Update 2025-05-16 2743 candle_min
This commit is contained in:
618
068290/min/candle-20250516.csv
Normal file
618
068290/min/candle-20250516.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,191600,475163280,17150,17150,17150,17150,343
|
||||
20250516,191500,475163280,17150,17150,17150,17150,0
|
||||
20250516,191400,475163280,17150,17150,17150,17150,0
|
||||
20250516,191300,475163280,17150,17150,17150,17150,0
|
||||
20250516,191200,475163280,17150,17150,17150,17150,0
|
||||
20250516,191100,475163280,17150,17150,17150,17150,0
|
||||
20250516,191000,475163280,17150,17150,17150,17150,0
|
||||
20250516,190900,475163280,17150,17150,17150,17150,0
|
||||
20250516,190800,475163280,17150,17150,17150,17150,0
|
||||
20250516,190700,475163280,17150,17150,17150,17150,0
|
||||
20250516,190600,475163280,17150,17150,17150,17150,0
|
||||
20250516,190500,475163280,17150,17150,17150,17150,0
|
||||
20250516,190400,475163280,17150,17150,17150,17150,0
|
||||
20250516,190300,475163280,17150,17150,17150,17150,0
|
||||
20250516,190200,475163280,17150,17150,17150,17150,0
|
||||
20250516,190100,475163280,17150,17150,17150,17150,0
|
||||
20250516,190000,475163280,17150,17150,17150,17150,0
|
||||
20250516,185900,475163280,17150,17150,17150,17150,0
|
||||
20250516,185800,475163280,17150,17150,17150,17150,0
|
||||
20250516,185700,475163280,17150,17150,17150,17150,0
|
||||
20250516,185600,475163280,17150,17150,17150,17150,0
|
||||
20250516,185500,475163280,17150,17150,17150,17150,0
|
||||
20250516,185400,475163280,17150,17150,17150,17150,0
|
||||
20250516,185300,475163280,17150,17150,17150,17150,0
|
||||
20250516,185200,475163280,17150,17150,17150,17150,0
|
||||
20250516,185100,475163280,17150,17150,17150,17150,0
|
||||
20250516,185000,475163280,17150,17150,17150,17150,0
|
||||
20250516,184900,475163280,17150,17150,17150,17150,0
|
||||
20250516,184800,475163280,17150,17150,17150,17150,0
|
||||
20250516,184700,475163280,17150,17150,17150,17150,0
|
||||
20250516,184600,475163280,17150,17150,17150,17150,343
|
||||
20250516,184500,475163280,17150,17150,17150,17150,0
|
||||
20250516,184400,475163280,17150,17150,17150,17150,0
|
||||
20250516,184300,475163280,17150,17150,17150,17150,0
|
||||
20250516,184200,475163280,17150,17150,17150,17150,0
|
||||
20250516,184100,475163280,17150,17150,17150,17150,0
|
||||
20250516,184000,475163280,17150,17150,17150,17150,0
|
||||
20250516,183900,475163280,17150,17150,17150,17150,0
|
||||
20250516,183800,475163280,17150,17150,17150,17150,0
|
||||
20250516,183700,475163280,17150,17150,17150,17150,0
|
||||
20250516,183600,475163280,17150,17150,17150,17150,0
|
||||
20250516,183500,475163280,17150,17150,17150,17150,0
|
||||
20250516,183400,475163280,17150,17150,17150,17150,0
|
||||
20250516,183300,475163280,17150,17150,17150,17150,0
|
||||
20250516,183200,475163280,17150,17150,17150,17150,0
|
||||
20250516,183100,475163280,17150,17150,17150,17150,0
|
||||
20250516,183000,475163280,17150,17150,17150,17150,0
|
||||
20250516,182900,475163280,17150,17150,17150,17150,0
|
||||
20250516,182800,475163280,17150,17150,17150,17150,0
|
||||
20250516,182700,475163280,17150,17150,17150,17150,0
|
||||
20250516,182600,475163280,17150,17150,17150,17150,0
|
||||
20250516,182500,475163280,17150,17150,17150,17150,0
|
||||
20250516,182400,475163280,17150,17150,17150,17150,0
|
||||
20250516,182300,475163280,17150,17150,17150,17150,0
|
||||
20250516,182200,475163280,17150,17150,17150,17150,0
|
||||
20250516,182100,475163280,17150,17150,17150,17150,0
|
||||
20250516,182000,475163280,17150,17150,17150,17150,0
|
||||
20250516,181900,475163280,17150,17150,17150,17150,0
|
||||
20250516,181800,475163280,17150,17150,17150,17150,0
|
||||
20250516,181700,475163280,17150,17150,17150,17150,0
|
||||
20250516,181600,475163280,17150,17150,17150,17150,343
|
||||
20250516,181500,475163280,17150,17150,17150,17150,0
|
||||
20250516,181400,475163280,17150,17150,17150,17150,0
|
||||
20250516,181300,475163280,17150,17150,17150,17150,0
|
||||
20250516,181200,475163280,17150,17150,17150,17150,0
|
||||
20250516,181100,475163280,17150,17150,17150,17150,0
|
||||
20250516,181000,475163280,17150,17150,17150,17150,0
|
||||
20250516,180900,475163280,17150,17150,17150,17150,0
|
||||
20250516,180800,475163280,17150,17150,17150,17150,0
|
||||
20250516,180700,475163280,17150,17150,17150,17150,0
|
||||
20250516,180600,475163280,17150,17150,17150,17150,0
|
||||
20250516,180500,475163280,17150,17150,17150,17150,0
|
||||
20250516,180400,475163280,17150,17150,17150,17150,0
|
||||
20250516,180300,475163280,17150,17150,17150,17150,0
|
||||
20250516,180200,475163280,17150,17150,17150,17150,0
