||
20250516,132500,116934695,3215,3215,3215,3215,0
|
||||
20250516,132400,116934695,3215,3215,3215,3215,0
|
||||
20250516,132300,116934695,3215,3215,3215,3215,0
|
||||
20250516,132200,116934695,3215,3215,3215,3215,0
|
||||
20250516,132100,116934695,3215,3215,3215,3215,5
|
||||
20250516,132000,116918620,3215,3215,3215,3215,0
|
||||
20250516,131900,116918620,3215,3215,3215,3215,0
|
||||
20250516,131800,116918620,3215,3215,3215,3215,0
|
||||
20250516,131700,116918620,3215,3215,3215,3215,1
|
||||
20250516,131600,116915405,3200,3200,3200,3200,0
|
||||
20250516,131500,116915405,3200,3215,3215,3200,952
|
||||
20250516,131400,113854740,3210,3210,3210,3210,0
|
||||
20250516,131300,113854740,3210,3210,3210,3210,0
|
||||
20250516,131200,113854740,3210,3210,3210,3210,113
|
||||
20250516,131100,113492010,3220,3220,3220,3220,0
|
||||
20250516,131000,113492010,3220,3220,3220,3220,0
|
||||
20250516,130900,113492010,3220,3220,3220,3220,0
|
||||
20250516,130800,113492010,3220,3220,3220,3220,0
|
||||
20250516,130700,113492010,3220,3220,3220,3220,0
|
||||
20250516,130600,113492010,3220,3220,3220,3220,0
|
||||
20250516,130500,113492010,3220,3220,3220,3220,0
|
||||
20250516,130400,113492010,3220,3220,3220,3220,1
|
||||
20250516,130300,113488790,3210,3210,3210,3210,1123
|
||||
20250516,130200,109883960,3210,3210,3210,3210,0
|
||||
20250516,130100,109883960,3210,3210,3210,3210,0
|
||||
20250516,130000,109883960,3210,3210,3210,3210,0
|
||||
20250516,125900,109883960,3210,3210,3210,3210,0
|
||||
20250516,125800,109883960,3210,3210,3210,3210,0
|
||||
20250516,125700,109883960,3210,3210,3210,3210,0
|
||||
20250516,125600,109883960,3210,3210,3210,3210,0
|
||||
20250516,125500,109883960,3210,3210,3210,3210,0
|
||||
20250516,125400,109883960,3210,3210,3210,3210,0
|
||||
20250516,125300,109883960,3210,3210,3210,3210,0
|
||||
20250516,125200,109883960,3210,3210,3210,3210,0
|
||||
20250516,125100,109883960,3210,3210,3210,3210,0
|
||||
20250516,125000,109883960,3210,3210,3210,3210,0
|
||||
20250516,124900,109883960,3210,3210,3210,3210,50
|
||||
20250516,124800,109723460,3210,3210,3210,3210,0
|
||||
20250516,124700,109723460,3210,3210,3210,3210,31
|
||||
20250516,124600,109623950,3210,3210,3210,3210,0
|
||||
20250516,124500,109623950,3210,3210,3210,3210,950
|
||||
20250516,124400,106574450,3210,3210,3210,3210,0
|
||||
20250516,124300,106574450,3210,3210,3210,3210,0
|
||||
20250516,124200,106574450,3210,3210,3210,3210,0
|
||||
20250516,124100,106574450,3210,3210,3210,3210,0
|
||||
20250516,124000,106574450,3210,3210,3210,3210,0
|
||||
20250516,123900,106574450,3210,3210,3210,3210,0
|
||||
20250516,123800,106574450,3210,3205,3210,3195,1586
|
||||
20250516,123700,101501825,3205,3205,3205,3205,0
|
||||
20250516,123600,101501825,3205,3205,3205,3205,0
|
||||
20250516,123500,101501825,3205,3205,3205,3205,0
|
||||
20250516,123400,101501825,3205,3205,3205,3205,0
|
||||
20250516,123300,101501825,3205,3205,3205,3205,0
