Update 2025-05-16 2743 candle_min
This commit is contained in:
599
039740/min/candle-20250516.csv
Normal file
599
039740/min/candle-20250516.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,185700,131105660,2980,2980,2980,2980,460
|
||||
20250516,185600,131105660,2980,2980,2980,2980,0
|
||||
20250516,185500,131105660,2980,2980,2980,2980,0
|
||||
20250516,185400,131105660,2980,2980,2980,2980,0
|
||||
20250516,185300,131105660,2980,2980,2980,2980,0
|
||||
20250516,185200,131105660,2980,2980,2980,2980,0
|
||||
20250516,185100,131105660,2980,2980,2980,2980,0
|
||||
20250516,185000,131105660,2980,2980,2980,2980,0
|
||||
20250516,184900,131105660,2980,2980,2980,2980,0
|
||||
20250516,184800,131105660,2980,2980,2980,2980,0
|
||||
20250516,184700,131105660,2980,2980,2980,2980,0
|
||||
20250516,184600,131105660,2980,2980,2980,2980,0
|
||||
20250516,184500,131105660,2980,2980,2980,2980,0
|
||||
20250516,184400,131105660,2980,2980,2980,2980,0
|
||||
20250516,184300,131105660,2980,2980,2980,2980,0
|
||||
20250516,184200,131105660,2980,2980,2980,2980,0
|
||||
20250516,184100,131105660,2980,2980,2980,2980,0
|
||||
20250516,184000,131105660,2980,2980,2980,2980,0
|
||||
20250516,183900,131105660,2980,2980,2980,2980,0
|
||||
20250516,183800,131105660,2980,2980,2980,2980,0
|
||||
20250516,183700,131105660,2980,2980,2980,2980,0
|
||||
20250516,183600,131105660,2980,2980,2980,2980,0
|
||||
20250516,183500,131105660,2980,2980,2980,2980,0
|
||||
20250516,183400,131105660,2980,2980,2980,2980,0
|
||||
20250516,183300,131105660,2980,2980,2980,2980,0
|
||||
20250516,183200,131105660,2980,2980,2980,2980,0
|
||||
20250516,183100,131105660,2980,2980,2980,2980,0
|
||||
20250516,183000,131105660,2980,2980,2980,2980,0
|
||||
20250516,182900,131105660,2980,2980,2980,2980,0
|
||||
20250516,182800,131105660,2980,2980,2980,2980,0
|
||||
20250516,182700,131105660,2980,2980,2980,2980,460
|
||||
20250516,182600,131105660,2980,2980,2980,2980,0
|
||||
20250516,182500,131105660,2980,2980,2980,2980,0
|
||||
20250516,182400,131105660,2980,2980,2980,2980,0
|
||||
20250516,182300,131105660,2980,2980,2980,2980,0
|
||||
20250516,182200,131105660,2980,2980,2980,2980,0
|
||||
20250516,182100,131105660,2980,2980,2980,2980,0
|
||||
20250516,182000,131105660,2980,2980,2980,2980,0
|
||||
20250516,181900,131105660,2980,2980,2980,2980,0
|
||||
20250516,181800,131105660,2980,2980,2980,2980,0
|
||||
20250516,181700,131105660,2980,2980,2980,2980,0
|
||||
20250516,181600,131105660,2980,2980,2980,2980,0
|
||||
20250516,181500,131105660,2980,2980,2980,2980,0
|
||||
20250516,181400,131105660,2980,2980,2980,2980,0
|
||||
20250516,181300,131105660,2980,2980,2980,2980,0
|
||||
20250516,181200,131105660,2980,2980,2980,2980,0
|
||||
20250516,181100,131105660,2980,2980,2980,2980,0
|
||||
20250516,181000,131105660,2980,2980,2980,2980,0
|
||||
20250516,180900,131105660,2980,2980,2980,2980,0
|
||||
20250516,180800,131105660,2980,2980,2980,2980,0
|
||||
20250516,180700,131105660,2980,2980,2980,2980,0
|
||||
20250516,180600,131105660,2980,2980,2980,2980,0
|
||||
20250516,180500,131105660,2980,2980,2980,2980,0
|
||||
20250516,180400,131105660,2980,2980,2980,2980,0
|
||||
20250516,180300,131105660,2980,2980,2980,2980,0
|
||||
20250516,180200,131105660,2980,2980,2980,2980,0
|
||||
20250516,180100,131105660,2980,2980,2980,2980,0
|
||||
20250516,180000,131105660,2980,2980,2980,2980,0
|
||||
20250516,175900,131105660,2980,2980,2980,2980,0
|
||||
20250516,175800,131105660,2980,2980,2980,2980,0
|
||||
20250516,175700,131105660,2980,2980,2980,2980,460
|
||||
20250516,175600,131105660,2980,2980,2980,2980,0
|
||||
20250516,175500,131105660,2980,2980,2980,2980,0
|
||||
20250516,175400,131105660,2980,2980,2980,2980,0
|
||||
20250516,175300,131105660,2980,2980,2980,2980,0
|
||||
20250516,175200,131105660,2980,2980,2980,2980,0
|
||||
20250516,175100,131105660,2980,2980,2980,2980,0
|
||||
20250516,175000,131105660,2980,2980,2980,2980,0
|
||||
20250516,174900,131105660,2980,2980,2980,2980,0
|
||||
20250516,174800,131105660,2980,2980,2980,2980,0
|
||||
20250516,174700,131105660,2980,2980,2980,2980,0
|
||||
20250516,174600,131105660,2980,2980,2980,2980,0