|
||||
20250516,180100,475163280,17150,17150,17150,17150,0
|
||||
20250516,180000,475163280,17150,17150,17150,17150,0
|
||||
20250516,175900,475163280,17150,17150,17150,17150,0
|
||||
20250516,175800,475163280,17150,17150,17150,17150,0
|
||||
20250516,175700,475163280,17150,17150,17150,17150,0
|
||||
20250516,175600,475163280,17150,17150,17150,17150,0
|
||||
20250516,175500,475163280,17150,17150,17150,17150,0
|
||||
20250516,175400,475163280,17150,17150,17150,17150,0
|
||||
20250516,175300,475163280,17150,17150,17150,17150,0
|
||||
20250516,175200,475163280,17150,17150,17150,17150,0
|
||||
20250516,175100,475163280,17150,17150,17150,17150,0
|
||||
20250516,175000,475163280,17150,17150,17150,17150,0
|
||||
20250516,174900,475163280,17150,17150,17150,17150,0
|
||||
20250516,174800,475163280,17150,17150,17150,17150,0
|
||||
20250516,174700,475163280,17150,17150,17150,17150,0
|
||||
20250516,174600,475163280,17150,17150,17150,17150,343
|
||||
20250516,174500,475163280,17150,17150,17150,17150,0
|
||||
20250516,174400,475163280,17150,17150,17150,17150,0
|
||||
20250516,174300,475163280,17150,17150,17150,17150,0
|
||||
20250516,174200,475163280,17150,17150,17150,17150,0
|
||||
20250516,174100,475163280,17150,17150,17150,17150,0
|
||||
20250516,174000,475163280,17150,17150,17150,17150,0
|
||||
20250516,173900,475163280,17150,17150,17150,17150,0
|
||||
20250516,173800,475163280,17150,17150,17150,17150,0
|
||||
20250516,173700,475163280,17150,17150,17150,17150,0
|
||||
20250516,173600,475163280,17150,17150,17150,17150,0
|
||||
20250516,173500,475163280,17150,17150,17150,17150,0
|
||||
20250516,173400,475163280,17150,17150,17150,17150,0
|
||||
20250516,173300,475163280,17150,17150,17150,17150,0
|
||||
20250516,173200,475163280,17150,17150,17150,17150,0
|
||||
20250516,173100,475163280,17150,17150,17150,17150,0
|
||||
20250516,173000,475163280,17150,17150,17150,17150,0
|
||||
20250516,172900,475163280,17150,17150,17150,17150,0
|
||||
20250516,172800,475163280,17150,17150,17150,17150,0
|
||||
20250516,172700,475163280,17150,17150,17150,17150,0
|
||||
20250516,172600,475163280,17150,17150,17150,17150,0
|
||||
20250516,172500,475163280,17150,17150,17150,17150,0
|
||||
20250516,172400,475163280,17150,17150,17150,17150,0
|
||||
20250516,172300,475163280,17150,17150,17150,17150,0
|
||||
20250516,172200,475163280,17150,17150,17150,17150,0
|
||||
20250516,172100,475163280,17150,17150,17150,17150,0
|
||||
20250516,172000,475163280,17150,17150,17150,17150,0
|
||||
20250516,171900,475163280,17150,17150,17150,17150,0
|
||||
20250516,171800,475163280,17150,17150,17150,17150,0
|
||||
20250516,171700,475163280,17150,17150,17150,17150,0
|
||||
20250516,171600,475163280,17150,17150,17150,17150,343
|
||||
20250516,171500,475163280,17150,17150,17150,17150,0
|
||||
20250516,171400,475163280,17150,17150,17150,17150,0
|
||||
20250516,171300,475163280,17150,17150,17150,17150,0
|
||||
20250516,171200,475163280,17150,17150,17150,17150,0
|
||||
20250516,171100,475163280,17150,17150,17150,17150,0
|
||||
20250516,171000,475163280,17150,17150,17150,17150,0
|
||||
20250516,170900,475163280,17150,17150,17150,17150,0
|
||||
20250516,170800,475163280,17150,17150,17150,17150,0
|
||||
20250516,170700,475163280,17150,17150,17150,17150,0
|
||||
20250516,170600,475163280,17150,17150,17150,17150,0
|
||||
20250516,170500,475163280,17150,17150,17150,17150,0
|
||||
20250516,170400,475163280,17150,17150,17150,17150,0
|
||||
20250516,170300,475163280,17150,17150,17150,17150,0
|
||||
20250516,170200,475163280,17150,17150,17150,17150,0
|
||||
20250516,170100,475163280,17150,17150,17150,17150,0
|
||||
20250516,170000,475163280,17150,17150,17150,17150,0
|
||||
20250516,165900,475163280,17150,17150,17150,17150,0
|
||||
20250516,165800,475163280,17150,17150,17150,17150,0
|
||||
20250516,165700,475163280,17150,17150,17150,17150,0
|
||||
20250516,165600,475163280,17150,17150,17150,17150,0
|
||||
20250516,165500,475163280,17150,17150,17150,17150,0
|
||||
20250516,165400,475163280,17150,17150,17150,17150,0
|
||||
20250516,165300,475163280,17150,17150,17150,17150,0
|
||||
20250516,165200,475163280,17150,17150,17150,17150,0
|
||||
20250516,165100,475163280,17150,17150,17150,17150,0
|
||||
20250516,165000,475163280,17150,17150,17150,17150,0
|
||||
20250516,164900,475163280,17150,17150,17150,17150,0
|
||||
20250516,164800,475163280,17150,17150,17150,17150,0
|
||||
20250516,164700,475163280,17150,17150,17150,17150,0
|
||||
20250516,164600,475163280,17150,17150,17150,17150,343
|
||||
20250516,164500,475163280,17150,17150,17150,17150,0
|
||||
20250516,164400,475163280,17150,17150,17150,17150,0
