Update 2025-05-16 2743 candle_min
This commit is contained in:
590
028100/min/candle-20250516.csv
Normal file
590
028100/min/candle-20250516.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,184800,377296930,14840,14840,14840,14840,964
|
||||
20250516,184700,377296930,14840,14840,14840,14840,0
|
||||
20250516,184600,377296930,14840,14840,14840,14840,0
|
||||
20250516,184500,377296930,14840,14840,14840,14840,0
|
||||
20250516,184400,377296930,14840,14840,14840,14840,0
|
||||
20250516,184300,377296930,14840,14840,14840,14840,0
|
||||
20250516,184200,377296930,14840,14840,14840,14840,0
|
||||
20250516,184100,377296930,14840,14840,14840,14840,0
|
||||
20250516,184000,377296930,14840,14840,14840,14840,0
|
||||
20250516,183900,377296930,14840,14840,14840,14840,0
|
||||
20250516,183800,377296930,14840,14840,14840,14840,0
|
||||
20250516,183700,377296930,14840,14840,14840,14840,0
|
||||
20250516,183600,377296930,14840,14840,14840,14840,0
|
||||
20250516,183500,377296930,14840,14840,14840,14840,0
|
||||
20250516,183400,377296930,14840,14840,14840,14840,0
|
||||
20250516,183300,377296930,14840,14840,14840,14840,0
|
||||
20250516,183200,377296930,14840,14840,14840,14840,0
|
||||
20250516,183100,377296930,14840,14840,14840,14840,0
|
||||
20250516,183000,377296930,14840,14840,14840,14840,0
|
||||
20250516,182900,377296930,14840,14840,14840,14840,0
|
||||
20250516,182800,377296930,14840,14840,14840,14840,0
|
||||
20250516,182700,377296930,14840,14840,14840,14840,0
|
||||
20250516,182600,377296930,14840,14840,14840,14840,0
|
||||
20250516,182500,377296930,14840,14840,14840,14840,0
|
||||
20250516,182400,377296930,14840,14840,14840,14840,0
|
||||
20250516,182300,377296930,14840,14840,14840,14840,0
|
||||
20250516,182200,377296930,14840,14840,14840,14840,0
|
||||
20250516,182100,377296930,14840,14840,14840,14840,0
|
||||
20250516,182000,377296930,14840,14840,14840,14840,0
|
||||
20250516,181900,377296930,14840,14840,14840,14840,0
|
||||
20250516,181800,377296930,14840,14840,14840,14840,964
|
||||
20250516,181700,377296930,14840,14840,14840,14840,0
|
||||
20250516,181600,377296930,14840,14840,14840,14840,0
|
||||
20250516,181500,377296930,14840,14840,14840,14840,0
|
||||
20250516,181400,377296930,14840,14840,14840,14840,0
|
||||
20250516,181300,377296930,14840,14840,14840,14840,0
|
||||
20250516,181200,377296930,14840,14840,14840,14840,0
|
||||
20250516,181100,377296930,14840,14840,14840,14840,0
|
||||
20250516,181000,377296930,14840,14840,14840,14840,0
|
||||
20250516,180900,377296930,14840,14840,14840,14840,0
|
||||
20250516,180800,377296930,14840,14840,14840,14840,0
|
||||
20250516,180700,377296930,14840,14840,14840,14840,0
|
||||
20250516,180600,377296930,14840,14840,14840,14840,0
|
||||
20250516,180500,377296930,14840,14840,14840,14840,0
|
||||
20250516,180400,377296930,14840,14840,14840,14840,0
|
||||
20250516,180300,377296930,14840,14840,14840,14840,0
|
||||
20250516,180200,377296930,14840,14840,14840,14840,0
|
||||
20250516,180100,377296930,14840,14840,14840,14840,0
|
||||
20250516,180000,377296930,14840,14840,14840,14840,0
|
||||
20250516,175900,377296930,14840,14840,14840,14840,0
|
||||
20250516,175800,377296930,14840,14840,14840,14840,0
|
||||
20250516,175700,377296930,14840,14840,14840,14840,0
|
||||
20250516,175600,377296930,14840,14840,14840,14840,0
|
||||
20250516,175500,377296930,14840,14840,14840,14840,0
|
||||
20250516,175400,377296930,14840,14840,14840,14840,0
|
||||
20250516,175300,377296930,14840,14840,14840,14840,0
|
||||
20250516,175200,377296930,14840,14840,14840,14840,0
|
||||
20250516,175100,377296930,14840,14840,14840,14840,0
|
||||
20250516,175000,377296930,14840,14840,14840,14840,0
|
||||
20250516,174900,377296930,14840,14840,14840,14840,0
|
||||
20250516,174800,377296930,14840,14840,14840,14840,964
|
||||
20250516,174700,377296930,14840,14840,14840,14840,0
|
||||
20250516,174600,377296930,14840,14840,14840,14840,0
|
||||
20250516,174500,377296930,14840,14840,14840,14840,0
|
||||
20250516,174400,377296930,14840,14840,14840,14840,0
|
||||
20250516,174300,377296930,14840,14840,14840,14840,0
|
||||
20250516,174200,377296930,14840,14840,14840,14840,0
|
||||
20250516,174100,377296930,14840,14840,14840,14840,0
|
||||
20250516,174000,377296930,14840,14840,14840,14840,0
|
||||
20250516,173900,377296930,14840,14840,14840,14840,0
|
||||
20250516,173800,377296930,14840,14840,14840,14840,0
|
||||