|
||||
20250516,174500,131105660,2980,2980,2980,2980,0
|
||||
20250516,174400,131105660,2980,2980,2980,2980,0
|
||||
20250516,174300,131105660,2980,2980,2980,2980,0
|
||||
20250516,174200,131105660,2980,2980,2980,2980,0
|
||||
20250516,174100,131105660,2980,2980,2980,2980,0
|
||||
20250516,174000,131105660,2980,2980,2980,2980,0
|
||||
20250516,173900,131105660,2980,2980,2980,2980,0
|
||||
20250516,173800,131105660,2980,2980,2980,2980,0
|
||||
20250516,173700,131105660,2980,2980,2980,2980,0
|
||||
20250516,173600,131105660,2980,2980,2980,2980,0
|
||||
20250516,173500,131105660,2980,2980,2980,2980,0
|
||||
20250516,173400,131105660,2980,2980,2980,2980,0
|
||||
20250516,173300,131105660,2980,2980,2980,2980,0
|
||||
20250516,173200,131105660,2980,2980,2980,2980,0
|
||||
20250516,173100,131105660,2980,2980,2980,2980,0
|
||||
20250516,173000,131105660,2980,2980,2980,2980,0
|
||||
20250516,172900,131105660,2980,2980,2980,2980,0
|
||||
20250516,172800,131105660,2980,2980,2980,2980,0
|
||||
20250516,172700,131105660,2980,2980,2980,2980,460
|
||||
20250516,172600,131105660,2980,2980,2980,2980,0
|
||||
20250516,172500,131105660,2980,2980,2980,2980,0
|
||||
20250516,172400,131105660,2980,2980,2980,2980,0
|
||||
20250516,172300,131105660,2980,2980,2980,2980,0
|
||||
20250516,172200,131105660,2980,2980,2980,2980,0
|
||||
20250516,172100,131105660,2980,2980,2980,2980,0
|
||||
20250516,172000,131105660,2980,2980,2980,2980,0
|
||||
20250516,171900,131105660,2980,2980,2980,2980,0
|
||||
20250516,171800,131105660,2980,2980,2980,2980,0
|
||||
20250516,171700,131105660,2980,2980,2980,2980,0
|
||||
20250516,171600,131105660,2980,2980,2980,2980,0
|
||||
20250516,171500,131105660,2980,2980,2980,2980,0
|
||||
20250516,171400,131105660,2980,2980,2980,2980,0
|
||||
20250516,171300,131105660,2980,2980,2980,2980,0
|
||||
20250516,171200,131105660,2980,2980,2980,2980,0
|
||||
20250516,171100,131105660,2980,2980,2980,2980,0
|
||||
20250516,171000,131105660,2980,2980,2980,2980,0
|
||||
20250516,170900,131105660,2980,2980,2980,2980,0
|
||||
20250516,170800,131105660,2980,2980,2980,2980,0
|
||||
20250516,170700,131105660,2980,2980,2980,2980,0
|
||||
20250516,170600,131105660,2980,2980,2980,2980,0
|
||||
20250516,170500,131105660,2980,2980,2980,2980,0
|
||||
20250516,170400,131105660,2980,2980,2980,2980,0
|
||||
20250516,170300,131105660,2980,2980,2980,2980,0
|
||||
20250516,170200,131105660,2980,2980,2980,2980,0
|
||||
20250516,170100,131105660,2980,2980,2980,2980,0
|
||||
20250516,170000,131105660,2980,2980,2980,2980,0
|
||||
20250516,165900,131105660,2980,2980,2980,2980,0
|
||||
20250516,165800,131105660,2980,2980,2980,2980,0
|
||||
20250516,165700,131105660,2980,2980,2980,2980,460
|
||||
20250516,165600,131105660,2980,2980,2980,2980,0
|
||||
20250516,165500,131105660,2980,2980,2980,2980,0
|
||||
20250516,165400,131105660,2980,2980,2980,2980,0
|
||||
20250516,165300,131105660,2980,2980,2980,2980,0
|
||||
20250516,165200,131105660,2980,2980,2980,2980,0
|
||||
20250516,165100,131105660,2980,2980,2980,2980,0
|
||||
20250516,165000,131105660,2980,2980,2980,2980,0
|
||||
20250516,164900,131105660,2980,2980,2980,2980,0
|
||||
20250516,164800,131105660,2980,2980,2980,2980,0
|
||||
20250516,164700,131105660,2980,2980,2980,2980,0
|
||||
20250516,164600,131105660,2980,2980,2980,2980,0
|
||||
20250516,164500,131105660,2980,2980,2980,2980,0
|
||||
20250516,164400,131105660,2980,2980,2980,2980,0
|
||||
20250516,164300,131105660,2980,2980,2980,2980,0
|
||||
20250516,164200,131105660,2980,2980,2980,2980,0
|
||||
20250516,164100,131105660,2980,2980,2980,2980,0
|
||||
20250516,164000,131105660,2980,2980,2980,2980,0
|
||||
20250516,163900,131105660,2980,2980,2980,2980,0
|
||||
20250516,163800,131105660,2980,2980,2980,2980,0
|
||||
20250516,163700,131105660,2980,2980,2980,2980,0
|
||||
20250516,163600,131105660,2980,2980,2980,2980,0
|
||||
20250516,163500,131105660,2980,2980,2980,2980,0
|
||||
20250516,163400,131105660,2980,2980,2980,2980,0
|
||||
20250516,163300,131105660,2980,2980,2980,2980,0
|
||||
20250516,163200,131105660,2980,2980,2980,2980,0
|
||||
20250516,163100,131105660,2980,2980,2980,2980,0