|
||||
20250516,164300,475163280,17150,17150,17150,17150,0
|
||||
20250516,164200,475163280,17150,17150,17150,17150,0
|
||||
20250516,164100,475163280,17150,17150,17150,17150,0
|
||||
20250516,164000,475163280,17150,17150,17150,17150,0
|
||||
20250516,163900,475163280,17150,17150,17150,17150,0
|
||||
20250516,163800,475163280,17150,17150,17150,17150,0
|
||||
20250516,163700,475163280,17150,17150,17150,17150,0
|
||||
20250516,163600,475163280,17150,17150,17150,17150,0
|
||||
20250516,163500,475163280,17150,17150,17150,17150,0
|
||||
20250516,163400,475163280,17150,17150,17150,17150,0
|
||||
20250516,163300,475163280,17150,17150,17150,17150,0
|
||||
20250516,163200,475163280,17150,17150,17150,17150,0
|
||||
20250516,163100,475163280,17150,17150,17150,17150,0
|
||||
20250516,163000,475163280,17150,17150,17150,17150,0
|
||||
20250516,162900,475163280,17150,17150,17150,17150,0
|
||||
20250516,162800,475163280,17150,17150,17150,17150,0
|
||||
20250516,162700,475163280,17150,17150,17150,17150,0
|
||||
20250516,162600,475163280,17150,17150,17150,17150,0
|
||||
20250516,162500,475163280,17150,17150,17150,17150,0
|
||||
20250516,162400,475163280,17150,17150,17150,17150,0
|
||||
20250516,162300,475163280,17150,17150,17150,17150,0
|
||||
20250516,162200,475163280,17150,17150,17150,17150,0
|
||||
20250516,162100,475163280,17150,17150,17150,17150,0
|
||||
20250516,162000,475163280,17150,17150,17150,17150,0
|
||||
20250516,161900,475163280,17150,17150,17150,17150,0
|
||||
20250516,161800,475163280,17150,17150,17150,17150,0
|
||||
20250516,161700,475163280,17150,17150,17150,17150,0
|
||||
20250516,161600,475163280,17150,17150,17150,17150,343
|
||||
20250516,161500,475163280,17150,17150,17150,17150,0
|
||||
20250516,161400,475163280,17150,17150,17150,17150,0
|
||||
20250516,161300,475163280,17150,17150,17150,17150,0
|
||||
20250516,161200,475163280,17150,17150,17150,17150,0
|
||||
20250516,161100,475163280,17150,17150,17150,17150,0
|
||||
20250516,161000,475163280,17150,17150,17150,17150,0
|
||||
20250516,160900,475163280,17150,17150,17150,17150,0
|
||||
20250516,160800,475163280,17150,17150,17150,17150,0
|
||||
20250516,160700,475163280,17150,17150,17150,17150,0
|
||||
20250516,160600,475163280,17150,17150,17150,17150,0
|
||||
20250516,160500,475163280,17150,17150,17150,17150,0
|
||||
20250516,160400,475163280,17150,17150,17150,17150,0
|
||||
20250516,160300,475163280,17150,17150,17150,17150,0
|
||||
20250516,160200,475163280,17150,17150,17150,17150,0
|
||||
20250516,160100,475163280,17150,17150,17150,17150,0
|
||||
20250516,160000,475163280,17150,17150,17150,17150,0
|
||||
20250516,155900,475163280,17150,17150,17150,17150,0
|
||||
20250516,155800,475163280,17150,17150,17150,17150,0
|
||||
20250516,155700,475163280,17150,17150,17150,17150,0
|
||||
20250516,155600,475163280,17150,17150,17150,17150,0
|
||||
20250516,155500,475163280,17150,17150,17150,17150,0
|
||||
20250516,155400,475163280,17150,17150,17150,17150,0
|
||||
20250516,155300,475163280,17150,17150,17150,17150,0
|
||||
20250516,155200,475163280,17150,17150,17150,17150,0
|
||||
20250516,155100,475163280,17150,17150,17150,17150,0
|
||||
20250516,155000,475163280,17150,17150,17150,17150,0
|
||||
20250516,154900,475163280,17150,17150,17150,17150,0
|
||||
20250516,154800,475163280,17150,17150,17150,17150,0
|
||||
20250516,154700,475163280,17150,17150,17150,17150,0
|
||||
20250516,154600,475163280,17150,17150,17150,17150,343
|
||||
20250516,154500,475163280,17150,17150,17150,17150,0
|
||||
20250516,154400,475163280,17150,17150,17150,17150,0
|
||||
20250516,154300,475163280,17150,17150,17150,17150,0
|
||||
20250516,154200,475163280,17150,17150,17150,17150,0
|
||||
20250516,154100,475163280,17150,17150,17150,17150,0
|
||||
20250516,154000,475163280,17150,17150,17150,17150,0
|
||||
20250516,153900,475163280,17150,17150,17150,17150,0
|
||||
20250516,153800,475163280,17150,17150,17150,17150,0
|
||||
20250516,153700,475163280,17150,17150,17150,17150,0
|
||||
20250516,153600,475163280,17150,17150,17150,17150,0
|
||||
20250516,153500,475163280,17150,17150,17150,17150,0
|
||||
20250516,153400,475163280,17150,17150,17150,17150,0
|
||||
20250516,153300,475163280,17150,17150,17150,17150,0
|
||||
20250516,153200,475163280,17150,17150,17150,17150,0
|
||||
20250516,153100,475163280,17150,17150,17150,17150,0
|
||||
20250516,153000,475163280,17150,17150,17150,17150,343
|
||||
20250516,152900,469280830,17250,17250,17250,17250,0
|
||||
20250516,152800,469280830,17250,17250,17250,17250,0
|
||||
20250516,152700,469280830,17250,17250,17250,17250,0
|
||||