20250516,173700,377296930,14840,14840,14840,14840,0
|
||||
20250516,173600,377296930,14840,14840,14840,14840,0
|
||||
20250516,173500,377296930,14840,14840,14840,14840,0
|
||||
20250516,173400,377296930,14840,14840,14840,14840,0
|
||||
20250516,173300,377296930,14840,14840,14840,14840,0
|
||||
20250516,173200,377296930,14840,14840,14840,14840,0
|
||||
20250516,173100,377296930,14840,14840,14840,14840,0
|
||||
20250516,173000,377296930,14840,14840,14840,14840,0
|
||||
20250516,172900,377296930,14840,14840,14840,14840,0
|
||||
20250516,172800,377296930,14840,14840,14840,14840,0
|
||||
20250516,172700,377296930,14840,14840,14840,14840,0
|
||||
20250516,172600,377296930,14840,14840,14840,14840,0
|
||||
20250516,172500,377296930,14840,14840,14840,14840,0
|
||||
20250516,172400,377296930,14840,14840,14840,14840,0
|
||||
20250516,172300,377296930,14840,14840,14840,14840,0
|
||||
20250516,172200,377296930,14840,14840,14840,14840,0
|
||||
20250516,172100,377296930,14840,14840,14840,14840,0
|
||||
20250516,172000,377296930,14840,14840,14840,14840,0
|
||||
20250516,171900,377296930,14840,14840,14840,14840,0
|
||||
20250516,171800,377296930,14840,14840,14840,14840,964
|
||||
20250516,171700,377296930,14840,14840,14840,14840,0
|
||||
20250516,171600,377296930,14840,14840,14840,14840,0
|
||||
20250516,171500,377296930,14840,14840,14840,14840,0
|
||||
20250516,171400,377296930,14840,14840,14840,14840,0
|
||||
20250516,171300,377296930,14840,14840,14840,14840,0
|
||||
20250516,171200,377296930,14840,14840,14840,14840,0
|
||||
20250516,171100,377296930,14840,14840,14840,14840,0
|
||||
20250516,171000,377296930,14840,14840,14840,14840,0
|
||||
20250516,170900,377296930,14840,14840,14840,14840,0
|
||||
20250516,170800,377296930,14840,14840,14840,14840,0
|
||||
20250516,170700,377296930,14840,14840,14840,14840,0
|
||||
20250516,170600,377296930,14840,14840,14840,14840,0
|
||||
20250516,170500,377296930,14840,14840,14840,14840,0
|
||||
20250516,170400,377296930,14840,14840,14840,14840,0
|
||||
20250516,170300,377296930,14840,14840,14840,14840,0
|
||||
20250516,170200,377296930,14840,14840,14840,14840,0
|
||||
20250516,170100,377296930,14840,14840,14840,14840,0
|
||||
20250516,170000,377296930,14840,14840,14840,14840,0
|
||||
20250516,165900,377296930,14840,14840,14840,14840,0
|
||||
20250516,165800,377296930,14840,14840,14840,14840,0
|
||||
20250516,165700,377296930,14840,14840,14840,14840,0
|
||||
20250516,165600,377296930,14840,14840,14840,14840,0
|
||||
20250516,165500,377296930,14840,14840,14840,14840,0
|
||||
20250516,165400,377296930,14840,14840,14840,14840,0
|
||||
20250516,165300,377296930,14840,14840,14840,14840,0
|
||||
20250516,165200,377296930,14840,14840,14840,14840,0
|
||||
20250516,165100,377296930,14840,14840,14840,14840,0
|
||||
20250516,165000,377296930,14840,14840,14840,14840,0
|
||||
20250516,164900,377296930,14840,14840,14840,14840,0
|
||||
20250516,164800,377296930,14840,14840,14840,14840,964
|
||||
20250516,164700,377296930,14840,14840,14840,14840,0
|
||||
20250516,164600,377296930,14840,14840,14840,14840,0
|
||||
20250516,164500,377296930,14840,14840,14840,14840,0
|
||||
20250516,164400,377296930,14840,14840,14840,14840,0
|
||||
20250516,164300,377296930,14840,14840,14840,14840,0
|
||||
20250516,164200,377296930,14840,14840,14840,14840,0
|
||||
20250516,164100,377296930,14840,14840,14840,14840,0
|
||||
20250516,164000,377296930,14840,14840,14840,14840,0
|
||||
20250516,163900,377296930,14840,14840,14840,14840,0
|
||||
20250516,163800,377296930,14840,14840,14840,14840,0
|
||||
20250516,163700,377296930,14840,14840,14840,14840,0
|
||||
20250516,163600,377296930,14840,14840,14840,14840,0
|
||||
20250516,163500,377296930,14840,14840,14840,14840,0
|
||||
20250516,163400,377296930,14840,14840,14840,14840,0
|
||||
20250516,163300,377296930,14840,14840,14840,14840,0
|
||||
20250516,163200,377296930,14840,14840,14840,14840,0
|
||||
20250516,163100,377296930,14840,14840,14840,14840,0
|
||||
20250516,163000,377296930,14840,14840,14840,14840,0
|
||||
20250516,162900,377296930,14840,14840,14840,14840,0
|
||||
20250516,162800,377296930,14840,14840,14840,14840,0
|
||||
20250516,162700,377296930,14840,14840,14840,14840,0
|
||||
20250516,162600,377296930,14840,14840,14840,14840,0
|
||||
20250516,162500,377296930,14840,14840,14840,14840,0
|
||||
20250516,162400,377296930,14840,14840,14840,14840,0
|
||||
20250516,162300,377296930,14840,14840,14840,14840,0