|
||||
20250516,123200,101501825,3205,3205,3205,3205,0
|
||||
20250516,123100,101501825,3205,3205,3205,3205,0
|
||||
20250516,123000,101501825,3205,3205,3205,3205,3
|
||||
20250516,122900,101492210,3210,3210,3210,3210,52
|
||||
20250516,122800,101325290,3205,3205,3205,3205,0
|
||||
20250516,122700,101325290,3205,3205,3205,3205,0
|
||||
20250516,122600,101325290,3205,3205,3205,3205,0
|
||||
20250516,122500,101325290,3205,3205,3205,3205,200
|
||||
20250516,122400,100684290,3205,3205,3205,3205,0
|
||||
20250516,122300,100684290,3205,3205,3205,3205,0
|
||||
20250516,122200,100684290,3205,3205,3205,3205,0
|
||||
20250516,122100,100684290,3205,3205,3205,3205,150
|
||||
20250516,122000,100203540,3205,3205,3205,3205,0
|
||||
20250516,121900,100203540,3205,3205,3205,3205,0
|
||||
20250516,121800,100203540,3205,3205,3205,3205,5
|
||||
20250516,121700,100187515,3210,3205,3210,3205,597
|
||||
20250516,121600,98274125,3205,3205,3205,3205,0
|
||||
20250516,121500,98274125,3205,3205,3205,3205,0
|
||||
20250516,121400,98274125,3205,3205,3205,3205,0
|
||||
20250516,121300,98274125,3205,3205,3205,3205,0
|
||||
20250516,121200,98274125,3205,3205,3205,3205,312
|
||||
20250516,121100,97274165,3205,3205,3205,3205,0
|
||||
20250516,121000,97274165,3205,3205,3205,3205,0
|
||||
20250516,120900,97274165,3205,3205,3205,3205,0
|
||||
20250516,120800,97274165,3205,3205,3205,3205,0
|
||||
20250516,120700,97274165,3205,3205,3205,3205,0
|
||||
20250516,120600,97274165,3205,3205,3205,3205,0
|
||||
20250516,120500,97274165,3205,3205,3205,3205,0
|
||||
20250516,120400,97274165,3205,3205,3205,3205,156
|
||||
20250516,120300,96774185,3200,3200,3200,3200,0
|
||||
20250516,120200,96774185,3200,3200,3200,3200,0
|
||||
20250516,120100,96774185,3200,3200,3200,3200,819
|
||||
20250516,120000,94153385,3200,3200,3200,3200,0
|
||||
20250516,115900,94153385,3200,3200,3200,3200,100
|
||||
20250516,115800,93833385,3205,3205,3205,3205,0
|
||||
20250516,115700,93833385,3205,3205,3205,3205,0
|
||||
20250516,115600,93833385,3205,3205,3205,3205,0
|
||||
20250516,115500,93833385,3205,3205,3205,3205,0
|
||||
20250516,115400,93833385,3205,3205,3205,3205,0
|
||||
20250516,115300,93833385,3205,3205,3205,3205,0
|
||||
20250516,115200,93833385,3205,3205,3205,3205,0
|
||||
20250516,115100,93833385,3205,3205,3205,3205,606
|
||||
20250516,115000,91891155,3200,3200,3200,3200,22
|
||||
20250516,114900,91820755,3200,3200,3200,3200,0
|
||||
20250516,114800,91820755,3200,3200,3200,3200,477
|
||||
20250516,114700,90294355,3200,3200,3200,3200,66
|
||||
20250516,114600,90083155,3200,3200,3200,3200,0
|
||||
20250516,114500,90083155,3200,3200,3200,3200,0
|
||||
20250516,114400,90083155,3200,3200,3200,3200,0
|
||||
20250516,114300,90083155,3200,3200,3200,3200,0
|
||||
20250516,114200,90083155,3200,3200,3200,3200,0
|
||||
20250516,114100,90083155,3200,3200,3200,3200,0
|
||||
20250516,114000,90083155,3200,3200,3200,3200,0
|
||||