20250516,152600,469280830,17250,17250,17250,17250,0
|
||||
20250516,152500,469280830,17250,17250,17250,17250,0
|
||||
20250516,152400,469280830,17250,17250,17250,17250,0
|
||||
20250516,152300,469280830,17250,17250,17250,17250,0
|
||||
20250516,152200,469280830,17250,17250,17250,17250,0
|
||||
20250516,152100,469280830,17250,17250,17250,17250,0
|
||||
20250516,152000,469280830,17250,17250,17250,17250,0
|
||||
20250516,151900,469280830,17250,17240,17250,17230,58
|
||||
20250516,151800,468280930,17240,17240,17240,17240,43
|
||||
20250516,151700,467539610,17240,17240,17240,17240,0
|
||||
20250516,151600,467539610,17240,17220,17240,17170,525
|
||||
20250516,151500,458499070,17220,17210,17220,17210,90
|
||||
20250516,151400,456949570,17220,17220,17220,17220,0
|
||||
20250516,151300,456949570,17220,17220,17220,17220,0
|
||||
20250516,151200,456949570,17220,17170,17230,17170,39
|
||||
20250516,151100,456279350,17220,17220,17220,17220,20
|
||||
20250516,151000,455934950,17170,17220,17220,17170,40
|
||||
20250516,150900,455246650,17230,17230,17230,17230,46
|
||||
20250516,150800,454454070,17210,17210,17210,17210,57
|
||||
20250516,150700,453473100,17220,17220,17220,17220,3
|
||||
20250516,150600,453421440,17170,17170,17170,17170,0
|
||||
20250516,150500,453421440,17170,17180,17180,17170,50
|
||||
20250516,150400,452562840,17230,17210,17230,17210,84
|
||||
20250516,150300,451116080,17210,17210,17210,17210,0
|
||||
20250516,150200,451116080,17210,17210,17210,17210,0
|
||||
20250516,150100,451116080,17210,17210,17210,17210,43
|
||||
20250516,150000,450376050,17210,17210,17210,17210,2
|
||||
20250516,145900,450341630,17210,17220,17220,17210,30
|
||||
20250516,145800,449825220,17220,17200,17220,17200,257
|
||||
20250516,145700,445402380,17200,17200,17200,17200,0
|
||||
20250516,145600,445402380,17200,17200,17200,17200,1
|
||||
20250516,145500,445385180,17200,17200,17200,17200,5
|
||||
20250516,145400,445299180,17150,17150,17150,17150,10
|
||||
20250516,145300,445127680,17200,17200,17200,17200,1345
|
||||
20250516,145200,421993680,17200,17200,17200,17200,20
|
||||
20250516,145100,421649680,17200,17200,17200,17200,211
|
||||
20250516,145000,418020480,17200,17200,17200,17200,2430
|
||||
20250516,144900,376224480,17150,17160,17180,17150,244
|
||||
20250516,144800,372034450,17170,17170,17170,17170,0
|
||||
20250516,144700,372034450,17170,17170,17170,17170,7
|
||||
20250516,144600,371914260,17170,17170,17170,17170,93
|
||||
20250516,144500,370317450,17180,17180,17180,17180,0
|
||||
20250516,144400,370317450,17180,17180,17180,17180,34
|
||||
20250516,144300,369733330,17170,17170,17170,17170,0
|
||||
20250516,144200,369733330,17170,17170,17170,17170,0
|
||||
20250516,144100,369733330,17170,17170,17170,17170,5
|
||||
20250516,144000,369647480,17170,17170,17170,17170,10
|
||||
20250516,143900,369475780,17170,17170,17170,17170,0
|
||||
20250516,143800,369475780,17170,17180,17180,17170,112
|
||||
20250516,143700,367552030,17220,17220,17220,17220,0
|
||||
20250516,143600,367552030,17220,17220,17220,17220,0
|
||||
20250516,143500,367552030,17220,17220,17220,17220,0
|
||||
20250516,143400,367552030,17220,17220,17220,17220,34
|
||||
20250516,143300,366966550,17220,17210,17220,17210,68
|
||||
20250516,143200,365795650,17180,17180,17180,17180,0
|
||||
20250516,143100,365795650,17180,17180,17180,17180,31
|
||||
20250516,143000,365263070,17220,17220,17220,17220,43
|
||||
20250516,142900,364522610,17220,17220,17220,17220,20
|
||||
20250516,142800,364178210,17220,17220,17220,17220,0
|
||||
20250516,142700,364178210,17220,17220,17220,17220,99
|
||||
20250516,142600,362473430,17240,17240,17240,17240,16
|
||||
20250516,142500,362197590,17220,17240,17240,17220,8
|
||||
20250516,142400,362059690,17220,17220,17220,17220,0
|
||||
20250516,142300,362059690,17220,17220,17220,17220,0
|
||||
20250516,142200,362059690,17220,17220,17220,17220,0
|
||||
20250516,142100,362059690,17220,17220,17220,17220,1
|
||||
20250516,142000,362042470,17170,17170,17170,17170,0
|
||||
20250516,141900,362042470,17170,17170,17240,17170,37
|
||||
20250516,141800,361405360,17150,17150,17150,17150,0
|
||||
20250516,141700,361405360,17150,17150,17150,17150,0
|
||||
20250516,141600,361405360,17150,17150,17150,17150,0
|
||||
20250516,141500,361405360,17150,17150,17150,17150,0
|
||||
20250516,141400,361405360,17150,17150,17150,17150,10
|
||||
20250516,141300,361233860,17250,17250,17250,17250,35
|
||||
20250516,141200,360630110,17250,17250,17250,17250,203
|
||||
20250516,141100,357128360,17250,17180,17250,17180,1226
|
||||
20250516,141000,335989690,17180,17180,17180,17180,20
|
||||