|
||||
20250516,162200,377296930,14840,14840,14840,14840,0
|
||||
20250516,162100,377296930,14840,14840,14840,14840,0
|
||||
20250516,162000,377296930,14840,14840,14840,14840,0
|
||||
20250516,161900,377296930,14840,14840,14840,14840,0
|
||||
20250516,161800,377296930,14840,14840,14840,14840,964
|
||||
20250516,161700,377296930,14840,14840,14840,14840,0
|
||||
20250516,161600,377296930,14840,14840,14840,14840,0
|
||||
20250516,161500,377296930,14840,14840,14840,14840,0
|
||||
20250516,161400,377296930,14840,14840,14840,14840,0
|
||||
20250516,161300,377296930,14840,14840,14840,14840,0
|
||||
20250516,161200,377296930,14840,14840,14840,14840,0
|
||||
20250516,161100,377296930,14840,14840,14840,14840,0
|
||||
20250516,161000,377296930,14840,14840,14840,14840,0
|
||||
20250516,160900,377296930,14840,14840,14840,14840,0
|
||||
20250516,160800,377296930,14840,14840,14840,14840,0
|
||||
20250516,160700,377296930,14840,14840,14840,14840,0
|
||||
20250516,160600,377296930,14840,14840,14840,14840,0
|
||||
20250516,160500,377296930,14840,14840,14840,14840,0
|
||||
20250516,160400,377296930,14840,14840,14840,14840,0
|
||||
20250516,160300,377296930,14840,14840,14840,14840,0
|
||||
20250516,160200,377296930,14840,14840,14840,14840,0
|
||||
20250516,160100,377296930,14840,14840,14840,14840,0
|
||||
20250516,160000,377296930,14840,14840,14840,14840,0
|
||||
20250516,155900,377296930,14840,14840,14840,14840,0
|
||||
20250516,155800,377296930,14840,14840,14840,14840,0
|
||||
20250516,155700,377296930,14840,14840,14840,14840,0
|
||||
20250516,155600,377296930,14840,14840,14840,14840,0
|
||||
20250516,155500,377296930,14840,14840,14840,14840,0
|
||||
20250516,155400,377296930,14840,14840,14840,14840,0
|
||||
20250516,155300,377296930,14840,14840,14840,14840,0
|
||||
20250516,155200,377296930,14840,14840,14840,14840,0
|
||||
20250516,155100,377296930,14840,14840,14840,14840,0
|
||||
20250516,155000,377296930,14840,14840,14840,14840,0
|
||||
20250516,154900,377296930,14840,14840,14840,14840,0
|
||||
20250516,154800,377296930,14840,14840,14840,14840,964
|
||||
20250516,154700,377296930,14840,14840,14840,14840,0
|
||||
20250516,154600,377296930,14840,14840,14840,14840,0
|
||||
20250516,154500,377296930,14840,14840,14840,14840,0
|
||||
20250516,154400,377296930,14840,14840,14840,14840,0
|
||||
20250516,154300,377296930,14840,14840,14840,14840,0
|
||||
20250516,154200,377296930,14840,14840,14840,14840,0
|
||||
20250516,154100,377296930,14840,14840,14840,14840,0
|
||||
20250516,154000,377296930,14840,14840,14840,14840,0
|
||||
20250516,153900,377296930,14840,14840,14840,14840,0
|
||||
20250516,153800,377296930,14840,14840,14840,14840,0
|
||||
20250516,153700,377296930,14840,14840,14840,14840,0
|
||||
20250516,153600,377296930,14840,14840,14840,14840,0
|
||||
20250516,153500,377296930,14840,14840,14840,14840,0
|
||||
20250516,153400,377296930,14840,14840,14840,14840,0
|
||||
20250516,153300,377296930,14840,14840,14840,14840,0
|
||||
20250516,153200,377296930,14840,14840,14840,14840,0
|
||||
20250516,153100,377296930,14840,14840,14840,14840,0
|
||||
20250516,153000,377296930,14840,14840,14840,14840,964
|
||||
20250516,152900,362991170,14860,14860,14860,14860,0
|
||||
20250516,152800,362991170,14860,14860,14860,14860,0
|
||||
20250516,152700,362991170,14860,14860,14860,14860,0
|
||||
20250516,152600,362991170,14860,14860,14860,14860,0
|
||||
20250516,152500,362991170,14860,14860,14860,14860,0
|
||||
20250516,152400,362991170,14860,14860,14860,14860,0
|
||||
20250516,152300,362991170,14860,14860,14860,14860,0
|
||||
20250516,152200,362991170,14860,14860,14860,14860,0
|
||||
20250516,152100,362991170,14860,14860,14860,14860,0
|
||||
20250516,152000,362991170,14860,14860,14860,14860,0
|
||||
20250516,151900,362991170,14860,14860,14860,14850,18
|
||||
20250516,151800,362723750,14850,14850,14850,14850,6
|
||||
20250516,151700,362634650,14850,14850,14850,14850,155
|
||||
20250516,151600,360332900,14860,14860,14860,14860,0
|
||||
20250516,151500,360332900,14860,14860,14860,14860,13
|
||||
20250516,151400,360139720,14870,14870,14870,14870,0
|
||||
20250516,151300,360139720,14870,14870,14870,14870,7
|
||||
20250516,151200,360035630,14870,14870,14870,14870,6
|
||||
20250516,151100,359946410,14870,14870,14870,14870,1
|
||||
20250516,151000,359931540,14870,14870,14870,14870,1
|
||||
20250516,150900,359916670,14870,14870,14870,14870,6