|
||||
20250516,163000,131105660,2980,2980,2980,2980,0
|
||||
20250516,162900,131105660,2980,2980,2980,2980,0
|
||||
20250516,162800,131105660,2980,2980,2980,2980,0
|
||||
20250516,162700,131105660,2980,2980,2980,2980,460
|
||||
20250516,162600,131105660,2980,2980,2980,2980,0
|
||||
20250516,162500,131105660,2980,2980,2980,2980,0
|
||||
20250516,162400,131105660,2980,2980,2980,2980,0
|
||||
20250516,162300,131105660,2980,2980,2980,2980,0
|
||||
20250516,162200,131105660,2980,2980,2980,2980,0
|
||||
20250516,162100,131105660,2980,2980,2980,2980,0
|
||||
20250516,162000,131105660,2980,2980,2980,2980,0
|
||||
20250516,161900,131105660,2980,2980,2980,2980,0
|
||||
20250516,161800,131105660,2980,2980,2980,2980,0
|
||||
20250516,161700,131105660,2980,2980,2980,2980,0
|
||||
20250516,161600,131105660,2980,2980,2980,2980,0
|
||||
20250516,161500,131105660,2980,2980,2980,2980,0
|
||||
20250516,161400,131105660,2980,2980,2980,2980,0
|
||||
20250516,161300,131105660,2980,2980,2980,2980,0
|
||||
20250516,161200,131105660,2980,2980,2980,2980,0
|
||||
20250516,161100,131105660,2980,2980,2980,2980,0
|
||||
20250516,161000,131105660,2980,2980,2980,2980,0
|
||||
20250516,160900,131105660,2980,2980,2980,2980,0
|
||||
20250516,160800,131105660,2980,2980,2980,2980,0
|
||||
20250516,160700,131105660,2980,2980,2980,2980,0
|
||||
20250516,160600,131105660,2980,2980,2980,2980,0
|
||||
20250516,160500,131105660,2980,2980,2980,2980,0
|
||||
20250516,160400,131105660,2980,2980,2980,2980,0
|
||||
20250516,160300,131105660,2980,2980,2980,2980,0
|
||||
20250516,160200,131105660,2980,2980,2980,2980,0
|
||||
20250516,160100,131105660,2980,2980,2980,2980,0
|
||||
20250516,160000,131105660,2980,2980,2980,2980,0
|
||||
20250516,155900,131105660,2980,2980,2980,2980,0
|
||||
20250516,155800,131105660,2980,2980,2980,2980,0
|
||||
20250516,155700,131105660,2980,2980,2980,2980,460
|
||||
20250516,155600,131105660,2980,2980,2980,2980,0
|
||||
20250516,155500,131105660,2980,2980,2980,2980,0
|
||||
20250516,155400,131105660,2980,2980,2980,2980,0
|
||||
20250516,155300,131105660,2980,2980,2980,2980,0
|
||||
20250516,155200,131105660,2980,2980,2980,2980,0
|
||||
20250516,155100,131105660,2980,2980,2980,2980,0
|
||||
20250516,155000,131105660,2980,2980,2980,2980,0
|
||||
20250516,154900,131105660,2980,2980,2980,2980,0
|
||||
20250516,154800,131105660,2980,2980,2980,2980,0
|
||||
20250516,154700,131105660,2980,2980,2980,2980,0
|
||||
20250516,154600,131105660,2980,2980,2980,2980,0
|
||||
20250516,154500,131105660,2980,2980,2980,2980,0
|
||||
20250516,154400,131105660,2980,2980,2980,2980,0
|
||||
20250516,154300,131105660,2980,2980,2980,2980,0
|
||||
20250516,154200,131105660,2980,2980,2980,2980,0
|
||||
20250516,154100,131105660,2980,2980,2980,2980,0
|
||||
20250516,154000,131105660,2980,2980,2980,2980,0
|
||||
20250516,153900,131105660,2980,2980,2980,2980,0
|
||||
20250516,153800,131105660,2980,2980,2980,2980,0
|
||||
20250516,153700,131105660,2980,2980,2980,2980,0
|
||||
20250516,153600,131105660,2980,2980,2980,2980,0
|
||||
20250516,153500,131105660,2980,2980,2980,2980,0
|
||||
20250516,153400,131105660,2980,2980,2980,2980,0
|
||||
20250516,153300,131105660,2980,2980,2980,2980,0
|
||||
20250516,153200,131105660,2980,2980,2980,2980,0
|
||||
20250516,153100,131105660,2980,2980,2980,2980,0
|
||||
20250516,153000,131105660,2980,2980,2980,2980,460
|
||||
20250516,152900,129734860,2980,2980,2980,2980,0
|
||||
20250516,152800,129734860,2980,2980,2980,2980,0
|
||||
20250516,152700,129734860,2980,2980,2980,2980,0
|
||||
20250516,152600,129734860,2980,2980,2980,2980,0
|
||||
20250516,152500,129734860,2980,2980,2980,2980,0
|
||||
20250516,152400,129734860,2980,2980,2980,2980,0
|
||||
20250516,152300,129734860,2980,2980,2980,2980,0
|
||||
20250516,152200,129734860,2980,2980,2980,2980,0
|
||||
20250516,152100,129734860,2980,2980,2980,2980,0
|
||||
20250516,152000,129734860,2980,2980,2980,2980,0
|
||||
20250516,151900,129734860,2980,2980,2980,2980,0
|
||||
20250516,151800,129734860,2980,2980,2980,2980,1
|
||||
20250516,151700,129731880,2980,2980,2980,2980,0
|
||||
20250516,151600,129731880,2980,2980,2980,2980,1