20250516,140900,335646090,17200,17190,17200,17190,613
|
||||
20250516,140800,325105380,17100,17140,17140,17100,649
|
||||
20250516,140700,313997410,17180,17180,17180,17180,0
|
||||
20250516,140600,313997410,17180,17180,17180,17180,1
|
||||
20250516,140500,313980230,17190,17170,17190,17170,35
|
||||
20250516,140400,313378600,17180,17180,17180,17180,0
|
||||
20250516,140300,313378600,17180,17180,17180,17180,0
|
||||
20250516,140200,313378600,17180,17180,17180,17180,7
|
||||
20250516,140100,313258340,17170,17170,17170,17170,53
|
||||
20250516,140000,312348330,17170,17170,17170,17170,0
|
||||
20250516,135900,312348330,17170,17140,17170,17140,51
|
||||
20250516,135800,311472690,17160,17160,17160,17160,0
|
||||
20250516,135700,311472690,17160,17160,17160,17160,20
|
||||
20250516,135600,311129490,17150,17150,17150,17150,9
|
||||
20250516,135500,310975140,17150,17150,17150,17150,1
|
||||
20250516,135400,310957990,17170,17170,17170,17170,0
|
||||
20250516,135300,310957990,17170,17170,17170,17170,0
|
||||
20250516,135200,310957990,17170,17170,17170,17170,0
|
||||
20250516,135100,310957990,17170,17170,17170,17170,0
|
||||
20250516,135000,310957990,17170,17170,17170,17170,1
|
||||
20250516,134900,310940820,17120,17120,17120,17120,50
|
||||
20250516,134800,310084820,17180,17180,17180,17180,0
|
||||
20250516,134700,310084820,17180,17120,17180,17120,109
|
||||
20250516,134600,308215800,17150,17150,17150,17150,5
|
||||
20250516,134500,308130050,17150,17150,17150,17150,0
|
||||
20250516,134400,308130050,17150,17150,17150,17150,2058
|
||||
20250516,134300,272835350,17120,17120,17120,17120,90
|
||||
20250516,134200,271294550,17120,17120,17120,17120,0
|
||||
20250516,134100,271294550,17120,17120,17120,17120,0
|
||||
20250516,134000,271294550,17120,17120,17120,17120,0
|
||||
20250516,133900,271294550,17120,17120,17120,17120,80
|
||||
20250516,133800,269924950,17130,17130,17130,17130,41
|
||||
20250516,133700,269222620,17180,17180,17180,17180,0
|
||||
20250516,133600,269222620,17180,17180,17180,17180,0
|
||||
20250516,133500,269222620,17180,17180,17180,17180,0
|
||||
20250516,133400,269222620,17180,17190,17190,17180,46
|
||||
20250516,133300,268431890,17190,17190,17190,17190,0
|
||||
20250516,133200,268431890,17190,17190,17190,17190,0
|
||||
20250516,133100,268431890,17190,17190,17190,17190,0
|
||||
20250516,133000,268431890,17190,17190,17190,17190,0
|
||||
20250516,132900,268431890,17190,17190,17190,17190,50
|
||||
20250516,132800,267572390,17160,17160,17160,17160,0
|
||||
20250516,132700,267572390,17160,17160,17160,17160,0
|
||||
20250516,132600,267572390,17160,17150,17160,17150,183
|
||||
20250516,132500,264432390,17150,17150,17150,17150,101
|
||||
20250516,132400,262700240,17110,17110,17110,17110,0
|
||||
20250516,132300,262700240,17110,17110,17110,17110,0
|
||||
20250516,132200,262700240,17110,17110,17110,17110,0
|
||||
20250516,132100,262700240,17110,17110,17110,17110,0
|
||||
20250516,132000,262700240,17110,17110,17110,17110,0
|
||||
20250516,131900,262700240,17110,17110,17110,17110,0
|
||||
20250516,131800,262700240,17110,17110,17110,17110,0
|
||||
20250516,131700,262700240,17110,17110,17110,17110,0
|
||||
20250516,131600,262700240,17110,17110,17110,17110,0
|
||||
20250516,131500,262700240,17110,17110,17110,17110,0
|
||||
20250516,131400,262700240,17110,17110,17110,17110,0
|
||||
20250516,131300,262700240,17110,17110,17110,17110,46
|
||||
20250516,131200,261913180,17110,17110,17110,17110,234
|
||||
20250516,131100,257909440,17110,17110,17110,17110,4
|
||||
20250516,131000,257841000,17110,17110,17110,17110,160
|
||||
20250516,130900,255103400,17110,17110,17110,17110,0
|
||||
20250516,130800,255103400,17110,17110,17110,17110,5
|
||||
20250516,130700,255017850,17120,17120,17120,17120,93
|
||||
20250516,130600,253425690,17120,17120,17120,17120,0
|
||||
20250516,130500,253425690,17120,17120,17120,17120,0
|
||||
20250516,130400,253425690,17120,17120,17120,17120,2
|
||||
20250516,130300,253391450,17120,17120,17120,17120,0
|
||||
20250516,130200,253391450,17120,17120,17120,17120,133
|
||||
20250516,130100,251114490,17120,17120,17120,17120,24
|
||||
20250516,130000,250703610,17120,17120,17120,17120,0
|
||||
20250516,125900,250703610,17120,17120,17120,17120,0
|
||||
20250516,125800,250703610,17120,17120,17120,17120,0
|
||||
20250516,125700,250703610,17120,17120,17120,17120,0
|
||||
20250516,125600,250703610,17120,17120,17120,17120,0
|
||||
20250516,125500,250703610,17120,17120,17120,17120,12
|
||||
20250516,125400,250498170,17120,17120,17120,17120,10
|
||||
20250516,125300,250326970,17120,17120,17120,17120,22
|
||||
20250516,125200,249950330,17120,17120,17120,17120,0
