Update 2025-05-16 2743 candle_min
This commit is contained in:
605
048550/min/candle-20250516.csv
Normal file
605
048550/min/candle-20250516.csv
Normal file
@@ -0,0 +1,605 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,190300,554410037,1370,1370,1370,1370,10639
|
||||
20250516,190200,554410037,1370,1370,1370,1370,0
|
||||
20250516,190100,554410037,1370,1370,1370,1370,0
|
||||
20250516,190000,554410037,1370,1370,1370,1370,0
|
||||
20250516,185900,554410037,1370,1370,1370,1370,0
|
||||
20250516,185800,554410037,1370,1370,1370,1370,0
|
||||
20250516,185700,554410037,1370,1370,1370,1370,0
|
||||
20250516,185600,554410037,1370,1370,1370,1370,0
|
||||
20250516,185500,554410037,1370,1370,1370,1370,0
|
||||
20250516,185400,554410037,1370,1370,1370,1370,0
|
||||
20250516,185300,554410037,1370,1370,1370,1370,0
|
||||
20250516,185200,554410037,1370,1370,1370,1370,0
|
||||
20250516,185100,554410037,1370,1370,1370,1370,0
|
||||
20250516,185000,554410037,1370,1370,1370,1370,0
|
||||
20250516,184900,554410037,1370,1370,1370,1370,0
|
||||
20250516,184800,554410037,1370,1370,1370,1370,0
|
||||
20250516,184700,554410037,1370,1370,1370,1370,0
|
||||
20250516,184600,554410037,1370,1370,1370,1370,0
|
||||
20250516,184500,554410037,1370,1370,1370,1370,0
|
||||
20250516,184400,554410037,1370,1370,1370,1370,0
|
||||
20250516,184300,554410037,1370,1370,1370,1370,0
|
||||
20250516,184200,554410037,1370,1370,1370,1370,0
|
||||
20250516,184100,554410037,1370,1370,1370,1370,0
|
||||
20250516,184000,554410037,1370,1370,1370,1370,0
|
||||
20250516,183900,554410037,1370,1370,1370,1370,0
|
||||
20250516,183800,554410037,1370,1370,1370,1370,0
|
||||
20250516,183700,554410037,1370,1370,1370,1370,0
|
||||
20250516,183600,554410037,1370,1370,1370,1370,0
|
||||
20250516,183500,554410037,1370,1370,1370,1370,0
|
||||
20250516,183400,554410037,1370,1370,1370,1370,0
|
||||
20250516,183300,554410037,1370,1370,1370,1370,10639
|
||||
20250516,183200,554410037,1370,1370,1370,1370,0
|
||||
20250516,183100,554410037,1370,1370,1370,1370,0
|
||||
20250516,183000,554410037,1370,1370,1370,1370,0
|
||||
20250516,182900,554410037,1370,1370,1370,1370,0
|
||||
20250516,182800,554410037,1370,1370,1370,1370,0
|
||||
20250516,182700,554410037,1370,1370,1370,1370,0
|
||||
20250516,182600,554410037,1370,1370,1370,1370,0
|
||||
20250516,182500,554410037,1370,1370,1370,1370,0
|
||||
20250516,182400,554410037,1370,1370,1370,1370,0
|
||||
20250516,182300,554410037,1370,1370,1370,1370,0
|
||||
20250516,182200,554410037,1370,1370,1370,1370,0
|
||||
20250516,182100,554410037,1370,1370,1370,1370,0
|
||||
20250516,182000,554410037,1370,1370,1370,1370,0
|
||||
20250516,181900,554410037,1370,1370,1370,1370,0
|
||||
20250516,181800,554410037,1370,1370,1370,1370,0
|
||||
20250516,181700,554410037,1370,1370,1370,1370,0
|
||||
20250516,181600,554410037,1370,1370,1370,1370,0
|
||||
20250516,181500,554410037,1370,1370,1370,1370,0
|
||||
20250516,181400,554410037,1370,1370,1370,1370,0
|
||||
20250516,181300,554410037,1370,1370,1370,1370,0
|
||||
20250516,181200,554410037,1370,1370,1370,1370,0
|
||||
20250516,181100,554410037,1370,1370,1370,1370,0
|
||||
20250516,181000,554410037,1370,1370,1370,1370,0
|
||||
20250516,180900,554410037,1370,1370,1370,1370,0
|
||||
20250516,180800,554410037,1370,1370,1370,1370,0
|
||||
20250516,180700,554410037,1370,1370,1370,1370,0
|
||||
20250516,180600,554410037,1370,1370,1370,1370,0
|
||||
20250516,180500,554410037,1370,1370,1370,1370,0
|
||||
20250516,180400,554410037,1370,1370,1370,1370,0
|
||||
20250516,180300,554410037,1370,1370,1370,1370,10639
|
||||
20250516,180200,554410037,1370,1370,1370,1370,0
|
||||
20250516,180100,554410037,1370,1370,1370,1370,0
|
||||
20250516,180000,554410037,1370,1370,1370,1370,0
|
||||
20250516,175900,554410037,1370,1370,1370,1370,0
|
||||
20250516,175800,554410037,1370,1370,1370,1370,0
|
||||
20250516,175700,554410037,1370,1370,1370,1370,0
|
||||
20250516,175600,554410037,1370,1370,1370,1370,0
|
||||
20250516,175500,554410037,1370,1370,1370,1370,0
|
||||
20250516,175400,554410037,1370,1370,1370,1370,0
|
||||
20250516,175300,554410037,1370,1370,1370,1370,0
|
||||
20250516,175200,554410037,1370,1370,1370,1370,0
|
||||
20250516,175100,554410037,1370,1370,1370,1370,0