|
||||
20250516,151500,129728900,2980,2980,2980,2980,0
|
||||
20250516,151400,129728900,2980,2980,2980,2980,1
|
||||
20250516,151300,129725920,2980,2980,2980,2980,0
|
||||
20250516,151200,129725920,2980,2980,2980,2980,1
|
||||
20250516,151100,129722940,2980,2980,2980,2980,16
|
||||
20250516,151000,129675260,2980,2980,2980,2975,166
|
||||
20250516,150900,129181025,2965,2965,2965,2965,16
|
||||
20250516,150800,129133585,2980,2980,2980,2980,1
|
||||
20250516,150700,129130605,2980,2980,2980,2980,8
|
||||
20250516,150600,129106765,2980,2980,2980,2980,353
|
||||
20250516,150500,128054825,2980,2980,2980,2980,0
|
||||
20250516,150400,128054825,2980,2980,2980,2980,46
|
||||
20250516,150300,127917745,2980,2980,2980,2980,0
|
||||
20250516,150200,127917745,2980,2980,2980,2980,1
|
||||
20250516,150100,127914765,2965,2965,2965,2965,0
|
||||
20250516,150000,127914765,2965,2965,2965,2965,8
|
||||
20250516,145900,127891045,2965,2965,2965,2965,8
|
||||
20250516,145800,127867325,2980,2980,2980,2980,1
|
||||
20250516,145700,127864345,2980,2980,2980,2980,0
|
||||
20250516,145600,127864345,2980,2980,2980,2980,1
|
||||
20250516,145500,127861365,2980,2980,2980,2980,0
|
||||
20250516,145400,127861365,2980,2980,2980,2980,1
|
||||
20250516,145300,127858385,2980,2980,2980,2980,0
|
||||
20250516,145200,127858385,2980,2980,2980,2980,1
|
||||
20250516,145100,127855405,2985,2985,2985,2985,10
|
||||
20250516,145000,127825555,2960,2985,2985,2960,17
|
||||
20250516,144900,127775210,2985,2985,2985,2985,0
|
||||
20250516,144800,127775210,2985,2985,2985,2985,1
|
||||
20250516,144700,127772225,2985,2985,2985,2985,154
|
||||
20250516,144600,127312535,2985,2985,2985,2985,380
|
||||
20250516,144500,126178235,2985,2980,2985,2980,71
|
||||
20250516,144400,125966555,2985,2955,2985,2955,50
|
||||
20250516,144300,125818020,2980,2980,2980,2980,1
|
||||
20250516,144200,125815040,2985,2980,2985,2980,56
|
||||
20250516,144100,125648090,2985,2980,2985,2955,47
|
||||
20250516,144000,125508420,2935,2970,2970,2935,790
|
||||
20250516,143900,123169365,2990,2990,2990,2990,17
|
||||
20250516,143800,123118535,2990,2990,2990,2990,0
|
||||
20250516,143700,123118535,2990,2980,2990,2980,351
|
||||
20250516,143600,122070355,2980,2980,2980,2980,0
|
||||
20250516,143500,122070355,2980,2980,2980,2980,1
|
||||
20250516,143400,122067375,2980,2980,2980,2980,0
|
||||
20250516,143300,122067375,2980,2980,2980,2980,1
|
||||
20250516,143200,122064395,2965,2965,2965,2965,16
|
||||
20250516,143100,122016955,2985,2980,2985,2980,5
|
||||
20250516,143000,122002045,2980,2980,2980,2980,8
|
||||
20250516,142900,121978205,2985,2985,2985,2985,1
|
||||
20250516,142800,121975220,2985,2990,3000,2985,1420
|
||||
20250516,142700,117730920,2990,2990,2990,2990,1
|
||||
20250516,142600,117727930,2990,2990,2990,2990,0
|
||||
20250516,142500,117727930,2990,2990,2990,2990,1
|
||||
20250516,142400,117724940,2990,2985,2990,2985,49
|
||||
20250516,142300,117578555,2985,2965,2985,2965,6
|
||||
20250516,142200,117560745,2965,2985,2990,2965,19
|
||||
20250516,142100,117504230,2990,2990,2990,2990,1
|
||||
20250516,142000,117501240,2995,2995,2995,2995,0
|
||||
20250516,141900,117501240,2995,2980,2995,2980,368
|
||||
20250516,141800,116399280,2980,2980,2980,2980,0
|
||||
20250516,141700,116399280,2980,2980,2980,2980,2
|
||||
20250516,141600,116393320,2980,2980,2980,2980,0
|
||||
20250516,141500,116393320,2980,2980,2980,2980,9
|
||||
20250516,141400,116366500,2965,2965,2965,2965,0
|
||||
20250516,141300,116366500,2965,2985,2985,2965,17
|
||||
20250516,141200,116316075,2995,2995,2995,2995,0
|
||||
20250516,141100,116316075,2995,2995,2995,2995,0
|
||||
20250516,141000,116316075,2995,2970,2995,2970,1351
|
||||
20250516,140900,112274965,2975,2975,2975,2975,0
|
||||
20250516,140800,112274965,2975,2975,2975,2975,1
|
||||
20250516,140700,112271990,2980,2980,2980,2980,8
|
||||
20250516,140600,112248150,2985,2985,2985,2985,1
|
||||
20250516,140500,112245165,2970,2970,2970,2970,212
|
||||
20250516,140400,111615525,2970,3005,3005,2970,517
|
||||
20250516,140300,110079625,3005,3005,3005,3005,0
|
||||
20250516,140200,110079625,3005,3005,3005,3005,1
|
||||