|
||||
20250516,150800,359827450,14860,14860,14860,14860,0
|
||||
20250516,150700,359827450,14860,14860,14860,14860,0
|
||||
20250516,150600,359827450,14860,14860,14860,14860,0
|
||||
20250516,150500,359827450,14860,14860,14860,14860,0
|
||||
20250516,150400,359827450,14860,14860,14860,14860,4
|
||||
20250516,150300,359768010,14870,14870,14870,14870,10
|
||||
20250516,150200,359619310,14870,14870,14870,14870,5
|
||||
20250516,150100,359544960,14860,14860,14860,14860,1
|
||||
20250516,150000,359530100,14860,14860,14860,14860,1
|
||||
20250516,145900,359515240,14860,14860,14860,14860,3
|
||||
20250516,145800,359470660,14840,14840,14840,14840,0
|
||||
20250516,145700,359470660,14840,14840,14840,14840,0
|
||||
20250516,145600,359470660,14840,14840,14840,14840,1
|
||||
20250516,145500,359455820,14840,14840,14840,14840,0
|
||||
20250516,145400,359455820,14840,14860,14860,14840,313
|
||||
20250516,145300,354807570,14880,14880,14880,14880,0
|
||||
20250516,145200,354807570,14880,14880,14880,14880,7
|
||||
20250516,145100,354703410,14880,14880,14880,14880,40
|
||||
20250516,145000,354108210,14880,14880,14880,14880,303
|
||||
20250516,144900,349599570,14880,14880,14880,14880,3
|
||||
20250516,144800,349554930,14870,14870,14870,14870,0
|
||||
20250516,144700,349554930,14870,14870,14870,14870,270
|
||||
20250516,144600,345540030,14870,14870,14870,14870,0
|
||||
20250516,144500,345540030,14870,14870,14870,14870,13
|
||||
20250516,144400,345346720,14860,14860,14860,14860,0
|
||||
20250516,144300,345346720,14860,14860,14860,14860,0
|
||||
20250516,144200,345346720,14860,14860,14860,14860,106
|
||||
20250516,144100,343771560,14870,14870,14870,14870,107
|
||||
20250516,144000,342180470,14860,14860,14860,14860,0
|
||||
20250516,143900,342180470,14860,14860,14860,14860,0
|
||||
20250516,143800,342180470,14860,14860,14860,14860,0
|
||||
20250516,143700,342180470,14860,14860,14860,14860,0
|
||||
20250516,143600,342180470,14860,14860,14860,14860,1
|
||||
20250516,143500,342165610,14860,14860,14860,14860,7
|
||||
20250516,143400,342061590,14860,14860,14860,14860,43
|
||||
20250516,143300,341422610,14840,14840,14840,14840,0
|
||||
20250516,143200,341422610,14840,14830,14840,14830,86
|
||||
20250516,143100,340147220,14830,14830,14830,14830,0
|
||||
20250516,143000,340147220,14830,14830,14830,14830,0
|
||||
20250516,142900,340147220,14830,14830,14830,14830,1
|
||||
20250516,142800,340132390,14820,14820,14820,14820,0
|
||||
20250516,142700,340132390,14820,14820,14820,14820,0
|
||||
20250516,142600,340132390,14820,14840,14840,14820,260
|
||||
20250516,142500,336277160,14840,14840,14840,14840,0
|
||||
20250516,142400,336277160,14840,14840,14840,14840,0
|
||||
20250516,142300,336277160,14840,14840,14840,14840,0
|
||||
20250516,142200,336277160,14840,14840,14840,14840,0
|
||||
20250516,142100,336277160,14840,14840,14840,14840,0
|
||||
20250516,142000,336277160,14840,14840,14840,14840,0
|
||||
20250516,141900,336277160,14840,14850,14850,14840,29
|
||||
20250516,141800,335846730,14840,14840,14840,14840,0
|
||||
20250516,141700,335846730,14840,14840,14840,14840,0
|
||||
20250516,141600,335846730,14840,14850,14850,14840,67
|
||||
20250516,141500,334852340,14840,14840,14840,14840,0
|
||||
20250516,141400,334852340,14840,14840,14840,14840,0
|
||||
20250516,141300,334852340,14840,14840,14840,14840,0
|
||||
20250516,141200,334852340,14840,14840,14840,14840,0
|
||||
20250516,141100,334852340,14840,14840,14840,14840,0
|
||||
20250516,141000,334852340,14840,14840,14840,14840,0
|
||||
20250516,140900,334852340,14840,14840,14840,14840,6
|
||||
20250516,140800,334763300,14860,14860,14860,14860,2
|
||||
20250516,140700,334733580,14860,14860,14860,14860,0
|
||||
20250516,140600,334733580,14860,14860,14860,14860,0
|
||||
20250516,140500,334733580,14860,14860,14860,14860,101
|
||||
20250516,140400,333232720,14860,14860,14860,14860,0
|
||||
20250516,140300,333232720,14860,14860,14860,14860,0
|
||||
20250516,140200,333232720,14860,14860,14860,14860,0
|
||||
20250516,140100,333232720,14860,14840,14860,14840,22
|
||||
20250516,140000,332906040,14840,14840,14840,14840,1
|
||||
20250516,135900,332891200,14840,14860,14860,14840,20
|
||||
20250516,135800,332594020,14820,14820,14820,14820,0
|
||||
20250516,135700,332594020,14820,14820,14820,14820,0
|
||||
20250516,135600,332594020,14820,14850,14850,14820,194
|
||||
20250516,135500,329716930,14840,14870,14870,14840,493