|
||||
20250516,175000,554410037,1370,1370,1370,1370,0
|
||||
20250516,174900,554410037,1370,1370,1370,1370,0
|
||||
20250516,174800,554410037,1370,1370,1370,1370,0
|
||||
20250516,174700,554410037,1370,1370,1370,1370,0
|
||||
20250516,174600,554410037,1370,1370,1370,1370,0
|
||||
20250516,174500,554410037,1370,1370,1370,1370,0
|
||||
20250516,174400,554410037,1370,1370,1370,1370,0
|
||||
20250516,174300,554410037,1370,1370,1370,1370,0
|
||||
20250516,174200,554410037,1370,1370,1370,1370,0
|
||||
20250516,174100,554410037,1370,1370,1370,1370,0
|
||||
20250516,174000,554410037,1370,1370,1370,1370,0
|
||||
20250516,173900,554410037,1370,1370,1370,1370,0
|
||||
20250516,173800,554410037,1370,1370,1370,1370,0
|
||||
20250516,173700,554410037,1370,1370,1370,1370,0
|
||||
20250516,173600,554410037,1370,1370,1370,1370,0
|
||||
20250516,173500,554410037,1370,1370,1370,1370,0
|
||||
20250516,173400,554410037,1370,1370,1370,1370,0
|
||||
20250516,173300,554410037,1370,1370,1370,1370,10639
|
||||
20250516,173200,554410037,1370,1370,1370,1370,0
|
||||
20250516,173100,554410037,1370,1370,1370,1370,0
|
||||
20250516,173000,554410037,1370,1370,1370,1370,0
|
||||
20250516,172900,554410037,1370,1370,1370,1370,0
|
||||
20250516,172800,554410037,1370,1370,1370,1370,0
|
||||
20250516,172700,554410037,1370,1370,1370,1370,0
|
||||
20250516,172600,554410037,1370,1370,1370,1370,0
|
||||
20250516,172500,554410037,1370,1370,1370,1370,0
|
||||
20250516,172400,554410037,1370,1370,1370,1370,0
|
||||
20250516,172300,554410037,1370,1370,1370,1370,0
|
||||
20250516,172200,554410037,1370,1370,1370,1370,0
|
||||
20250516,172100,554410037,1370,1370,1370,1370,0
|
||||
20250516,172000,554410037,1370,1370,1370,1370,0
|
||||
20250516,171900,554410037,1370,1370,1370,1370,0
|
||||
20250516,171800,554410037,1370,1370,1370,1370,0
|
||||
20250516,171700,554410037,1370,1370,1370,1370,0
|
||||
20250516,171600,554410037,1370,1370,1370,1370,0
|
||||
20250516,171500,554410037,1370,1370,1370,1370,0
|
||||
20250516,171400,554410037,1370,1370,1370,1370,0
|
||||
20250516,171300,554410037,1370,1370,1370,1370,0
|
||||
20250516,171200,554410037,1370,1370,1370,1370,0
|
||||
20250516,171100,554410037,1370,1370,1370,1370,0
|
||||
20250516,171000,554410037,1370,1370,1370,1370,0
|
||||
20250516,170900,554410037,1370,1370,1370,1370,0
|
||||
20250516,170800,554410037,1370,1370,1370,1370,0
|
||||
20250516,170700,554410037,1370,1370,1370,1370,0
|
||||
20250516,170600,554410037,1370,1370,1370,1370,0
|
||||
20250516,170500,554410037,1370,1370,1370,1370,0
|
||||
20250516,170400,554410037,1370,1370,1370,1370,0
|
||||
20250516,170300,554410037,1370,1370,1370,1370,10639
|
||||
20250516,170200,554410037,1370,1370,1370,1370,0
|
||||
20250516,170100,554410037,1370,1370,1370,1370,0
|
||||
20250516,170000,554410037,1370,1370,1370,1370,0
|
||||
20250516,165900,554410037,1370,1370,1370,1370,0
|
||||
20250516,165800,554410037,1370,1370,1370,1370,0
|
||||
20250516,165700,554410037,1370,1370,1370,1370,0
|
||||
20250516,165600,554410037,1370,1370,1370,1370,0
|
||||
20250516,165500,554410037,1370,1370,1370,1370,0
|
||||
20250516,165400,554410037,1370,1370,1370,1370,0
|
||||
20250516,165300,554410037,1370,1370,1370,1370,0
|
||||
20250516,165200,554410037,1370,1370,1370,1370,0
|
||||
20250516,165100,554410037,1370,1370,1370,1370,0
|
||||
20250516,165000,554410037,1370,1370,1370,1370,0
|
||||
20250516,164900,554410037,1370,1370,1370,1370,0
|
||||
20250516,164800,554410037,1370,1370,1370,1370,0
|
||||
20250516,164700,554410037,1370,1370,1370,1370,0
|
||||
20250516,164600,554410037,1370,1370,1370,1370,0
|
||||
20250516,164500,554410037,1370,1370,1370,1370,0
|
||||
20250516,164400,554410037,1370,1370,1370,1370,0
|
||||
20250516,164300,554410037,1370,1370,1370,1370,0
|
||||
20250516,164200,554410037,1370,1370,1370,1370,0
|
||||
20250516,164100,554410037,1370,1370,1370,1370,0
|
||||
20250516,164000,554410037,1370,1370,1370,1370,0
|
||||
20250516,163900,554410037,1370,1370,1370,1370,0
|
||||
20250516,163800,554410037,1370,1370,1370,1370,0
|
||||
20250516,163700,554410037,1370,1370,1370,1370,0
|
||||
20250516,163600,554410037,1370,1370,1370,1370,0
|
||||
20250516,163500,554410037,1370,1370,1370,1370,0
|
||||
20250516,163400,554410037,1370,1370,1370,1370,0