20250516,140100,110076620,2975,2985,3030,2975,583
|
||||
20250516,140000,108322950,2985,2985,2985,2985,9
|
||||
20250516,135900,108296085,2990,2990,2990,2990,0
|
||||
20250516,135800,108296085,2990,2990,2990,2990,1
|
||||
20250516,135700,108293095,2990,2990,2990,2990,0
|
||||
20250516,135600,108293095,2990,2990,2990,2990,1
|
||||
20250516,135500,108290105,2970,2970,2970,2970,16
|
||||
20250516,135400,108242585,3000,3000,3000,3000,1
|
||||
20250516,135300,108239585,2970,2970,2970,2970,25
|
||||
20250516,135200,108165335,3005,2990,3010,2975,365
|
||||
20250516,135100,107068855,2990,2990,2990,2990,0
|
||||
20250516,135000,107068855,2990,2990,2990,2990,1
|
||||
20250516,134900,107065865,2995,2995,2995,2995,0
|
||||
20250516,134800,107065865,2995,2995,2995,2995,1
|
||||
20250516,134700,107062870,2995,2995,2995,2995,0
|
||||
20250516,134600,107062870,2995,2995,2995,2995,1
|
||||
20250516,134500,107059875,2995,2990,2995,2965,1353
|
||||
20250516,134400,103008135,2995,2980,2995,2980,328
|
||||
20250516,134300,102025935,2980,2970,2995,2970,404
|
||||
20250516,134200,100817650,2970,2965,2970,2965,256
|
||||
20250516,134100,100057510,2965,2965,2965,2965,0
|
||||
20250516,134000,100057510,2965,2965,2965,2965,1
|
||||
20250516,133900,100054545,2945,2945,2945,2945,1
|
||||
20250516,133800,100051600,2970,2970,2970,2970,1
|
||||
20250516,133700,100048630,2955,2955,2955,2955,0
|
||||
20250516,133600,100048630,2955,2955,2955,2955,16
|
||||
20250516,133500,100001350,2985,2985,2985,2985,1
|
||||
20250516,133400,99998365,2955,2965,2995,2955,354
|
||||
20250516,133300,98938790,2960,2960,2960,2960,4
|
||||
20250516,133200,98926950,2965,2965,2965,2965,0
|
||||
20250516,133100,98926950,2965,2965,2965,2965,1
|
||||
20250516,133000,98923985,2965,2965,2965,2960,96
|
||||
20250516,132900,98639350,2975,2975,2975,2975,1
|
||||
20250516,132800,98636375,2975,2975,2975,2975,0
|
||||
20250516,132700,98636375,2975,2980,2980,2960,21
|
||||
20250516,132600,98574135,2985,2990,2990,2985,67
|
||||
20250516,132500,98374090,2985,2990,3030,2985,563
|
||||
20250516,132400,96684980,2990,2990,2990,2990,0
|
||||
20250516,132300,96684980,2990,2990,2990,2985,34
|
||||
20250516,132200,96583325,2990,2990,2990,2990,10
|
||||
20250516,132100,96553425,2985,2985,2990,2985,324
|
||||
20250516,132000,95586185,2985,2945,2985,2940,214
|
||||
20250516,131900,94951960,2935,2935,2945,2935,610
|
||||
20250516,131800,93161510,2925,2915,2935,2915,973
|
||||
20250516,131700,90314555,2925,2925,2925,2925,1
|
||||
20250516,131600,90311630,2925,2920,2925,2920,350
|
||||
20250516,131500,89289295,2920,2920,2920,2920,1
|
||||
20250516,131400,89286375,2920,2920,2920,2920,0
|
||||
20250516,131300,89286375,2920,2920,2920,2920,1
|
||||
20250516,131200,89283455,2920,2920,2920,2920,0
|
||||
20250516,131100,89283455,2920,2920,2920,2920,1
|
||||
20250516,131000,89280535,2920,2920,2920,2920,0
|
||||
20250516,130900,89280535,2920,2905,2920,2905,17
|
||||
20250516,130800,89231135,2920,2920,2920,2920,0
|
||||
20250516,130700,89231135,2920,2920,2920,2905,714
|
||||
20250516,130600,87146365,2920,2920,2920,2920,0
|
||||
20250516,130500,87146365,2920,2920,2920,2920,1
|
||||
20250516,130400,87143445,2925,2925,2925,2925,0
|
||||
20250516,130300,87143445,2925,2925,2925,2925,0
|
||||
20250516,130200,87143445,2925,2925,2925,2925,1
|
||||
20250516,130100,87140520,2925,2925,2925,2925,0
|
||||
20250516,130000,87140520,2925,2925,2925,2925,1
|
||||
20250516,125900,87137595,2905,2905,2905,2905,17
|
||||
20250516,125800,87088210,2925,2925,2925,2925,352
|
||||
20250516,125700,86058610,2925,2925,2925,2925,0
|
||||
20250516,125600,86058610,2925,2925,2925,2925,2
|
||||
20250516,125500,86052760,2925,2925,2925,2925,0
|
||||
20250516,125400,86052760,2925,2925,2925,2925,1
|
||||
20250516,125300,86049835,2925,2925,2925,2925,0
|
||||
20250516,125200,86049835,2925,2925,2925,2925,1
|
||||
20250516,125100,86046910,2900,2900,2900,2900,0
|
||||
20250516,125000,86046910,2900,2930,2930,2900,17
|
||||
20250516,124900,85997580,2930,2925,2930,2925,351
|
||||
20250516,124800,84970735,2925,2925,2925,2925,1
|
||||
20250516,124700,84967810,2925,2925,2925,2925,0
|
||||