|
||||
20250516,135400,322395350,14880,14880,14880,14880,6
|
||||
20250516,135300,322306070,14880,14880,14880,14880,0
|
||||
20250516,135200,322306070,14880,14880,14880,14880,0
|
||||
20250516,135100,322306070,14880,14880,14880,14880,0
|
||||
20250516,135000,322306070,14880,14880,14880,14880,0
|
||||
20250516,134900,322306070,14880,14880,14880,14880,31
|
||||
20250516,134800,321844790,14880,14890,14890,14880,78
|
||||
20250516,134700,320683480,14890,14900,14900,14890,85
|
||||
20250516,134600,319417570,14900,14900,14900,14900,1
|
||||
20250516,134500,319402670,14900,14900,14900,14900,250
|
||||
20250516,134400,315677670,14900,14910,14910,14900,56
|
||||
20250516,134300,314843210,14900,14900,14900,14900,120
|
||||
20250516,134200,313055210,14900,14900,14900,14900,0
|
||||
20250516,134100,313055210,14900,14900,14900,14900,1
|
||||
20250516,134000,313040310,14910,14910,14910,14910,0
|
||||
20250516,133900,313040310,14910,14910,14910,14910,10
|
||||
20250516,133800,312891210,14910,14910,14910,14910,130
|
||||
20250516,133700,310952910,14900,14910,14910,14900,375
|
||||
20250516,133600,305362670,14920,14920,14920,14920,0
|
||||
20250516,133500,305362670,14920,14920,14920,14920,30
|
||||
20250516,133400,304915070,14920,14920,14920,14920,101
|
||||
20250516,133300,303408150,14930,14930,14930,14930,0
|
||||
20250516,133200,303408150,14930,14930,14930,14930,20
|
||||
20250516,133100,303109550,14920,14920,14920,14920,0
|
||||
20250516,133000,303109550,14920,14920,14920,14920,4
|
||||
20250516,132900,303049870,14920,14920,14930,14920,69
|
||||
20250516,132800,302020290,14920,14920,14920,14920,0
|
||||
20250516,132700,302020290,14920,14920,14920,14920,0
|
||||
20250516,132600,302020290,14920,14920,14920,14920,0
|
||||
20250516,132500,302020290,14920,14920,14920,14920,0
|
||||
20250516,132400,302020290,14920,14920,14920,14920,71
|
||||
20250516,132300,300960970,14920,14920,14920,14920,200
|
||||
20250516,132200,297976970,14930,14930,14930,14930,0
|
||||
20250516,132100,297976970,14930,14930,14930,14930,0
|
||||
20250516,132000,297976970,14930,14940,14940,14930,203
|
||||
20250516,131900,294944400,14940,14940,14940,14940,1
|
||||
20250516,131800,294929460,14950,14950,14950,14950,165
|
||||
20250516,131700,292462710,14950,14950,14950,14950,0
|
||||
20250516,131600,292462710,14950,14960,14960,14950,74
|
||||
20250516,131500,291356060,14960,14960,14960,14960,0
|
||||
20250516,131400,291356060,14960,14960,14960,14960,0
|
||||
20250516,131300,291356060,14960,14960,14960,14960,0
|
||||
20250516,131200,291356060,14960,14960,14960,14960,0
|
||||
20250516,131100,291356060,14960,14960,14960,14960,0
|
||||
20250516,131000,291356060,14960,14960,14960,14960,0
|
||||
20250516,130900,291356060,14960,14960,14960,14960,0
|
||||
20250516,130800,291356060,14960,14960,14960,14960,0
|
||||
20250516,130700,291356060,14960,14960,14960,14960,0
|
||||
20250516,130600,291356060,14960,14960,14960,14960,74
|
||||
20250516,130500,290249020,14960,14960,14960,14960,0
|
||||
20250516,130400,290249020,14960,14960,14960,14960,0
|
||||
20250516,130300,290249020,14960,14960,14960,14960,0
|
||||
20250516,130200,290249020,14960,14960,14960,14960,0
|
||||
20250516,130100,290249020,14960,14960,14960,14960,0
|
||||
20250516,130000,290249020,14960,14960,14960,14960,0
|
||||
20250516,125900,290249020,14960,14960,14960,14960,73
|
||||
20250516,125800,289156940,14960,14960,14960,14960,0
|
||||
20250516,125700,289156940,14960,14960,14960,14960,0
|
||||
20250516,125600,289156940,14960,14960,14960,14960,0
|
||||
20250516,125500,289156940,14960,14960,14960,14960,8
|
||||
20250516,125400,289037260,14950,14950,14950,14950,0
|
||||
20250516,125300,289037260,14950,14950,14950,14950,349
|
||||
20250516,125200,283819710,14930,14930,14930,14930,22
|
||||
20250516,125100,283491250,14930,14930,14930,14930,25
|
||||
20250516,125000,283118000,14940,14940,14940,14940,0
|
||||
20250516,124900,283118000,14940,14950,14950,14940,80
|
||||
20250516,124800,281922790,14950,14950,14950,14950,0
|
||||
20250516,124700,281922790,14950,14950,14950,14950,6
|
||||
20250516,124600,281833090,14950,14950,14950,14950,0
|
||||
20250516,124500,281833090,14950,14950,14950,14950,0
|
||||
20250516,124400,281833090,14950,14950,14950,14950,0
|
||||
20250516,124300,281833090,14950,14950,14950,14950,0
|
||||
20250516,124200,281833090,14950,14950,14950,14950,0
|
||||