|
||||
20250516,163300,554410037,1370,1370,1370,1370,10639
|
||||
20250516,163200,554410037,1370,1370,1370,1370,0
|
||||
20250516,163100,554410037,1370,1370,1370,1370,0
|
||||
20250516,163000,554410037,1370,1370,1370,1370,0
|
||||
20250516,162900,554410037,1370,1370,1370,1370,0
|
||||
20250516,162800,554410037,1370,1370,1370,1370,0
|
||||
20250516,162700,554410037,1370,1370,1370,1370,0
|
||||
20250516,162600,554410037,1370,1370,1370,1370,0
|
||||
20250516,162500,554410037,1370,1370,1370,1370,0
|
||||
20250516,162400,554410037,1370,1370,1370,1370,0
|
||||
20250516,162300,554410037,1370,1370,1370,1370,0
|
||||
20250516,162200,554410037,1370,1370,1370,1370,0
|
||||
20250516,162100,554410037,1370,1370,1370,1370,0
|
||||
20250516,162000,554410037,1370,1370,1370,1370,0
|
||||
20250516,161900,554410037,1370,1370,1370,1370,0
|
||||
20250516,161800,554410037,1370,1370,1370,1370,0
|
||||
20250516,161700,554410037,1370,1370,1370,1370,0
|
||||
20250516,161600,554410037,1370,1370,1370,1370,0
|
||||
20250516,161500,554410037,1370,1370,1370,1370,0
|
||||
20250516,161400,554410037,1370,1370,1370,1370,0
|
||||
20250516,161300,554410037,1370,1370,1370,1370,0
|
||||
20250516,161200,554410037,1370,1370,1370,1370,0
|
||||
20250516,161100,554410037,1370,1370,1370,1370,0
|
||||
20250516,161000,554410037,1370,1370,1370,1370,0
|
||||
20250516,160900,554410037,1370,1370,1370,1370,0
|
||||
20250516,160800,554410037,1370,1370,1370,1370,0
|
||||
20250516,160700,554410037,1370,1370,1370,1370,0
|
||||
20250516,160600,554410037,1370,1370,1370,1370,0
|
||||
20250516,160500,554410037,1370,1370,1370,1370,0
|
||||
20250516,160400,554410037,1370,1370,1370,1370,0
|
||||
20250516,160300,554410037,1370,1370,1370,1370,10639
|
||||
20250516,160200,554410037,1370,1370,1370,1370,0
|
||||
20250516,160100,554410037,1370,1370,1370,1370,0
|
||||
20250516,160000,554410037,1370,1370,1370,1370,0
|
||||
20250516,155900,554410037,1370,1370,1370,1370,0
|
||||
20250516,155800,554410037,1370,1370,1370,1370,0
|
||||
20250516,155700,554410037,1370,1370,1370,1370,0
|
||||
20250516,155600,554410037,1370,1370,1370,1370,0
|
||||
20250516,155500,554410037,1370,1370,1370,1370,0
|
||||
20250516,155400,554410037,1370,1370,1370,1370,0
|
||||
20250516,155300,554410037,1370,1370,1370,1370,0
|
||||
20250516,155200,554410037,1370,1370,1370,1370,0
|
||||
20250516,155100,554410037,1370,1370,1370,1370,0
|
||||
20250516,155000,554410037,1370,1370,1370,1370,0
|
||||
20250516,154900,554410037,1370,1370,1370,1370,0
|
||||
20250516,154800,554410037,1370,1370,1370,1370,0
|
||||
20250516,154700,554410037,1370,1370,1370,1370,0
|
||||
20250516,154600,554410037,1370,1370,1370,1370,0
|
||||
20250516,154500,554410037,1370,1370,1370,1370,0
|
||||
20250516,154400,554410037,1370,1370,1370,1370,0
|
||||
20250516,154300,554410037,1370,1370,1370,1370,0
|
||||
20250516,154200,554410037,1370,1370,1370,1370,0
|
||||
20250516,154100,554410037,1370,1370,1370,1370,0
|
||||
20250516,154000,554410037,1370,1370,1370,1370,0
|
||||
20250516,153900,554410037,1370,1370,1370,1370,0
|
||||
20250516,153800,554410037,1370,1370,1370,1370,0
|
||||
20250516,153700,554410037,1370,1370,1370,1370,0
|
||||
20250516,153600,554410037,1370,1370,1370,1370,0
|
||||
20250516,153500,554410037,1370,1370,1370,1370,0
|
||||
20250516,153400,554410037,1370,1370,1370,1370,0
|
||||
20250516,153300,554410037,1370,1370,1370,1370,10639
|
||||
20250516,153200,554410037,1370,1370,1370,1370,0
|
||||
20250516,153100,554410037,1370,1370,1370,1370,0
|
||||
20250516,153000,554410037,1370,1370,1370,1370,10639
|
||||
20250516,152900,539834607,1374,1374,1374,1374,0
|
||||
20250516,152800,539834607,1374,1374,1374,1374,0
|
||||
20250516,152700,539834607,1374,1374,1374,1374,0
|
||||
20250516,152600,539834607,1374,1374,1374,1374,0
|
||||
20250516,152500,539834607,1374,1374,1374,1374,0
|
||||
20250516,152400,539834607,1374,1374,1374,1374,0
|
||||
20250516,152300,539834607,1374,1374,1374,1374,0
|
||||
20250516,152200,539834607,1374,1374,1374,1374,0
|
||||
20250516,152100,539834607,1374,1374,1374,1374,0
|
||||
20250516,152000,539834607,1374,1374,1374,1374,0
|
||||
20250516,151900,539834607,1374,1374,1375,1374,1040
|
||||
20250516,151800,538405617,1375,1375,1375,1375,37
|
||||
20250516,151700,538354742,1374,1374,1374,1374,0