|
||||
20250516,125100,249950330,17120,17120,17120,17120,0
|
||||
20250516,125000,249950330,17120,17120,17120,17120,0
|
||||
20250516,124900,249950330,17120,17120,17120,17120,0
|
||||
20250516,124800,249950330,17120,17120,17120,17120,0
|
||||
20250516,124700,249950330,17120,17120,17120,17120,5
|
||||
20250516,124600,249864730,17120,17120,17120,17120,78
|
||||
20250516,124500,248529370,17120,17120,17120,17120,0
|
||||
20250516,124400,248529370,17120,17120,17120,17120,0
|
||||
20250516,124300,248529370,17120,17120,17120,17120,0
|
||||
20250516,124200,248529370,17120,17120,17120,17120,0
|
||||
20250516,124100,248529370,17120,17120,17120,17120,20
|
||||
20250516,124000,248186970,17120,17120,17120,17120,0
|
||||
20250516,123900,248186970,17120,17120,17120,17120,0
|
||||
20250516,123800,248186970,17120,17120,17120,17120,0
|
||||
20250516,123700,248186970,17120,17120,17120,17120,19
|
||||
20250516,123600,247861690,17120,17120,17120,17120,0
|
||||
20250516,123500,247861690,17120,17120,17120,17120,0
|
||||
20250516,123400,247861690,17120,17120,17120,17120,0
|
||||
20250516,123300,247861690,17120,17120,17120,17120,8
|
||||
20250516,123200,247724730,17120,17120,17120,17120,0
|
||||
20250516,123100,247724730,17120,17120,17120,17120,0
|
||||
20250516,123000,247724730,17120,17120,17120,17120,0
|
||||
20250516,122900,247724730,17120,17120,17120,17120,0
|
||||
20250516,122800,247724730,17120,17120,17120,17120,0
|
||||
20250516,122700,247724730,17120,17120,17120,17120,1
|
||||
20250516,122600,247707610,17110,17110,17110,17110,0
|
||||
20250516,122500,247707610,17110,17110,17110,17110,0
|
||||
20250516,122400,247707610,17110,17110,17110,17110,0
|
||||
20250516,122300,247707610,17110,17110,17110,17110,0
|
||||
20250516,122200,247707610,17110,17110,17110,17110,0
|
||||
20250516,122100,247707610,17110,17110,17110,17110,30
|
||||
20250516,122000,247194310,17100,17110,17110,17100,80
|
||||
20250516,121900,245825930,17140,17140,17140,17140,0
|
||||
20250516,121800,245825930,17140,17140,17140,17140,0
|
||||
20250516,121700,245825930,17140,17140,17140,17140,0
|
||||
20250516,121600,245825930,17140,17140,17140,17140,0
|
||||
20250516,121500,245825930,17140,17140,17140,17140,17
|
||||
20250516,121400,245534550,17140,17140,17140,17140,0
|
||||
20250516,121300,245534550,17140,17140,17140,17140,0
|
||||
20250516,121200,245534550,17140,17140,17140,17140,0
|
||||
20250516,121100,245534550,17140,17110,17140,17110,4
|
||||
20250516,121000,245466080,17120,17120,17120,17120,0
|
||||
20250516,120900,245466080,17120,17120,17120,17120,0
|
||||
20250516,120800,245466080,17120,17120,17120,17120,0
|
||||
20250516,120700,245466080,17120,17120,17120,17120,10
|
||||
20250516,120600,245294880,17120,17120,17120,17120,11
|
||||
20250516,120500,245106560,17110,17110,17110,17110,0
|
||||
20250516,120400,245106560,17110,17110,17110,17110,0
|
||||
20250516,120300,245106560,17110,17130,17130,17110,136
|
||||
20250516,120200,242778450,17130,17130,17130,17130,0
|
||||
20250516,120100,242778450,17130,17130,17130,17130,0
|
||||
20250516,120000,242778450,17130,17130,17130,17130,0
|
||||
20250516,115900,242778450,17130,17130,17130,17130,16
|
||||
20250516,115800,242504370,17130,17130,17130,17130,0
|
||||
20250516,115700,242504370,17130,17130,17130,17130,0
|
||||
20250516,115600,242504370,17130,17140,17140,17130,584
|
||||
20250516,115500,232498620,17190,17190,17190,17190,0
|
||||
20250516,115400,232498620,17190,17190,17190,17190,0
|
||||
20250516,115300,232498620,17190,17190,17190,17190,10
|
||||
20250516,115200,232326720,17190,17190,17190,17190,0
|
||||
20250516,115100,232326720,17190,17190,17190,17190,0
|
||||
20250516,115000,232326720,17190,17190,17190,17190,0
|
||||
20250516,114900,232326720,17190,17190,17190,17190,0
|
||||
20250516,114800,232326720,17190,17190,17190,17190,0
|
||||
20250516,114700,232326720,17190,17190,17190,17190,0
|
||||
20250516,114600,232326720,17190,17190,17190,17190,17
|
||||
20250516,114500,232034490,17140,17140,17140,17140,28
|
||||
20250516,114400,231554570,17150,17150,17150,17150,57
|
||||
20250516,114300,230577020,17150,17150,17150,17150,0
|
||||
20250516,114200,230577020,17150,17150,17150,17150,0
|
||||
20250516,114100,230577020,17150,17190,17190,17150,5
|
||||
20250516,114000,230491150,17190,17190,17190,17190,0
|
||||
20250516,113900,230491150,17190,17190,17190,17190,0
|
||||
20250516,113800,230491150,17190,17190,17190,17190,0
|
||||
20250516,113700,230491150,17190,17190,17190,17190,0
|
||||
20250516,113600,230491150,17190,17190,17190,17190,0
|
||||
20250516,113500,230491150,17190,17190,17190,17190,0
|
||||