20250516,124600,84967810,2925,2925,2925,2925,1
|
||||
20250516,124500,84964885,2925,2925,2925,2925,0
|
||||
20250516,124400,84964885,2925,2925,2925,2925,1
|
||||
20250516,124300,84961960,2925,2925,2925,2925,0
|
||||
20250516,124200,84961960,2925,2925,2925,2925,1
|
||||
20250516,124100,84959035,2900,2900,2900,2900,16
|
||||
20250516,124000,84912635,2925,2920,2925,2920,353
|
||||
20250516,123900,83880705,2915,2915,2915,2915,100
|
||||
20250516,123800,83589205,2915,2915,2915,2915,1
|
||||
20250516,123700,83586290,2900,2900,2900,2900,0
|
||||
20250516,123600,83586290,2900,2920,2920,2900,11
|
||||
20250516,123500,83554370,2900,2900,2900,2900,8
|
||||
20250516,123400,83531170,2900,2920,2920,2900,11
|
||||
20250516,123300,83499250,2900,2900,2900,2900,0
|
||||
20250516,123200,83499250,2900,2920,2920,2900,27
|
||||
20250516,123100,83420930,2925,2905,2925,2905,351
|
||||
20250516,123000,82396425,2905,2900,2905,2900,66
|
||||
20250516,122900,82205020,2900,2900,2900,2900,0
|
||||
20250516,122800,82205020,2900,2900,2900,2900,0
|
||||
20250516,122700,82205020,2900,2900,2900,2900,1
|
||||
20250516,122600,82202120,2905,2905,2905,2905,0
|
||||
20250516,122500,82202120,2905,2905,2905,2905,1
|
||||
20250516,122400,82199215,2905,2905,2905,2905,0
|
||||
20250516,122300,82199215,2905,2905,2905,2905,1
|
||||
20250516,122200,82196310,2880,2900,2925,2865,1125
|
||||
20250516,122100,78923570,2890,2900,2900,2890,11
|
||||
20250516,122000,78891770,2900,2900,2900,2900,0
|
||||
20250516,121900,78891770,2900,2900,2900,2900,1
|
||||
20250516,121800,78888870,2900,2900,2900,2900,0
|
||||
20250516,121700,78888870,2900,2900,2900,2900,1
|
||||
20250516,121600,78885970,2900,2900,2900,2900,0
|
||||
20250516,121500,78885970,2900,2900,2900,2900,1
|
||||
20250516,121400,78883070,2880,2880,2880,2880,0
|
||||
20250516,121300,78883070,2880,2890,2900,2880,368
|
||||
20250516,121200,77816365,2875,2875,2875,2875,0
|
||||
20250516,121100,77816365,2875,2895,2895,2875,7
|
||||
20250516,121000,77796220,2895,2895,2895,2895,0
|
||||
20250516,120900,77796220,2895,2895,2895,2895,1
|
||||
20250516,120800,77793325,2895,2895,2895,2895,0
|
||||
20250516,120700,77793325,2895,2895,2895,2895,1
|
||||
20250516,120600,77790430,2870,2870,2870,2870,0
|
||||
20250516,120500,77790430,2870,2870,2870,2870,1
|
||||
20250516,120400,77787560,2870,2890,2900,2870,366
|
||||
20250516,120300,76728305,2890,2890,2890,2890,1
|
||||
20250516,120200,76725415,2890,2890,2890,2890,0
|
||||
20250516,120100,76725415,2890,2890,2890,2890,1
|
||||
20250516,120000,76722525,2890,2890,2890,2890,0
|
||||
20250516,115900,76722525,2890,2890,2890,2890,7
|
||||
20250516,115800,76702295,2895,2880,2895,2880,694
|
||||
20250516,115700,74696815,2880,2880,2880,2880,1
|
||||
20250516,115600,74693935,2860,2860,2860,2860,0
|
||||
20250516,115500,74693935,2860,2865,2885,2860,368
|
||||
20250516,115400,73635365,2865,2865,2865,2865,0
|
||||
20250516,115300,73635365,2865,2865,2865,2865,0
|
||||
20250516,115200,73635365,2865,2865,2865,2865,1
|
||||
20250516,115100,73632500,2865,2865,2865,2865,0
|
||||
20250516,115000,73632500,2865,2865,2865,2865,2
|
||||
20250516,114900,73626770,2865,2865,2865,2865,0
|
||||
20250516,114800,73626770,2865,2865,2865,2865,1
|
||||
20250516,114700,73623905,2865,2865,2865,2865,0
|
||||
20250516,114600,73623905,2865,2865,2865,2865,1
|
||||
20250516,114500,73621040,2865,2865,2865,2865,5
|
||||
20250516,114400,73606715,2880,2880,2880,2880,1
|
||||
20250516,114300,73603835,2880,2880,2880,2880,0
|
||||
20250516,114200,73603835,2880,2880,2880,2880,181
|
||||
20250516,114100,73082555,2885,2885,2885,2885,12
|
||||
20250516,114000,73047935,2885,2885,2885,2885,1
|
||||
20250516,113900,73045050,2885,2880,2885,2880,352
|
||||
20250516,113800,72031265,2880,2880,2880,2880,1
|
||||
20250516,113700,72028385,2870,2870,2870,2870,1
|
||||
20250516,113600,72025515,2870,2885,2885,2870,16
|
||||
20250516,113500,71979580,2885,2885,2885,2885,0
|
||||
20250516,113400,71979580,2885,2885,2885,2885,1
|
||||
20250516,113300,71976695,2885,2885,2885,2885,0
|
||||
20250516,113200,71976695,2885,2885,2885,2885,1
|
||||
20250516,113100,71973810,2885,2885,2885,2885,0
|
||||