|
||||
20250516,151600,538354742,1374,1377,1377,1374,4610
|
||||
20250516,151500,532015783,1377,1378,1378,1377,248
|
||||
20250516,151400,531674087,1378,1377,1378,1377,1642
|
||||
20250516,151300,529412331,1378,1378,1378,1378,4
|
||||
20250516,151200,529406819,1380,1380,1380,1380,0
|
||||
20250516,151100,529406819,1380,1380,1380,1380,0
|
||||
20250516,151000,529406819,1380,1380,1380,1380,1
|
||||
20250516,150900,529405439,1377,1377,1377,1377,0
|
||||
20250516,150800,529405439,1377,1378,1380,1374,2851
|
||||
20250516,150700,525481302,1380,1379,1380,1379,164
|
||||
20250516,150600,525255045,1378,1378,1378,1378,0
|
||||
20250516,150500,525255045,1378,1378,1378,1378,490
|
||||
20250516,150400,524579825,1378,1378,1378,1378,0
|
||||
20250516,150300,524579825,1378,1378,1378,1378,0
|
||||
20250516,150200,524579825,1378,1378,1378,1378,0
|
||||
20250516,150100,524579825,1378,1378,1378,1378,140
|
||||
20250516,150000,524386905,1378,1378,1378,1378,1742
|
||||
20250516,145900,521986429,1378,1378,1378,1378,857
|
||||
20250516,145800,520805483,1378,1379,1379,1378,435
|
||||
20250516,145700,520205758,1379,1379,1379,1379,9
|
||||
20250516,145600,520193347,1380,1379,1380,1379,53
|
||||
20250516,145500,520120219,1380,1380,1380,1380,1
|
||||
20250516,145400,520118839,1380,1380,1380,1380,393
|
||||
20250516,145300,519576499,1388,1384,1388,1384,500
|
||||
20250516,145200,518884099,1384,1382,1384,1382,1594
|
||||
20250516,145100,516680791,1381,1381,1381,1381,200
|
||||
20250516,145000,516404591,1378,1378,1378,1378,1
|
||||
20250516,144900,516403213,1379,1379,1379,1379,800
|
||||
20250516,144800,515300013,1379,1379,1379,1379,0
|
||||
20250516,144700,515300013,1379,1379,1379,1379,0
|
||||
20250516,144600,515300013,1379,1379,1379,1379,0
|
||||
20250516,144500,515300013,1379,1379,1379,1379,0
|
||||
20250516,144400,515300013,1379,1379,1379,1379,44
|
||||
20250516,144300,515239337,1381,1381,1381,1381,1
|
||||
20250516,144200,515237956,1382,1382,1382,1382,0
|
||||
20250516,144100,515237956,1382,1382,1382,1382,0
|
||||
20250516,144000,515237956,1382,1382,1382,1382,0
|
||||
20250516,143900,515237956,1382,1382,1382,1382,30
|
||||
20250516,143800,515196496,1382,1382,1382,1382,5
|
||||
20250516,143700,515189586,1382,1382,1382,1382,0
|
||||
20250516,143600,515189586,1382,1382,1382,1382,0
|
||||
20250516,143500,515189586,1382,1379,1382,1379,22
|
||||
20250516,143400,515159185,1381,1381,1381,1381,0
|
||||
20250516,143300,515159185,1381,1381,1381,1381,0
|
||||
20250516,143200,515159185,1381,1381,1381,1381,0
|
||||
20250516,143100,515159185,1381,1381,1381,1381,0
|
||||
20250516,143000,515159185,1381,1381,1381,1381,0
|
||||
20250516,142900,515159185,1381,1381,1381,1381,0
|
||||
20250516,142800,515159185,1381,1379,1381,1379,2000
|
||||
20250516,142700,512399502,1379,1379,1379,1379,0
|
||||
20250516,142600,512399502,1379,1379,1379,1379,0
|
||||
20250516,142500,512399502,1379,1379,1379,1379,0
|
||||
20250516,142400,512399502,1379,1379,1379,1379,0
|
||||
20250516,142300,512399502,1379,1379,1379,1379,3
|
||||
20250516,142200,512395365,1379,1379,1379,1378,105
|
||||
20250516,142100,512250593,1374,1374,1374,1374,0
|
||||
20250516,142000,512250593,1374,1374,1374,1374,0
|
||||
20250516,141900,512250593,1374,1374,1374,1374,0
|
||||
20250516,141800,512250593,1374,1374,1374,1374,0
|
||||
20250516,141700,512250593,1374,1379,1379,1373,3815
|
||||
20250516,141600,507002218,1379,1379,1379,1379,104
|
||||
20250516,141500,506858802,1381,1381,1381,1381,9
|
||||
20250516,141400,506846373,1380,1379,1380,1379,626
|
||||
20250516,141300,505983117,1378,1378,1378,1378,0
|
||||
20250516,141200,505983117,1378,1378,1378,1378,834
|
||||
20250516,141100,504833865,1378,1378,1378,1378,0
|
||||
20250516,141000,504833865,1378,1378,1378,1378,1125
|
||||
20250516,140900,503283615,1379,1379,1379,1379,1
|
||||
20250516,140800,503282236,1380,1380,1380,1380,20
|
||||
20250516,140700,503254636,1378,1380,1380,1378,109
|
||||
20250516,140600,503104416,1380,1378,1380,1378,166
|
||||
20250516,140500,502875636,1378,1378,1378,1378,150
|
||||
20250516,140400,502668936,1378,1378,1378,1378,0
|
||||
20250516,140300,502668936,1378,1378,1378,1378,745
|
||||
20250516,140200,501642326,1372,1378,1378,1372,3533
|
||||