20250516,113900,90083155,3200,3200,3200,3200,444
|
||||
20250516,113800,88662355,3210,3210,3210,3210,0
|
||||
20250516,113700,88662355,3210,3210,3210,3210,0
|
||||
20250516,113600,88662355,3210,3210,3210,3210,0
|
||||
20250516,113500,88662355,3210,3210,3210,3210,0
|
||||
20250516,113400,88662355,3210,3210,3210,3210,0
|
||||
20250516,113300,88662355,3210,3210,3210,3210,49
|
||||
20250516,113200,88505065,3210,3210,3210,3210,0
|
||||
20250516,113100,88505065,3210,3210,3210,3210,0
|
||||
20250516,113000,88505065,3210,3210,3210,3210,0
|
||||
20250516,112900,88505065,3210,3210,3210,3210,0
|
||||
20250516,112800,88505065,3210,3210,3210,3210,0
|
||||
20250516,112700,88505065,3210,3210,3210,3210,0
|
||||
20250516,112600,88505065,3210,3210,3210,3210,0
|
||||
20250516,112500,88505065,3210,3210,3210,3210,114
|
||||
20250516,112400,88139125,3220,3220,3220,3220,0
|
||||
20250516,112300,88139125,3220,3220,3220,3220,0
|
||||
20250516,112200,88139125,3220,3220,3220,3220,0
|
||||
20250516,112100,88139125,3220,3220,3220,3220,0
|
||||
20250516,112000,88139125,3220,3220,3220,3220,0
|
||||
20250516,111900,88139125,3220,3220,3220,3220,0
|
||||
20250516,111800,88139125,3220,3220,3220,3220,0
|
||||
20250516,111700,88139125,3220,3215,3220,3215,1036
|
||||
20250516,111600,84803635,3220,3220,3220,3220,0
|
||||
20250516,111500,84803635,3220,3220,3220,3220,0
|
||||
20250516,111400,84803635,3220,3220,3220,3220,0
|
||||
20250516,111300,84803635,3220,3220,3220,3220,0
|
||||
20250516,111200,84803635,3220,3220,3220,3220,0
|
||||
20250516,111100,84803635,3220,3220,3220,3220,0
|
||||
20250516,111000,84803635,3220,3220,3220,3220,0
|
||||
20250516,110900,84803635,3220,3220,3220,3220,0
|
||||
20250516,110800,84803635,3220,3220,3220,3220,0
|
||||
20250516,110700,84803635,3220,3220,3220,3220,0
|
||||
20250516,110600,84803635,3220,3215,3220,3215,51
|
||||
20250516,110500,84639665,3215,3215,3215,3215,2
|
||||
20250516,110400,84633235,3225,3225,3225,3225,0
|
||||
20250516,110300,84633235,3225,3225,3225,3225,1
|
||||
20250516,110200,84630010,3225,3225,3225,3225,1
|
||||
20250516,110100,84626785,3215,3215,3215,3215,200
|
||||
20250516,110000,83983785,3215,3215,3215,3215,66
|
||||
20250516,105900,83771595,3225,3225,3225,3225,0
|
||||
20250516,105800,83771595,3225,3225,3225,3225,0
|
||||
20250516,105700,83771595,3225,3225,3225,3225,0
|
||||
20250516,105600,83771595,3225,3225,3225,3225,0
|
||||
20250516,105500,83771595,3225,3215,3225,3215,2
|
||||
20250516,105400,83765155,3225,3225,3225,3225,1
|
||||
20250516,105300,83761930,3220,3220,3220,3220,0
|
||||
20250516,105200,83761930,3220,3220,3220,3220,0
|
||||
20250516,105100,83761930,3220,3220,3220,3220,0
|
||||
20250516,105000,83761930,3220,3220,3220,3220,933
|
||||
20250516,104900,80757670,3220,3220,3220,3215,3132
|
||||
20250516,104800,70673535,3220,3220,3220,3220,0
|
||||
20250516,104700,70673535,3220,3220,3220,3220,0
|
||||
20250516,104600,70673535,3220,3220,3220,3220,0
|