20250516,124100,281833090,14950,14950,14950,14950,0
|
||||
20250516,124000,281833090,14950,14950,14950,14950,0
|
||||
20250516,123900,281833090,14950,14950,14950,14950,0
|
||||
20250516,123800,281833090,14950,14950,14950,14950,0
|
||||
20250516,123700,281833090,14950,14950,14950,14950,104
|
||||
20250516,123600,280278290,14940,14940,14940,14940,5
|
||||
20250516,123500,280203590,14940,14940,14940,14940,0
|
||||
20250516,123400,280203590,14940,14940,14940,14940,1
|
||||
20250516,123300,280188650,14950,14950,14950,14950,69
|
||||
20250516,123200,279157100,14950,14950,14950,14950,6
|
||||
20250516,123100,279067400,14950,14950,14950,14950,0
|
||||
20250516,123000,279067400,14950,14950,14950,14950,1
|
||||
20250516,122900,279052450,14940,14940,14940,14940,0
|
||||
20250516,122800,279052450,14940,14940,14940,14940,96
|
||||
20250516,122700,277618210,14950,14950,14950,14950,0
|
||||
20250516,122600,277618210,14950,14950,14950,14950,73
|
||||
20250516,122500,276526860,14950,14950,14950,14950,0
|
||||
20250516,122400,276526860,14950,14950,14950,14950,0
|
||||
20250516,122300,276526860,14950,14950,14950,14950,0
|
||||
20250516,122200,276526860,14950,14950,14950,14950,0
|
||||
20250516,122100,276526860,14950,14950,14950,14950,0
|
||||
20250516,122000,276526860,14950,14960,14960,14950,83
|
||||
20250516,121900,275285210,14980,14980,14980,14980,0
|
||||
20250516,121800,275285210,14980,14980,14980,14980,0
|
||||
20250516,121700,275285210,14980,14980,14980,14980,1
|
||||
20250516,121600,275270230,14950,14950,14950,14950,0
|
||||
20250516,121500,275270230,14950,14950,14950,14950,0
|
||||
20250516,121400,275270230,14950,14950,14950,14950,0
|
||||
20250516,121300,275270230,14950,14950,14950,14950,0
|
||||
20250516,121200,275270230,14950,14950,14950,14950,0
|
||||
20250516,121100,275270230,14950,14950,14950,14950,0
|
||||
20250516,121000,275270230,14950,14950,14950,14950,0
|
||||
20250516,120900,275270230,14950,14950,14950,14950,0
|
||||
20250516,120800,275270230,14950,14950,14950,14950,10
|
||||
20250516,120700,275120730,14940,14940,14940,14940,0
|
||||
20250516,120600,275120730,14940,14940,14940,14940,0
|
||||
20250516,120500,275120730,14940,14940,14940,14940,0
|
||||
20250516,120400,275120730,14940,14940,14940,14940,0
|
||||
20250516,120300,275120730,14940,14940,14940,14940,0
|
||||
20250516,120200,275120730,14940,14940,14940,14940,0
|
||||
20250516,120100,275120730,14940,14940,14940,14940,0
|
||||
20250516,120000,275120730,14940,14940,14940,14940,0
|
||||
20250516,115900,275120730,14940,14940,14940,14940,0
|
||||
20250516,115800,275120730,14940,14940,14940,14940,146
|
||||
20250516,115700,272939490,14940,14970,14970,14940,332
|
||||
20250516,115600,267976410,14980,14980,14980,14980,120
|
||||
20250516,115500,266178810,14980,14980,14980,14980,348
|
||||
20250516,115400,260965770,14980,14980,14980,14980,6
|
||||
20250516,115300,260875890,14980,14980,14980,14980,0
|
||||
20250516,115200,260875890,14980,14980,14980,14980,119
|
||||
20250516,115100,259093270,14980,14980,14980,14980,0
|
||||
20250516,115000,259093270,14980,14980,14980,14980,197
|
||||
20250516,114900,256142210,14980,14980,14980,14980,0
|
||||
20250516,114800,256142210,14980,14970,14980,14970,115
|
||||
20250516,114700,254420590,14970,14970,14970,14970,82
|
||||
20250516,114600,253193050,14970,14970,14970,14970,0
|
||||
20250516,114500,253193050,14970,15000,15000,14970,27
|
||||
20250516,114400,252788290,15000,14990,15000,14970,224
|
||||
20250516,114300,249432840,15000,15010,15010,15000,347
|
||||
20250516,114200,244224470,15010,14990,15010,14990,141
|
||||
20250516,114100,242109660,15000,15000,15000,15000,146
|
||||
20250516,114000,239919660,14990,14990,14990,14990,20
|
||||
20250516,113900,239619860,15000,14990,15000,14990,1509
|
||||
20250516,113800,216998880,14970,14970,14970,14970,97
|
||||
20250516,113700,215546790,14980,14980,14980,14980,0
|
||||
20250516,113600,215546790,14980,14980,14980,14980,0
|
||||
20250516,113500,215546790,14980,14980,14980,14980,0
|
||||
20250516,113400,215546790,14980,14980,14980,14980,53
|
||||
20250516,113300,214752850,14990,14990,14990,14990,46
|
||||
20250516,113200,214063310,14990,14990,14990,14990,0
|
||||
20250516,113100,214063310,14990,14990,14990,14990,8
|
||||
20250516,113000,213943390,14990,14970,14990,14970,686
|
||||
20250516,112900,203661030,14980,14980,14980,14980,47
|
||||
20250516,112800,202956970,14990,14990,14990,14990,0
|
||||