20250516,140100,496788152,1378,1378,1378,1378,60
|
||||
20250516,140000,496705472,1378,1378,1378,1378,400
|
||||
20250516,135900,496154272,1378,1378,1378,1378,0
|
||||
20250516,135800,496154272,1378,1378,1378,1378,500
|
||||
20250516,135700,495465272,1378,1378,1378,1378,0
|
||||
20250516,135600,495465272,1378,1378,1378,1378,16
|
||||
20250516,135500,495443224,1379,1379,1379,1379,20
|
||||
20250516,135400,495415644,1374,1374,1374,1374,0
|
||||
20250516,135300,495415644,1374,1374,1374,1374,2000
|
||||
20250516,135200,492667644,1374,1376,1376,1374,5000
|
||||
20250516,135100,485792845,1376,1376,1376,1376,0
|
||||
20250516,135000,485792845,1376,1376,1376,1376,6
|
||||
20250516,134900,485784589,1376,1376,1376,1376,8
|
||||
20250516,134800,485773581,1375,1379,1379,1375,426
|
||||
20250516,134700,485187747,1380,1380,1380,1380,0
|
||||
20250516,134600,485187747,1380,1380,1380,1380,0
|
||||
20250516,134500,485187747,1380,1380,1380,1380,0
|
||||
20250516,134400,485187747,1380,1380,1380,1380,50
|
||||
20250516,134300,485118747,1380,1380,1380,1380,50
|
||||
20250516,134200,485049747,1375,1375,1375,1375,0
|
||||
20250516,134100,485049747,1375,1375,1375,1375,9
|
||||
20250516,134000,485037372,1375,1377,1377,1375,3000
|
||||
20250516,133900,480909826,1378,1378,1378,1378,1
|
||||
20250516,133800,480908448,1378,1378,1378,1378,90
|
||||
20250516,133700,480784428,1378,1378,1378,1378,900
|
||||
20250516,133600,479544228,1378,1378,1378,1378,0
|
||||
20250516,133500,479544228,1378,1378,1378,1378,100
|
||||
20250516,133400,479406428,1381,1377,1381,1377,1500
|
||||
20250516,133300,477337726,1377,1377,1377,1377,0
|
||||
20250516,133200,477337726,1377,1377,1377,1377,0
|
||||
20250516,133100,477337726,1377,1377,1377,1377,264
|
||||
20250516,133000,476974198,1378,1378,1378,1378,0
|
||||
20250516,132900,476974198,1378,1378,1378,1378,0
|
||||
20250516,132800,476974198,1378,1378,1378,1378,0
|
||||
20250516,132700,476974198,1378,1378,1378,1378,140
|
||||
20250516,132600,476781278,1375,1375,1375,1375,0
|
||||
20250516,132500,476781278,1375,1375,1375,1375,75
|
||||
20250516,132400,476678153,1375,1375,1375,1375,0
|
||||
20250516,132300,476678153,1375,1375,1375,1375,0
|
||||
20250516,132200,476678153,1375,1375,1375,1375,47
|
||||
20250516,132100,476613528,1375,1375,1375,1375,65
|
||||
20250516,132000,476524153,1370,1374,1374,1370,3294
|
||||
20250516,131900,472010846,1375,1375,1375,1375,3
|
||||
20250516,131800,472006721,1378,1378,1378,1378,1
|
||||
20250516,131700,472005343,1379,1379,1379,1379,1
|
||||
20250516,131600,472003964,1374,1374,1374,1374,2864
|
||||
20250516,131500,468068828,1372,1374,1374,1372,1044
|
||||
20250516,131400,466634722,1373,1373,1373,1373,0
|
||||
20250516,131300,466634722,1373,1373,1373,1373,0
|
||||
20250516,131200,466634722,1373,1373,1373,1373,749
|
||||
20250516,131100,465606345,1380,1380,1380,1380,100
|
||||
20250516,131000,465468345,1380,1380,1380,1380,100
|
||||
20250516,130900,465330345,1380,1380,1380,1380,10
|
||||
20250516,130800,465316545,1380,1380,1380,1380,235
|
||||
20250516,130700,464992245,1381,1376,1381,1376,539
|
||||
20250516,130600,464248900,1375,1374,1375,1374,410
|
||||
20250516,130500,463685260,1374,1373,1374,1373,1800
|
||||
20250516,130400,461213241,1373,1372,1373,1372,238
|
||||
20250516,130300,460886505,1373,1373,1373,1373,0
|
||||
20250516,130200,460886505,1373,1370,1373,1370,5854
|
||||
20250516,130100,452861481,1370,1374,1374,1355,22123
|
||||
20250516,130000,422683184,1355,1378,1378,1355,10005
|
||||
20250516,125900,409058282,1380,1382,1382,1352,17569
|
||||
20250516,125800,385004123,1382,1384,1384,1375,11476
|
||||
20250516,125700,369200209,1386,1380,1386,1380,3333
|
||||
20250516,125600,364594845,1380,1380,1380,1380,0
|
||||
20250516,125500,364594845,1380,1380,1380,1380,0
|
||||
20250516,125400,364594845,1380,1381,1381,1380,11193
|
||||
20250516,125300,349147974,1381,1386,1386,1381,13903
|
||||
20250516,125200,329929136,1386,1386,1386,1386,0
|
||||
20250516,125100,329929136,1386,1389,1389,1386,131
|
||||
20250516,125000,329747540,1389,1385,1389,1385,29
|
||||
20250516,124900,329707295,1389,1389,1389,1389,170
|
||||
20250516,124800,329471165,1389,1389,1389,1389,0
|
||||
20250516,124700,329471165,1389,1389,1389,1389,11
|
||||
20250516,124600,329455886,1389,1389,1389,1389,0