20250516,113000,71973810,2885,2885,2885,2885,1
|
||||
20250516,112900,71970925,2885,2885,2885,2885,0
|
||||
20250516,112800,71970925,2885,2885,2885,2885,1
|
||||
20250516,112700,71968040,2870,2870,2870,2870,16
|
||||
20250516,112600,71922120,2885,2885,2885,2885,1
|
||||
20250516,112500,71919235,2885,2885,2885,2885,34
|
||||
20250516,112400,71821145,2885,2885,2885,2885,1
|
||||
20250516,112300,71818260,2885,2885,2885,2885,0
|
||||
20250516,112200,71818260,2885,2885,2885,2885,1
|
||||
20250516,112100,71815375,2885,2885,2885,2885,0
|
||||
20250516,112000,71815375,2885,2885,2885,2885,1
|
||||
20250516,111900,71812490,2865,2865,2865,2865,0
|
||||
20250516,111800,71812490,2865,2865,2865,2865,16
|
||||
20250516,111700,71766650,2885,2885,2885,2885,1
|
||||
20250516,111600,71763765,2860,2875,2875,2860,350
|
||||
20250516,111500,70761295,2885,2885,2885,2885,1
|
||||
20250516,111400,70758410,2885,2885,2885,2885,0
|
||||
20250516,111300,70758410,2885,2885,2885,2885,1
|
||||
20250516,111200,70755525,2885,2885,2885,2885,0
|
||||
20250516,111100,70755525,2885,2880,2885,2880,91
|
||||
20250516,111000,70493225,2880,2880,2880,2880,1
|
||||
20250516,110900,70490345,2880,2855,2880,2855,2966
|
||||
20250516,110800,61979635,2860,2860,2860,2860,0
|
||||
20250516,110700,61979635,2860,2860,2860,2860,1
|
||||
20250516,110600,61976775,2860,2860,2860,2860,0
|
||||
20250516,110500,61976775,2860,2860,2860,2860,1
|
||||
20250516,110400,61973915,2860,2860,2860,2860,19
|
||||
20250516,110300,61919575,2860,2860,2860,2860,1
|
||||
20250516,110200,61916715,2860,2860,2860,2860,0
|
||||
20250516,110100,61916715,2860,2860,2860,2860,1
|
||||
20250516,110000,61913855,2850,2850,2850,2850,0
|
||||
20250516,105900,61913855,2850,2860,2860,2850,3093
|
||||
20250516,105800,53083415,2860,2860,2860,2860,0
|
||||
20250516,105700,53083415,2860,2860,2860,2860,1
|
||||
20250516,105600,53080555,2860,2860,2860,2860,4
|
||||
20250516,105500,53069115,2860,2860,2860,2860,101
|
||||
20250516,105400,52780255,2860,2860,2860,2860,0
|
||||
20250516,105300,52780255,2860,2860,2860,2860,1
|
||||
20250516,105200,52777395,2860,2860,2860,2860,0
|
||||
20250516,105100,52777395,2860,2860,2860,2860,1
|
||||
20250516,105000,52774535,2855,2855,2855,2855,16
|
||||
20250516,104900,52728855,2860,2860,2860,2860,1
|
||||
20250516,104800,52725995,2860,2860,2860,2860,20
|
||||
20250516,104700,52668795,2860,2860,2860,2860,31
|
||||
20250516,104600,52580135,2855,2855,2855,2855,8
|
||||
20250516,104500,52557295,2860,2860,2860,2860,0
|
||||
20250516,104400,52557295,2860,2860,2860,2860,1
|
||||
20250516,104300,52554435,2860,2860,2860,2860,0
|
||||
20250516,104200,52554435,2860,2860,2860,2860,70
|
||||
20250516,104100,52354235,2855,2855,2855,2855,16
|
||||
20250516,104000,52308555,2860,2860,2860,2860,1
|
||||
20250516,103900,52305695,2860,2860,2860,2860,0
|
||||
20250516,103800,52305695,2860,2860,2860,2860,1
|
||||
20250516,103700,52302835,2860,2860,2860,2860,0
|
||||
20250516,103600,52302835,2860,2860,2860,2860,1
|
||||
20250516,103500,52299975,2860,2860,2860,2860,0
|
||||
20250516,103400,52299975,2860,2860,2860,2860,324
|
||||
20250516,103300,51373335,2850,2850,2850,2850,0
|
||||
20250516,103200,51373335,2850,2860,2860,2850,17
|
||||
20250516,103100,51324875,2860,2860,2860,2860,0
|
||||
20250516,103000,51324875,2860,2860,2860,2860,2
|
||||
20250516,102900,51319155,2860,2860,2860,2860,0
|
||||
20250516,102800,51319155,2860,2860,2860,2860,1
|
||||
20250516,102700,51316295,2860,2860,2860,2860,0
|
||||
20250516,102600,51316295,2860,2860,2860,2860,1
|
||||
20250516,102500,51313435,2850,2850,2850,2850,0
|
||||
20250516,102400,51313435,2850,2850,2850,2850,263
|
||||
20250516,102300,50563885,2850,2850,2850,2850,1
|
||||
20250516,102200,50561035,2845,2850,2850,2845,17
|
||||
20250516,102100,50512665,2845,2845,2845,2845,133
|
||||
20250516,102000,50134280,2850,2850,2850,2850,1
|
||||
20250516,101900,50131430,2850,2850,2850,2850,25
|
||||
20250516,101800,50060180,2850,2850,2850,2850,2
|
||||
20250516,101700,50054480,2845,2845,2845,2845,92
|
||||
20250516,101600,49792740,2850,2850,2850,2850,1
|
||||
20250516,101500,49789890,2845,2845,2845,2845,0
|
||||