20250516,112700,202956970,14990,14990,14990,14990,6
|
||||
20250516,112600,202867030,14990,14990,14990,14990,0
|
||||
20250516,112500,202867030,14990,14990,14990,14990,0
|
||||
20250516,112400,202867030,14990,14990,14990,14990,0
|
||||
20250516,112300,202867030,14990,14990,14990,14990,50
|
||||
20250516,112200,202117530,14990,14990,14990,14990,193
|
||||
20250516,112100,199224460,14990,14990,14990,14990,0
|
||||
20250516,112000,199224460,14990,14990,14990,14990,0
|
||||
20250516,111900,199224460,14990,14960,14990,14960,118
|
||||
20250516,111800,197459120,14960,14960,14960,14960,26
|
||||
20250516,111700,197070160,14940,14940,14940,14940,0
|
||||
20250516,111600,197070160,14940,14940,14940,14940,8
|
||||
20250516,111500,196950640,14940,14940,14970,14940,108
|
||||
20250516,111400,195336940,14970,14970,14970,14970,0
|
||||
20250516,111300,195336940,14970,14970,14970,14970,0
|
||||
20250516,111200,195336940,14970,14970,14970,14970,0
|
||||
20250516,111100,195336940,14970,14940,14970,14940,148
|
||||
20250516,111000,193125780,14920,14940,14940,14920,2219
|
||||
20250516,110900,160013500,14930,14930,14930,14930,50
|
||||
20250516,110800,159267000,14940,14940,14940,14940,77
|
||||
20250516,110700,158116620,14940,14940,14940,14940,0
|
||||
20250516,110600,158116620,14940,14940,14940,14940,0
|
||||
20250516,110500,158116620,14940,14940,14940,14940,0
|
||||
20250516,110400,158116620,14940,14940,14940,14940,0
|
||||
20250516,110300,158116620,14940,14940,14940,14940,0
|
||||
20250516,110200,158116620,14940,14930,14940,14930,220
|
||||
20250516,110100,154830820,14940,14940,14940,14940,121
|
||||
20250516,110000,153023080,14940,14940,14940,14940,0
|
||||
20250516,105900,153023080,14940,14940,14940,14940,0
|
||||
20250516,105800,153023080,14940,14940,14940,14940,0
|
||||
20250516,105700,153023080,14940,14940,14940,14940,58
|
||||
20250516,105600,152156560,14950,14950,14950,14950,0
|
||||
20250516,105500,152156560,14950,14950,14950,14950,0
|
||||
20250516,105400,152156560,14950,14950,14950,14950,0
|
||||
20250516,105300,152156560,14950,14950,14950,14950,21
|
||||
20250516,105200,151842610,14960,14960,14960,14960,0
|
||||
20250516,105100,151842610,14960,14940,14960,14940,265
|
||||
20250516,105000,147881270,14940,14940,14940,14940,200
|
||||
20250516,104900,144893270,14940,14940,14940,14940,57
|
||||
20250516,104800,144041690,14940,14950,14950,14940,149
|
||||
20250516,104700,141815570,14950,14950,14950,14950,0
|
||||
20250516,104600,141815570,14950,14950,14950,14950,0
|
||||
20250516,104500,141815570,14950,14950,14950,14950,6
|
||||
20250516,104400,141725870,14950,14950,14950,14950,1
|
||||
20250516,104300,141710920,14950,14950,14950,14950,165
|
||||
20250516,104200,139244170,14950,14950,14950,14950,76
|
||||
20250516,104100,138107970,14950,14950,14950,14940,550
|
||||
20250516,104000,129890050,14960,14960,14960,14960,1424
|
||||
20250516,103900,108587010,14970,14970,14970,14970,0
|
||||
20250516,103800,108587010,14970,14970,14970,14970,0
|
||||
20250516,103700,108587010,14970,14970,14970,14970,11
|
||||
20250516,103600,108422340,14970,14970,14970,14970,134
|
||||
20250516,103500,106416360,14980,14970,14980,14970,35
|
||||
20250516,103400,105892140,14970,14970,14970,14970,0
|
||||
20250516,103300,105892140,14970,14960,14970,14960,233
|
||||
20250516,103200,102405360,14960,14950,14960,14950,58
|
||||
20250516,103100,101538100,14960,14960,14960,14960,5
|
||||
20250516,103000,101463300,14960,14960,14960,14960,6
|
||||
20250516,102900,101373540,14940,14940,14940,14940,0
|
||||
20250516,102800,101373540,14940,14940,14940,14940,463
|
||||
20250516,102700,94456320,14930,14940,14940,14930,36
|
||||
20250516,102600,93918830,14940,14950,14950,14940,165
|
||||
20250516,102500,91452970,14950,14950,14950,14950,7
|
||||
20250516,102400,91348320,14950,14950,14950,14950,10
|
||||
20250516,102300,91198820,14960,14960,14960,14960,6
|
||||
20250516,102200,91109060,14970,14960,14970,14960,69
|
||||
20250516,102100,90076790,14960,14960,14960,14960,100
|
||||
20250516,102000,88580790,14960,14960,14960,14960,155
|
||||
20250516,101900,86261990,14960,14960,14960,14960,119
|
||||
20250516,101800,84481750,14970,14970,14970,14970,0
|
||||
20250516,101700,84481750,14970,14970,14970,14970,91
|
||||
20250516,101600,83119480,14980,14980,14980,14980,14
|
||||
20250516,101500,82909760,14970,14970,14970,14970,3
|
||||
20250516,101400,82864850,14980,14970,14990,14970,243