|
||||
20250516,124500,329455886,1389,1389,1389,1389,0
|
||||
20250516,124400,329455886,1389,1389,1389,1389,4
|
||||
20250516,124300,329450330,1391,1391,1391,1391,0
|
||||
20250516,124200,329450330,1391,1391,1391,1391,1200
|
||||
20250516,124100,327781130,1387,1387,1387,1387,776
|
||||
20250516,124000,326704818,1386,1386,1386,1386,852
|
||||
20250516,123900,325523946,1383,1383,1383,1383,0
|
||||
20250516,123800,325523946,1383,1383,1383,1383,1700
|
||||
20250516,123700,323172846,1385,1385,1385,1385,10
|
||||
20250516,123600,323158996,1385,1385,1385,1385,200
|
||||
20250516,123500,322881996,1385,1385,1385,1385,0
|
||||
20250516,123400,322881996,1385,1385,1385,1385,30
|
||||
20250516,123300,322840446,1385,1385,1385,1385,2908
|
||||
20250516,123200,318812866,1383,1383,1383,1383,0
|
||||
20250516,123100,318812866,1383,1383,1383,1383,0
|
||||
20250516,123000,318812866,1383,1383,1383,1383,0
|
||||
20250516,122900,318812866,1383,1383,1383,1383,0
|
||||
20250516,122800,318812866,1383,1383,1383,1383,5
|
||||
20250516,122700,318805951,1383,1384,1384,1383,333
|
||||
20250516,122600,318345212,1385,1385,1385,1385,0
|
||||
20250516,122500,318345212,1385,1385,1385,1385,606
|
||||
20250516,122400,317505902,1384,1384,1384,1384,2030
|
||||
20250516,122300,314696382,1384,1384,1384,1384,0
|
||||
20250516,122200,314696382,1384,1384,1384,1384,0
|
||||
20250516,122100,314696382,1384,1384,1384,1384,1033
|
||||
20250516,122000,313266710,1385,1385,1385,1385,20
|
||||
20250516,121900,313239010,1385,1385,1385,1385,0
|
||||
20250516,121800,313239010,1385,1385,1385,1385,5
|
||||
20250516,121700,313232085,1385,1385,1385,1385,0
|
||||
20250516,121600,313232085,1385,1385,1385,1385,0
|
||||
20250516,121500,313232085,1385,1385,1385,1385,0
|
||||
20250516,121400,313232085,1385,1385,1385,1385,800
|
||||
20250516,121300,312124085,1383,1383,1383,1383,0
|
||||
20250516,121200,312124085,1383,1383,1383,1383,0
|
||||
20250516,121100,312124085,1383,1383,1383,1383,0
|
||||
20250516,121000,312124085,1383,1383,1383,1383,598
|
||||
20250516,120900,311297051,1383,1383,1383,1383,0
|
||||
20250516,120800,311297051,1383,1383,1383,1383,0
|
||||
20250516,120700,311297051,1383,1383,1383,1383,0
|
||||
20250516,120600,311297051,1383,1383,1383,1383,0
|
||||
20250516,120500,311297051,1383,1383,1383,1383,2
|
||||
20250516,120400,311294285,1383,1383,1383,1383,0
|
||||
20250516,120300,311294285,1383,1383,1383,1383,1002
|
||||
20250516,120200,309908519,1384,1384,1384,1384,126
|
||||
20250516,120100,309734135,1384,1384,1384,1384,0
|
||||
20250516,120000,309734135,1384,1384,1384,1384,0
|
||||
20250516,115900,309734135,1384,1384,1384,1384,228
|
||||
20250516,115800,309418583,1384,1384,1384,1384,0
|
||||
20250516,115700,309418583,1384,1384,1384,1384,647
|
||||
20250516,115600,308523135,1382,1382,1382,1382,201
|
||||
20250516,115500,308245353,1383,1383,1383,1383,2
|
||||
20250516,115400,308242587,1384,1384,1384,1384,1
|
||||
20250516,115300,308241203,1382,1382,1382,1382,0
|
||||
20250516,115200,308241203,1382,1382,1382,1382,0
|
||||
20250516,115100,308241203,1382,1382,1382,1382,0
|
||||
20250516,115000,308241203,1382,1382,1382,1382,0
|
||||
20250516,114900,308241203,1382,1382,1382,1382,0
|
||||
20250516,114800,308241203,1382,1382,1382,1382,0
|
||||
20250516,114700,308241203,1382,1382,1382,1382,99
|
||||
20250516,114600,308104385,1384,1384,1384,1384,0
|
||||
20250516,114500,308104385,1384,1384,1384,1384,4
|
||||
20250516,114400,308098849,1382,1382,1382,1382,337
|
||||
20250516,114300,307633115,1382,1382,1382,1382,0
|
||||
20250516,114200,307633115,1382,1382,1382,1382,0
|
||||
20250516,114100,307633115,1382,1382,1382,1382,0
|
||||
20250516,114000,307633115,1382,1382,1382,1382,0
|
||||
20250516,113900,307633115,1382,1383,1383,1382,8
|
||||
20250516,113800,307622056,1383,1383,1383,1383,0
|
||||
20250516,113700,307622056,1383,1383,1383,1383,218
|
||||
20250516,113600,307320562,1383,1383,1383,1383,500
|
||||
20250516,113500,306629062,1381,1381,1381,1381,1434
|
||||
20250516,113400,304648708,1381,1381,1381,1381,649
|
||||
20250516,113300,303752439,1380,1380,1380,1380,0
|
||||
20250516,113200,303752439,1380,1381,1381,1380,1335
|
||||
20250516,113100,301909415,1380,1384,1384,1380,5239
|
||||
20250516,113000,294673092,1384,1384,1384,1384,1