||||
20250516,104500,70673535,3220,3220,3220,3220,0
|
||||
20250516,104400,70673535,3220,3220,3220,3220,0
|
||||
20250516,104300,70673535,3220,3220,3220,3220,4
|
||||
20250516,104200,70660655,3220,3220,3220,3220,0
|
||||
20250516,104100,70660655,3220,3220,3220,3220,0
|
||||
20250516,104000,70660655,3220,3220,3220,3220,0
|
||||
20250516,103900,70660655,3220,3220,3220,3220,1
|
||||
20250516,103800,70657435,3220,3220,3220,3220,0
|
||||
20250516,103700,70657435,3220,3220,3220,3220,0
|
||||
20250516,103600,70657435,3220,3220,3220,3220,0
|
||||
20250516,103500,70657435,3220,3220,3220,3220,0
|
||||
20250516,103400,70657435,3220,3220,3220,3220,0
|
||||
20250516,103300,70657435,3220,3220,3220,3220,0
|
||||
20250516,103200,70657435,3220,3220,3220,3220,310
|
||||
20250516,103100,69659235,3220,3220,3220,3220,0
|
||||
20250516,103000,69659235,3220,3220,3220,3220,0
|
||||
20250516,102900,69659235,3220,3220,3220,3220,0
|
||||
20250516,102800,69659235,3220,3220,3220,3220,1
|
||||
20250516,102700,69656015,3215,3220,3220,3215,567
|
||||
20250516,102600,67830610,3220,3220,3220,3220,0
|
||||
20250516,102500,67830610,3220,3220,3220,3220,301
|
||||
20250516,102400,66861390,3220,3220,3220,3220,0
|
||||
20250516,102300,66861390,3220,3220,3220,3220,225
|
||||
20250516,102200,66136890,3220,3220,3220,3220,0
|
||||
20250516,102100,66136890,3220,3220,3220,3220,498
|
||||
20250516,102000,64533330,3215,3215,3215,3215,0
|
||||
20250516,101900,64533330,3215,3215,3215,3215,221
|
||||
20250516,101800,63822815,3215,3215,3215,3215,28
|
||||
20250516,101700,63732795,3220,3220,3220,3220,0
|
||||
20250516,101600,63732795,3220,3220,3220,3220,0
|
||||
20250516,101500,63732795,3220,3220,3220,3220,300
|
||||
20250516,101400,62766795,3220,3220,3220,3220,0
|
||||
20250516,101300,62766795,3220,3220,3220,3220,0
|
||||
20250516,101200,62766795,3220,3220,3220,3220,0
|
||||
20250516,101100,62766795,3220,3220,3220,3220,0
|
||||
20250516,101000,62766795,3220,3220,3220,3220,2093
|
||||
20250516,100900,56027335,3220,3220,3220,3220,0
|
||||
20250516,100800,56027335,3220,3220,3220,3220,0
|
||||
20250516,100700,56027335,3220,3210,3220,3210,158
|
||||
20250516,100600,55520145,3210,3210,3210,3210,407
|
||||
20250516,100500,54213675,3220,3220,3220,3220,15
|
||||
20250516,100400,54165375,3220,3210,3220,3210,453
|
||||
20250516,100300,52711225,3220,3220,3220,3220,0
|
||||
20250516,100200,52711225,3220,3220,3220,3220,195
|
||||
20250516,100100,52083325,3220,3215,3220,3215,1100
|
||||
20250516,100000,48541630,3210,3210,3210,3210,0
|
||||
20250516,095900,48541630,3210,3210,3210,3210,0
|
||||
20250516,095800,48541630,3210,3210,3210,3210,950
|
||||
20250516,095700,45492130,3210,3210,3210,3210,38
|
||||
20250516,095600,45370150,3220,3220,3220,3220,0
|
||||
20250516,095500,45370150,3220,3220,3220,3220,0
|
||||
20250516,095400,45370150,3220,3220,3220,3220,0
|
||||
20250516,095300,45370150,3220,3220,3220,3220,0
|
||||