20250516,101400,49789890,2845,2845,2845,2845,242
|
||||
20250516,101300,49101400,2840,2840,2840,2840,16
|
||||
20250516,101200,49055960,2845,2840,2845,2840,37
|
||||
20250516,101100,48950765,2840,2840,2840,2840,0
|
||||
20250516,101000,48950765,2840,2840,2840,2840,0
|
||||
20250516,100900,48950765,2840,2840,2840,2840,1
|
||||
20250516,100800,48947925,2835,2835,2835,2835,0
|
||||
20250516,100700,48947925,2835,2840,2840,2835,10
|
||||
20250516,100600,48919570,2835,2835,2835,2835,1
|
||||
20250516,100500,48916735,2840,2840,2840,2840,1
|
||||
20250516,100400,48913895,2840,2840,2840,2835,12
|
||||
20250516,100300,48879865,2835,2845,2845,2835,139
|
||||
20250516,100200,48485785,2845,2845,2845,2845,0
|
||||
20250516,100100,48485785,2845,2845,2845,2845,1
|
||||
20250516,100000,48482940,2835,2835,2835,2835,0
|
||||
20250516,095900,48482940,2835,2845,2845,2835,138
|
||||
20250516,095800,48091330,2845,2845,2845,2845,0
|
||||
20250516,095700,48091330,2845,2845,2845,2845,1
|
||||
20250516,095600,48088485,2840,2840,2840,2835,175
|
||||
20250516,095500,47591635,2840,2845,2845,2840,19
|
||||
20250516,095400,47537670,2845,2845,2845,2845,0
|
||||
20250516,095300,47537670,2845,2845,2845,2845,1
|
||||
20250516,095200,47534825,2840,2840,2840,2840,137
|
||||
20250516,095100,47145745,2845,2845,2845,2845,1
|
||||
20250516,095000,47142900,2845,2840,2845,2840,259
|
||||
20250516,094900,46407300,2840,2845,2845,2840,138
|
||||
20250516,094800,46015375,2845,2845,2845,2845,186
|
||||
20250516,094700,45486205,2845,2860,2860,2845,607
|
||||
20250516,094600,43759045,2850,2850,2850,2850,0
|
||||
20250516,094500,43759045,2850,2860,2860,2850,17
|
||||
20250516,094400,43710585,2860,2860,2860,2860,33
|
||||
20250516,094300,43616205,2860,2860,2860,2860,1
|
||||
20250516,094200,43613345,2865,2865,2865,2865,0
|
||||
20250516,094100,43613345,2865,2865,2865,2865,1
|
||||
20250516,094000,43610480,2845,2850,2850,2845,131
|
||||
20250516,093900,43237500,2865,2865,2865,2865,1
|
||||
20250516,093800,43234635,2845,2845,2845,2845,0
|
||||
20250516,093700,43234635,2845,2865,2865,2845,130
|
||||
20250516,093600,42864320,2850,2850,2850,2850,56
|
||||
20250516,093500,42704720,2865,2845,2865,2845,1007
|
||||
20250516,093400,39833570,2845,2845,2845,2845,1
|
||||
20250516,093300,39830725,2835,2845,2845,2835,149
|
||||
20250516,093200,39407885,2845,2845,2845,2845,6
|
||||
20250516,093100,39390815,2830,2830,2830,2830,0
|
||||
20250516,093000,39390815,2830,2845,2845,2830,639
|
||||
20250516,092900,37581350,2830,2830,2830,2830,0
|
||||
20250516,092800,37581350,2830,2845,2850,2830,983
|
||||
20250516,092700,34793130,2840,2840,2840,2840,16
|
||||
20250516,092600,34747690,2835,2835,2835,2830,164
|
||||
20250516,092500,34283475,2835,2835,2835,2835,353
|
||||
20250516,092400,33282720,2835,2835,2835,2835,11
|
||||
20250516,092300,33251535,2835,2835,2835,2835,0
|
||||
20250516,092200,33251535,2835,2835,2835,2835,1
|
||||
20250516,092100,33248700,2835,2835,2835,2835,736
|
||||
20250516,092000,31162140,2835,2830,2835,2830,38
|
||||
20250516,091900,31054485,2825,2825,2825,2825,681
|
||||
20250516,091800,29130660,2830,2835,2835,2830,3
|
||||
20250516,091700,29122165,2835,2835,2835,2835,0
|
||||
20250516,091600,29122165,2835,2835,2835,2835,1
|
||||
20250516,091500,29119330,2830,2825,2830,2825,25
|
||||
20250516,091400,29048600,2825,2835,2835,2825,145
|
||||
20250516,091300,28638685,2830,2830,2830,2830,0
|
||||
20250516,091200,28638685,2830,2850,2850,2820,382
|
||||
20250516,091100,27559335,2835,2850,2850,2835,81
|
||||
20250516,091000,27329200,2850,2850,2850,2850,1
|
||||
20250516,090900,27326350,2850,2830,2850,2825,967
|
||||
20250516,090800,24594215,2825,2860,2860,2825,413
|
||||
20250516,090700,23427235,2810,2810,2810,2810,0
|
||||
20250516,090600,23427235,2810,2865,2865,2810,95
|
||||
20250516,090500,23159970,2865,2865,2865,2865,1
|
||||
20250516,090400,23157105,2865,2865,2865,2865,6
|
||||
20250516,090300,23139915,2865,2830,2865,2810,3043
|
||||
20250516,090200,14554375,2830,2870,2880,2820,4288
|
||||
20250516,090100,2383375,2885,2885,2885,2885,19
|
||||
20250516,090000,2328560,2885,2875,2885,2855,812
|
||||
|
Reference in New Issue
Block a user