|
||||
20250516,112900,294671708,1384,1384,1384,1384,97
|
||||
20250516,112800,294537460,1385,1385,1385,1385,0
|
||||
20250516,112700,294537460,1385,1385,1385,1385,8648
|
||||
20250516,112600,282559980,1387,1385,1387,1385,279
|
||||
20250516,112500,282173365,1385,1387,1387,1385,2697
|
||||
20250516,112400,278436447,1387,1387,1387,1387,1
|
||||
20250516,112300,278435060,1393,1393,1393,1393,0
|
||||
20250516,112200,278435060,1393,1393,1393,1393,0
|
||||
20250516,112100,278435060,1393,1393,1393,1393,40
|
||||
20250516,112000,278379340,1386,1386,1386,1386,0
|
||||
20250516,111900,278379340,1386,1389,1389,1386,5
|
||||
20250516,111800,278372404,1389,1389,1389,1389,0
|
||||
20250516,111700,278372404,1389,1389,1389,1389,2
|
||||
20250516,111600,278369626,1389,1389,1389,1389,8
|
||||
20250516,111500,278358514,1389,1389,1389,1389,0
|
||||
20250516,111400,278358514,1389,1389,1389,1389,4
|
||||
20250516,111300,278352958,1385,1385,1385,1385,0
|
||||
20250516,111200,278352958,1385,1385,1385,1385,0
|
||||
20250516,111100,278352958,1385,1385,1385,1385,0
|
||||
20250516,111000,278352958,1385,1385,1385,1384,1601
|
||||
20250516,110900,276136772,1383,1391,1391,1383,4719
|
||||
20250516,110800,269597097,1391,1391,1391,1391,5
|
||||
20250516,110700,269590142,1390,1389,1400,1389,10948
|
||||
20250516,110600,254345144,1388,1389,1389,1388,48
|
||||
20250516,110500,254278497,1391,1391,1391,1391,0
|
||||
20250516,110400,254278497,1391,1391,1391,1391,430
|
||||
20250516,110300,253680367,1395,1395,1395,1395,1
|
||||
20250516,110200,253678972,1395,1393,1395,1393,156
|
||||
20250516,110100,253461374,1393,1393,1393,1393,3000
|
||||
20250516,110000,249282374,1391,1391,1391,1391,571
|
||||
20250516,105900,248488113,1391,1391,1391,1391,55
|
||||
20250516,105800,248411608,1391,1391,1391,1391,0
|
||||
20250516,105700,248411608,1391,1391,1391,1391,9
|
||||
20250516,105600,248399089,1391,1391,1391,1391,20
|
||||
20250516,105500,248371269,1391,1391,1391,1391,1
|
||||
20250516,105400,248369878,1388,1388,1388,1388,3116
|
||||
20250516,105300,244044870,1388,1388,1388,1388,9
|
||||
20250516,105200,244032378,1388,1388,1388,1388,30
|
||||
20250516,105100,243990738,1388,1388,1388,1388,15
|
||||
20250516,105000,243969918,1388,1388,1388,1388,2
|
||||
20250516,104900,243967142,1388,1388,1388,1388,5
|
||||
20250516,104800,243960202,1388,1388,1388,1388,5
|
||||
20250516,104700,243953262,1388,1388,1388,1388,45
|
||||
20250516,104600,243890802,1388,1387,1388,1387,843
|
||||
20250516,104500,242721518,1387,1387,1387,1387,2
|
||||
20250516,104400,242718744,1387,1387,1387,1387,5
|
||||
20250516,104300,242711809,1385,1385,1385,1385,968
|
||||
20250516,104200,241371129,1385,1386,1386,1385,241
|
||||
20250516,104100,241037179,1387,1387,1387,1387,0
|
||||
20250516,104000,241037179,1387,1387,1387,1387,100
|
||||
20250516,103900,240898479,1388,1388,1388,1388,5
|
||||
20250516,103800,240891539,1388,1385,1388,1385,310
|
||||
20250516,103700,240462159,1385,1385,1385,1385,309
|
||||
20250516,103600,240034194,1383,1383,1383,1383,0
|
||||
20250516,103500,240034194,1383,1385,1385,1383,6843
|
||||
20250516,103400,230570269,1385,1385,1385,1385,5
|
||||
20250516,103300,230563344,1385,1385,1385,1385,0
|
||||
20250516,103200,230563344,1385,1385,1385,1385,0
|
||||
20250516,103100,230563344,1385,1385,1385,1385,1509
|
||||
20250516,103000,228473379,1385,1385,1385,1385,6
|
||||
20250516,102900,228465069,1385,1385,1385,1385,20
|
||||
20250516,102800,228437369,1385,1385,1385,1385,314
|
||||
20250516,102700,228002479,1385,1385,1385,1385,5
|
||||
20250516,102600,227995554,1380,1382,1382,1380,8530
|
||||
20250516,102500,216219427,1382,1385,1385,1382,2335
|
||||
20250516,102400,212992454,1382,1383,1383,1382,899
|
||||
20250516,102300,211749625,1385,1383,1385,1383,562
|
||||
20250516,102200,210972369,1385,1384,1385,1382,2439
|
||||
20250516,102100,207599206,1384,1387,1387,1384,6824
|
||||
20250516,102000,198144847,1388,1389,1389,1388,4518
|
||||
20250516,101900,191873853,1390,1390,1390,1390,31
|
||||
20250516,101800,191830763,1390,1390,1390,1390,0
|
||||
20250516,101700,191830763,1390,1388,1390,1388,65
|
||||
20250516,101600,191740463,1388,1390,1390,1388,1639
|
||||
20250516,101500,189463468,1390,1390,1390,1390,0
|
||||