20250516,095200,45370150,3220,3220,3220,3220,0
|
||||
20250516,095100,45370150,3220,3220,3220,3220,0
|
||||
20250516,095000,45370150,3220,3220,3220,3220,0
|
||||
20250516,094900,45370150,3220,3220,3220,3220,0
|
||||
20250516,094800,45370150,3220,3220,3220,3220,0
|
||||
20250516,094700,45370150,3220,3220,3220,3220,100
|
||||
20250516,094600,45048150,3195,3195,3195,3195,6
|
||||
20250516,094500,45028980,3195,3195,3195,3195,0
|
||||
20250516,094400,45028980,3195,3195,3195,3195,5
|
||||
20250516,094300,45013005,3220,3220,3220,3220,0
|
||||
20250516,094200,45013005,3220,3220,3220,3220,0
|
||||
20250516,094100,45013005,3220,3220,3220,3220,45
|
||||
20250516,094000,44868105,3205,3205,3205,3205,0
|
||||
20250516,093900,44868105,3205,3205,3205,3205,0
|
||||
20250516,093800,44868105,3205,3205,3205,3205,0
|
||||
20250516,093700,44868105,3205,3205,3205,3205,1
|
||||
20250516,093600,44864900,3205,3205,3205,3205,400
|
||||
20250516,093500,43582900,3220,3225,3225,3220,2
|
||||
20250516,093400,43576455,3205,3205,3205,3205,176
|
||||
20250516,093300,43012375,3225,3225,3225,3225,2
|
||||
20250516,093200,43005925,3225,3225,3225,3225,60
|
||||
20250516,093100,42812425,3225,3225,3225,3225,328
|
||||
20250516,093000,41754625,3230,3205,3230,3205,17
|
||||
20250516,092900,41699740,3225,3225,3225,3225,0
|
||||
20250516,092800,41699740,3225,3225,3225,3225,156
|
||||
20250516,092700,41196640,3225,3220,3225,3220,20
|
||||
20250516,092600,41132145,3225,3225,3225,3225,0
|
||||
20250516,092500,41132145,3225,3205,3225,3205,1126
|
||||
20250516,092400,37514250,3215,3210,3215,3210,177
|
||||
20250516,092300,36946075,3215,3210,3215,3210,148
|
||||
20250516,092200,36470990,3210,3210,3210,3210,1
|
||||
20250516,092100,36467780,3205,3205,3205,3195,141
|
||||
20250516,092000,36016855,3190,3190,3190,3190,100
|
||||
20250516,091900,35697855,3185,3185,3185,3185,292
|
||||
20250516,091800,34767835,3185,3185,3185,3185,30
|
||||
20250516,091700,34672285,3200,3200,3200,3200,2
|
||||
20250516,091600,34665885,3200,3190,3200,3185,1629
|
||||
20250516,091500,29472935,3205,3205,3205,3205,6
|
||||
20250516,091400,29453705,3205,3200,3205,3200,2
|
||||
20250516,091300,29447300,3200,3200,3200,3200,20
|
||||
20250516,091200,29383300,3190,3190,3195,3190,116
|
||||
20250516,091100,29013255,3190,3190,3190,3190,1
|
||||
20250516,091000,29010065,3210,3210,3210,3210,0
|
||||
20250516,090900,29010065,3210,3210,3210,3210,0
|
||||
20250516,090800,29010065,3210,3210,3210,3210,0
|
||||
20250516,090700,29010065,3210,3210,3210,3210,0
|
||||
20250516,090600,29010065,3210,3190,3210,3185,1012
|
||||
20250516,090500,25761795,3190,3210,3250,3180,6349
|
||||
20250516,090400,5281705,3215,3215,3215,3215,0
|
||||
20250516,090300,5281705,3215,3215,3215,3215,113
|
||||
20250516,090200,4918410,3170,3215,3215,3170,226
|
||||
20250516,090100,4201945,3170,3175,3175,3170,270
|
||||
20250516,090000,3345960,3160,3230,3230,3160,1036
|
||||
|
Reference in New Issue
Block a user