|
||||
20250516,101300,79226700,14980,14970,14980,14970,7
|
||||
20250516,101200,79121850,14980,14980,14980,14980,29
|
||||
20250516,101100,78687430,14990,14990,14990,14990,6
|
||||
20250516,101000,78597490,14990,14970,14990,14970,51
|
||||
20250516,100900,77834000,14970,14980,14980,14970,131
|
||||
20250516,100800,75872620,14990,14980,14990,14980,49
|
||||
20250516,100700,75138530,14970,14980,14980,14970,433
|
||||
20250516,100600,68653180,14970,14980,14980,14970,71
|
||||
20250516,100500,67590300,14980,14980,14980,14980,0
|
||||
20250516,100400,67590300,14980,14980,14980,14980,4
|
||||
20250516,100300,67530380,14970,14970,14970,14970,4
|
||||
20250516,100200,67470500,14980,14980,14980,14980,29
|
||||
20250516,100100,67036080,14990,14980,14990,14980,58
|
||||
20250516,100000,66166700,14980,14980,14980,14980,165
|
||||
20250516,095900,63695000,14980,14970,14980,14960,50
|
||||
20250516,095800,62946290,14990,14990,14990,14990,6
|
||||
20250516,095700,62856350,14990,14990,14990,14990,5
|
||||
20250516,095600,62781400,14990,14990,14990,14990,21
|
||||
20250516,095500,62466610,14990,14990,14990,14990,6
|
||||
20250516,095400,62376670,14990,14990,14990,14990,0
|
||||
20250516,095300,62376670,14990,14980,14990,14960,948
|
||||
20250516,095200,48190530,14990,14990,14990,14990,0
|
||||
20250516,095100,48190530,14990,14990,14990,14990,35
|
||||
20250516,095000,47665880,15000,15000,15000,14990,5
|
||||
20250516,094900,47590910,15010,15010,15010,15010,1
|
||||
20250516,094800,47575900,15010,15010,15010,15010,0
|
||||
20250516,094700,47575900,15010,15010,15010,15010,22
|
||||
20250516,094600,47245680,15000,15000,15000,15000,182
|
||||
20250516,094500,44515680,15000,15000,15000,15000,18
|
||||
20250516,094400,44245680,15000,15010,15010,15000,46
|
||||
20250516,094300,43555420,15000,14980,15000,14980,389
|
||||
20250516,094200,37723340,14980,15000,15000,14980,17
|
||||
20250516,094100,37468540,15010,15000,15010,15000,313
|
||||
20250516,094000,32773530,15000,14980,15000,14980,197
|
||||
20250516,093900,29821140,14970,14970,14970,14970,38
|
||||
20250516,093800,29252280,14960,14960,14960,14960,69
|
||||
20250516,093700,28220040,14940,14940,14940,14940,15
|
||||
20250516,093600,27995940,14960,14960,14960,14960,0
|
||||
20250516,093500,27995940,14960,14960,14960,14960,14
|
||||
20250516,093400,27786500,14960,14960,14960,14960,0
|
||||
20250516,093300,27786500,14960,14960,14960,14960,0
|
||||
20250516,093200,27786500,14960,14950,14960,14950,12
|
||||
20250516,093100,27607030,14950,14950,14950,14950,0
|
||||
20250516,093000,27607030,14950,14920,14950,14920,136
|
||||
20250516,092900,25576470,14920,14920,14920,14920,1
|
||||
20250516,092800,25561550,14930,14930,14930,14930,0
|
||||
20250516,092700,25561550,14930,14930,14930,14930,0
|
||||
20250516,092600,25561550,14930,14870,14930,14870,100
|
||||
20250516,092500,24072310,14870,14870,14870,14870,0
|
||||
20250516,092400,24072310,14870,14820,14870,14820,102
|
||||
20250516,092300,22555670,14840,14840,14840,14840,20
|
||||
20250516,092200,22258870,14880,14880,14880,14880,1
|
||||
20250516,092100,22243990,14880,14880,14880,14880,0
|
||||
20250516,092000,22243990,14880,14880,14880,14880,0
|
||||
20250516,091900,22243990,14880,14880,14880,14880,190
|
||||
20250516,091800,19416790,14880,14880,14880,14880,0
|
||||
20250516,091700,19416790,14880,14880,14880,14880,1
|
||||
20250516,091600,19401910,14880,14880,14880,14880,0
|
||||
20250516,091500,19401910,14880,14880,14880,14880,2
|
||||
20250516,091400,19372150,14880,14880,14880,14880,28
|
||||
20250516,091300,18955510,14880,14880,14880,14880,622
|
||||
20250516,091200,9700150,14880,14880,14880,14880,100
|
||||
20250516,091100,8212150,14880,14880,14880,14880,10
|
||||
20250516,091000,8063350,14880,14880,14880,14880,0
|
||||
20250516,090900,8063350,14880,14880,14900,14880,206
|
||||
20250516,090800,4996590,14880,14880,14880,14880,12
|
||||
20250516,090700,4818030,14880,14880,14880,14880,0
|
||||
20250516,090600,4818030,14880,14880,14880,14880,100
|
||||
20250516,090500,3330030,14830,14830,14830,14830,11
|
||||
20250516,090400,3166900,14800,14800,14800,14800,3
|
||||
20250516,090300,3122500,14780,14780,14780,14780,0
|
||||
20250516,090200,3122500,14780,14780,14780,14780,0
|
||||
20250516,090100,3122500,14780,14810,14810,14780,190
|
||||
20250516,090000,311010,14810,14810,14810,14810,21
|
||||
|
Reference in New Issue
Block a user