20250516,101400,189463468,1390,1391,1391,1390,203
|
||||
20250516,101300,189181295,1390,1390,1390,1390,140
|
||||
20250516,101200,188986695,1390,1390,1390,1390,0
|
||||
20250516,101100,188986695,1390,1391,1391,1390,33
|
||||
20250516,101000,188940797,1391,1390,1391,1390,2479
|
||||
20250516,100900,185494787,1390,1390,1390,1390,549
|
||||
20250516,100800,184731677,1391,1391,1391,1391,287
|
||||
20250516,100700,184332460,1391,1391,1391,1391,209
|
||||
20250516,100600,184041741,1391,1391,1391,1391,132
|
||||
20250516,100500,183858129,1391,1392,1392,1391,320
|
||||
20250516,100400,183413004,1392,1392,1392,1392,19
|
||||
20250516,100300,183386556,1392,1390,1392,1390,219
|
||||
20250516,100200,183082066,1392,1391,1392,1391,117
|
||||
20250516,100100,182919204,1392,1392,1392,1392,1
|
||||
20250516,100000,182917812,1390,1392,1392,1390,559
|
||||
20250516,095900,182140458,1390,1390,1390,1390,846
|
||||
20250516,095800,180964518,1389,1389,1390,1389,660
|
||||
20250516,095700,180047678,1389,1391,1391,1389,36403
|
||||
20250516,095600,129441107,1392,1394,1394,1392,7188
|
||||
20250516,095500,119430847,1394,1393,1396,1393,2196
|
||||
20250516,095400,116371134,1394,1395,1395,1394,5570
|
||||
20250516,095300,108606044,1396,1395,1396,1395,30
|
||||
20250516,095200,108564188,1395,1396,1396,1395,2118
|
||||
20250516,095100,105609569,1396,1399,1399,1395,3382
|
||||
20250516,095000,100889288,1396,1397,1397,1396,955
|
||||
20250516,094900,99555204,1399,1399,1399,1399,2
|
||||
20250516,094800,99552406,1399,1399,1399,1399,0
|
||||
20250516,094700,99552406,1399,1399,1399,1399,360
|
||||
20250516,094600,99048766,1397,1397,1397,1397,369
|
||||
20250516,094500,98533273,1399,1399,1399,1399,25
|
||||
20250516,094400,98498298,1399,1399,1399,1399,4
|
||||
20250516,094300,98492702,1397,1397,1397,1397,422
|
||||
20250516,094200,97903168,1397,1397,1397,1397,270
|
||||
20250516,094100,97525978,1397,1398,1398,1397,4830
|
||||
20250516,094000,90776949,1399,1399,1399,1399,125
|
||||
20250516,093900,90602074,1399,1398,1399,1398,890
|
||||
20250516,093800,89357730,1399,1399,1399,1399,1
|
||||
20250516,093700,89356331,1401,1401,1401,1401,5
|
||||
20250516,093600,89349326,1401,1399,1401,1399,1488
|
||||
20250516,093500,87267574,1397,1397,1397,1397,100
|
||||
20250516,093400,87127874,1399,1398,1399,1397,5514
|
||||
20250516,093300,79416361,1399,1399,1399,1399,3000
|
||||
20250516,093200,75219361,1403,1403,1403,1403,1
|
||||
20250516,093100,75217958,1399,1399,1399,1399,403
|
||||
20250516,093000,74654161,1400,1403,1403,1400,5332
|
||||
20250516,092900,67188242,1401,1401,1401,1401,0
|
||||
20250516,092800,67188242,1401,1401,1401,1401,0
|
||||
20250516,092700,67188242,1401,1401,1401,1401,0
|
||||
20250516,092600,67188242,1401,1407,1407,1401,700
|
||||
20250516,092500,66207527,1407,1407,1407,1407,10
|
||||
20250516,092400,66193457,1407,1407,1407,1407,0
|
||||
20250516,092300,66193457,1407,1407,1407,1407,2300
|
||||
20250516,092200,62957357,1404,1406,1406,1404,1204
|
||||
20250516,092100,61266643,1406,1406,1406,1406,0
|
||||
20250516,092000,61266643,1406,1406,1406,1406,0
|
||||
20250516,091900,61266643,1406,1403,1406,1403,2025
|
||||
20250516,091800,58423587,1400,1400,1400,1400,10000
|
||||
20250516,091700,44423587,1400,1400,1400,1400,9
|
||||
20250516,091600,44410987,1400,1403,1403,1398,12984
|
||||
20250516,091500,26225827,1403,1406,1406,1403,3804
|
||||
20250516,091400,20882252,1407,1407,1407,1407,45
|
||||
20250516,091300,20818937,1407,1407,1407,1407,774
|
||||
20250516,091200,19729919,1406,1406,1406,1406,1
|
||||
20250516,091100,19728513,1409,1406,1409,1406,776
|
||||
20250516,091000,18635879,1406,1409,1409,1406,283
|
||||
20250516,090900,18237786,1412,1407,1412,1407,254
|
||||
20250516,090800,17880203,1407,1409,1409,1407,1164
|
||||
20250516,090700,16241726,1409,1415,1415,1409,4683
|
||||
20250516,090600,9629839,1415,1415,1415,1415,1000
|
||||
20250516,090500,8214839,1425,1425,1425,1425,0
|
||||
20250516,090400,8214839,1425,1424,1425,1424,30
|
||||
20250516,090300,8172099,1425,1422,1425,1422,180
|
||||
20250516,090200,7915802,1415,1416,1416,1413,2911
|
||||
20250516,090100,3795689,1416,1421,1426,1416,2417
|
||||
20250516,090000,364702,1421,1436,1436,1421,256
|
||||
|
Reference in New Issue
Block a user