20250516,113400,230491150,17190,17190,17190,17190,2
|
||||
20250516,113300,230456770,17190,17190,17190,17190,0
|
||||
20250516,113200,230456770,17190,17190,17190,17190,0
|
||||
20250516,113100,230456770,17190,17190,17190,17190,0
|
||||
20250516,113000,230456770,17190,17190,17190,17190,0
|
||||
20250516,112900,230456770,17190,17180,17190,17180,2
|
||||
20250516,112800,230422400,17150,17150,17150,17150,30
|
||||
20250516,112700,229907900,17190,17190,17190,17190,0
|
||||
20250516,112600,229907900,17190,17190,17190,17160,381
|
||||
20250516,112500,223363670,17200,17200,17200,17200,0
|
||||
20250516,112400,223363670,17200,17200,17200,17200,5
|
||||
20250516,112300,223277670,17200,17200,17200,17200,0
|
||||
20250516,112200,223277670,17200,17200,17200,17200,0
|
||||
20250516,112100,223277670,17200,17200,17200,17200,0
|
||||
20250516,112000,223277670,17200,17200,17200,17200,10
|
||||
20250516,111900,223105670,17200,17200,17200,17200,0
|
||||
20250516,111800,223105670,17200,17200,17200,17200,0
|
||||
20250516,111700,223105670,17200,17200,17200,17200,0
|
||||
20250516,111600,223105670,17200,17200,17200,17200,0
|
||||
20250516,111500,223105670,17200,17200,17200,17200,0
|
||||
20250516,111400,223105670,17200,17200,17200,17200,0
|
||||
20250516,111300,223105670,17200,17200,17200,17200,0
|
||||
20250516,111200,223105670,17200,17200,17200,17200,0
|
||||
20250516,111100,223105670,17200,17200,17200,17200,75
|
||||
20250516,111000,221815670,17240,17240,17240,17240,0
|
||||
20250516,110900,221815670,17240,17240,17240,17240,9
|
||||
20250516,110800,221660510,17240,17240,17240,17240,0
|
||||
20250516,110700,221660510,17240,17240,17240,17240,0
|
||||
20250516,110600,221660510,17240,17230,17240,17220,507
|
||||
20250516,110500,212926700,17230,17200,17230,17200,1310
|
||||
20250516,110400,190381080,17200,17200,17200,17200,10
|
||||
20250516,110300,190209080,17160,17160,17160,17160,3
|
||||
20250516,110200,190157600,17200,17180,17200,17180,40
|
||||
20250516,110100,189469620,17180,17180,17200,17180,297
|
||||
20250516,110000,184361790,17190,17160,17220,17160,173
|
||||
20250516,105900,181387230,17220,17220,17220,17220,0
|
||||
20250516,105800,181387230,17220,17190,17220,17190,83
|
||||
20250516,105700,179959770,17190,17190,17190,17190,0
|
||||
20250516,105600,179959770,17190,17190,17190,17190,92
|
||||
20250516,105500,178378290,17190,17190,17190,17190,22
|
||||
20250516,105400,178000110,17200,17190,17200,17190,215
|
||||
20250516,105300,174302160,17230,17230,17230,17230,0
|
||||
20250516,105200,174302160,17230,17200,17230,17190,30
|
||||
20250516,105100,173785650,17200,17180,17200,17180,37
|
||||
20250516,105000,173149490,17200,17200,17200,17200,0
|
||||
20250516,104900,173149490,17200,17200,17200,17200,14
|
||||
20250516,104800,172908690,17160,17160,17160,17160,0
|
||||
20250516,104700,172908690,17160,17160,17160,17160,0
|
||||
20250516,104600,172908690,17160,17160,17160,17160,7
|
||||
20250516,104500,172788570,17160,17160,17160,17160,10
|
||||
20250516,104400,172616970,17140,17140,17140,17140,199
|
||||
20250516,104300,169206110,17140,17140,17140,17140,0
|
||||
20250516,104200,169206110,17140,17140,17140,17140,0
|
||||
20250516,104100,169206110,17140,17140,17140,17140,0
|
||||
20250516,104000,169206110,17140,17140,17140,17140,2
|
||||
20250516,103900,169171830,17140,17140,17140,17140,0
|
||||
20250516,103800,169171830,17140,17140,17140,17140,0
|
||||
20250516,103700,169171830,17140,17140,17140,17140,0
|
||||
20250516,103600,169171830,17140,17120,17140,17120,322
|
||||
20250516,103500,163654750,17100,17030,17100,17030,1541
|
||||
20250516,103400,137408650,17020,17020,17020,17020,0
|
||||
20250516,103300,137408650,17020,17040,17040,17020,600
|
||||
20250516,103200,127191710,17120,17120,17120,17120,0
|
||||
20250516,103100,127191710,17120,17120,17120,17120,0
|
||||
20250516,103000,127191710,17120,17040,17120,17040,123
|
||||
20250516,102900,125095550,17050,17050,17050,17050,0
|
||||
20250516,102800,125095550,17050,17050,17050,17050,0
|
||||
20250516,102700,125095550,17050,17050,17050,17050,0
|
||||
20250516,102600,125095550,17050,17120,17120,17050,226
|
||||
20250516,102500,121240500,17140,17140,17140,17140,1
|
||||
20250516,102400,121223360,17100,17100,17100,17100,0
|
||||
20250516,102300,121223360,17100,17100,17100,17100,0
|
||||
20250516,102200,121223360,17100,17050,17100,17050,111
|
||||
20250516,102100,119325750,17050,17040,17050,17040,15
|
||||
20250516,102000,119070050,17050,17050,17050,17050,0
|
||||
20250516,101900,119070050,17050,17050,17050,17050,1
|
||||
20250516,101800,119053000,17050,17050,17050,17050,30
|
||||
20250516,101700,118541500,17030,17030,17030,17030,95
|
||||
20250516,101600,116923650,17080,17080,17080,17080,7
|
||||
20250516,101500,116804090,17080,17080,17080,17080,1
|
||||
20250516,101400,116787010,17060,17030,17060,17030,219
|
||||
20250516,101300,113057260,17030,17030,17030,17030,20
|
||||
20250516,101200,112716660,17010,17010,17010,17010,0
|
||||
20250516,101100,112716660,17010,17030,17030,17010,719
|
||||
20250516,101000,100480070,17040,17040,17040,17040,12
|
||||
20250516,100900,100275590,17030,17040,17060,17030,40
|
||||
20250516,100800,99593840,17060,17060,17060,17060,246
|
||||
20250516,100700,95397080,17060,17060,17060,17060,6
|
||||
20250516,100600,95294720,17060,17060,17060,17060,0
|
||||
20250516,100500,95294720,17060,17060,17060,17060,0
|
||||
20250516,100400,95294720,17060,17060,17060,17060,1
|
||||
20250516,100300,95277660,17060,17060,17060,17060,0
|
||||
20250516,100200,95277660,17060,17060,17060,17060,50
|
||||
20250516,100100,94424660,17070,17070,17070,17070,66
|
||||
20250516,100000,93298040,17080,17080,17150,17080,21
|
||||
20250516,095900,92939150,17280,17050,17280,17040,1598
|
||||
20250516,095800,65531440,17060,17060,17060,17060,108
|
||||
20250516,095700,63688960,17090,17050,17090,17050,27
|
||||
20250516,095600,63228330,17050,17050,17050,17050,0
|
||||
20250516,095500,63228330,17050,17050,17050,17050,0
|
||||
20250516,095400,63228330,17050,17050,17050,17050,0
|
||||
20250516,095300,63228330,17050,17050,17050,17050,91
|
||||
20250516,095200,61676780,17110,17110,17110,17110,0
|
||||
20250516,095100,61676780,17110,17110,17110,17110,0
|
||||
20250516,095000,61676780,17110,17110,17110,17110,12
|
||||
20250516,094900,61471460,17110,17110,17110,17110,15
|
||||
20250516,094800,61214810,17150,17150,17150,17150,15
|
||||
20250516,094700,60957560,17150,17150,17150,17150,0
|
||||
20250516,094600,60957560,17150,17150,17150,17150,3
|
||||
20250516,094500,60906110,17170,17170,17170,17170,0
|
||||
20250516,094400,60906110,17170,17170,17170,17170,0
|
||||
20250516,094300,60906110,17170,17170,17170,17170,1
|
||||
20250516,094200,60888940,17170,17170,17170,17170,11
|
||||
20250516,094100,60700070,17120,17120,17120,17120,2
|
||||
20250516,094000,60665830,17110,17110,17110,17110,0
|
||||
20250516,093900,60665830,17110,17110,17110,17110,0
|
||||
20250516,093800,60665830,17110,17110,17110,17110,87
|
||||
20250516,093700,59177260,17110,17110,17110,17110,0
|
||||
20250516,093600,59177260,17110,17110,17110,17110,0
|
||||
20250516,093500,59177260,17110,17110,17110,17110,21
|
||||
20250516,093400,58817950,17030,17030,17030,17030,1
|
||||
20250516,093300,58800920,17110,17110,17110,17110,0
|
||||
20250516,093200,58800920,17110,17110,17110,17110,0
|
||||
20250516,093100,58800920,17110,17110,17110,17110,2
|
||||
20250516,093000,58766700,17110,17110,17110,17110,6
|
||||
20250516,092900,58664040,17040,17110,17110,17040,102
|
||||
20250516,092800,56925820,17110,17090,17110,17090,10
|
||||
20250516,092700,56754760,17080,17080,17080,17080,1
|
||||
20250516,092600,56737680,17070,17050,17070,17050,455
|
||||
20250516,092500,48973070,17050,17070,17070,17050,100
|
||||
20250516,092400,47266670,17080,17070,17080,17070,442
|
||||
20250516,092300,39718460,17070,17050,17070,17050,33
|
||||
20250516,092200,39155710,17030,17030,17030,17030,0
|
||||
20250516,092100,39155710,17030,17050,17050,17030,3
|
||||
20250516,092000,39104600,17070,17070,17070,17070,0
|
||||
20250516,091900,39104600,17070,17070,17070,17070,0
|
||||
20250516,091800,39104600,17070,17070,17070,17070,2
|
||||
20250516,091700,39070460,17070,17060,17070,17000,417
|
||||
20250516,091600,31971810,17070,17110,17110,17060,352
|
||||
20250516,091500,25958910,17120,17130,17130,17120,157
|
||||
20250516,091400,23270020,17210,17210,17210,17210,0
|
||||
20250516,091300,23270020,17210,17180,17210,17180,79
|
||||
20250516,091200,21912560,17140,17140,17140,17140,23
|
||||
20250516,091100,21518340,17210,17210,17210,17210,0
|
||||
20250516,091000,21518340,17210,17210,17210,17190,44
|
||||
20250516,090900,20761550,17240,17240,17240,17240,11
|
||||
20250516,090800,20571910,17270,17260,17270,17260,8
|
||||
20250516,090700,20433800,17260,17270,17270,17200,33
|
||||
20250516,090600,19865060,17240,17240,17280,17240,25
|
||||
20250516,090500,19434020,17240,17200,17240,17200,23
|
||||
20250516,090400,19038060,17240,17280,17280,17240,17
|
||||
20250516,090300,18744740,17270,17240,17270,17240,31
|
||||
20250516,090200,18209920,17240,17230,17240,17230,16
|
||||
20250516,090100,17934090,17230,17190,17240,17140,394
|
||||
20250516,090000,11151790,17100,17200,17200,17100,651
|
||||
|
Reference in New Issue
Block a user