Update 2025-05-16 2743 candle_min
This commit is contained in:
618
069730/min/candle-20250516.csv
Normal file
618
069730/min/candle-20250516.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,191600,267499567,3650,3650,3650,3650,1508
|
||||
20250516,191500,267499567,3650,3650,3650,3650,0
|
||||
20250516,191400,267499567,3650,3650,3650,3650,0
|
||||
20250516,191300,267499567,3650,3650,3650,3650,0
|
||||
20250516,191200,267499567,3650,3650,3650,3650,0
|
||||
20250516,191100,267499567,3650,3650,3650,3650,0
|
||||
20250516,191000,267499567,3650,3650,3650,3650,0
|
||||
20250516,190900,267499567,3650,3650,3650,3650,0
|
||||
20250516,190800,267499567,3650,3650,3650,3650,0
|
||||
20250516,190700,267499567,3650,3650,3650,3650,0
|
||||
20250516,190600,267499567,3650,3650,3650,3650,0
|
||||
20250516,190500,267499567,3650,3650,3650,3650,0
|
||||
20250516,190400,267499567,3650,3650,3650,3650,0
|
||||
20250516,190300,267499567,3650,3650,3650,3650,0
|
||||
20250516,190200,267499567,3650,3650,3650,3650,0
|
||||
20250516,190100,267499567,3650,3650,3650,3650,0
|
||||
20250516,190000,267499567,3650,3650,3650,3650,0
|
||||
20250516,185900,267499567,3650,3650,3650,3650,0
|
||||
20250516,185800,267499567,3650,3650,3650,3650,0
|
||||
20250516,185700,267499567,3650,3650,3650,3650,0
|
||||
20250516,185600,267499567,3650,3650,3650,3650,0
|
||||
20250516,185500,267499567,3650,3650,3650,3650,0
|
||||
20250516,185400,267499567,3650,3650,3650,3650,0
|
||||
20250516,185300,267499567,3650,3650,3650,3650,0
|
||||
20250516,185200,267499567,3650,3650,3650,3650,0
|
||||
20250516,185100,267499567,3650,3650,3650,3650,0
|
||||
20250516,185000,267499567,3650,3650,3650,3650,0
|
||||
20250516,184900,267499567,3650,3650,3650,3650,0
|
||||
20250516,184800,267499567,3650,3650,3650,3650,0
|
||||
20250516,184700,267499567,3650,3650,3650,3650,0
|
||||
20250516,184600,267499567,3650,3650,3650,3650,1508
|
||||
20250516,184500,267499567,3650,3650,3650,3650,0
|
||||
20250516,184400,267499567,3650,3650,3650,3650,0
|
||||
20250516,184300,267499567,3650,3650,3650,3650,0
|
||||
20250516,184200,267499567,3650,3650,3650,3650,0
|
||||
20250516,184100,267499567,3650,3650,3650,3650,0
|
||||
20250516,184000,267499567,3650,3650,3650,3650,0
|
||||
20250516,183900,267499567,3650,3650,3650,3650,0
|
||||
20250516,183800,267499567,3650,3650,3650,3650,0
|
||||
20250516,183700,267499567,3650,3650,3650,3650,0
|
||||
20250516,183600,267499567,3650,3650,3650,3650,0
|
||||
20250516,183500,267499567,3650,3650,3650,3650,0
|
||||
20250516,183400,267499567,3650,3650,3650,3650,0
|
||||
20250516,183300,267499567,3650,3650,3650,3650,0
|
||||
20250516,183200,267499567,3650,3650,3650,3650,0
|
||||
20250516,183100,267499567,3650,3650,3650,3650,0
|
||||
20250516,183000,267499567,3650,3650,3650,3650,0
|
||||
20250516,182900,267499567,3650,3650,3650,3650,0
|
||||
20250516,182800,267499567,3650,3650,3650,3650,0
|
||||
20250516,182700,267499567,3650,3650,3650,3650,0
|
||||
20250516,182600,267499567,3650,3650,3650,3650,0
|
||||
20250516,182500,267499567,3650,3650,3650,3650,0
|
||||
20250516,182400,267499567,3650,3650,3650,3650,0
|
||||
20250516,182300,267499567,3650,3650,3650,3650,0
|
||||
20250516,182200,267499567,3650,3650,3650,3650,0
|
||||
20250516,182100,267499567,3650,3650,3650,3650,0
|
||||
20250516,182000,267499567,3650,3650,3650,3650,0
|
||||
20250516,181900,267499567,3650,3650,3650,3650,0
|
||||
20250516,181800,267499567,3650,3650,3650,3650,0
|
||||
20250516,181700,267499567,3650,3650,3650,3650,0
|
||||
20250516,181600,267499567,3650,3650,3650,3650,1508
|
||||
20250516,181500,267499567,3650,3650,3650,3650,0
|
||||
20250516,181400,267499567,3650,3650,3650,3650,0
|
||||
20250516,181300,267499567,3650,3650,3650,3650,0
|
||||
20250516,181200,267499567,3650,3650,3650,3650,0
|
||||
20250516,181100,267499567,3650,3650,3650,3650,0
|
||||
20250516,181000,267499567,3650,3650,3650,3650,0
|
||||
20250516,180900,267499567,3650,3650,3650,3650,0
|
||||
20250516,180800,267499567,3650,3650,3650,3650,0
|
||||
20250516,180700,267499567,3650,3650,3650,3650,0
|
||||
20250516,180600,267499567,3650,3650,3650,3650,0
|
||||
20250516,180500,267499567,3650,3650,3650,3650,0
|
||||
20250516,180400,267499567,3650,3650,3650,3650,0
|
||||
20250516,180300,267499567,3650,3650,3650,3650,0
|
||||
20250516,180200,267499567,3650,3650,3650,3650,0
|
||||
20250516,180100,267499567,3650,3650,3650,3650,0
|
||||
20250516,180000,267499567,3650,3650,3650,3650,0
|
||||
20250516,175900,267499567,3650,3650,3650,3650,0
|
||||
20250516,175800,267499567,3650,3650,3650,3650,0
|
||||
20250516,175700,267499567,3650,3650,3650,3650,0
|
||||
20250516,175600,267499567,3650,3650,3650,3650,0
|
||||
20250516,175500,267499567,3650,3650,3650,3650,0
|
||||
20250516,175400,267499567,3650,3650,3650,3650,0
|
||||
20250516,175300,267499567,3650,3650,3650,3650,0
|
||||
20250516,175200,267499567,3650,3650,3650,3650,0
|
||||
20250516,175100,267499567,3650,3650,3650,3650,0
|
||||
20250516,175000,267499567,3650,3650,3650,3650,0
|
||||
20250516,174900,267499567,3650,3650,3650,3650,0
|
||||
20250516,174800,267499567,3650,3650,3650,3650,0
|
||||
20250516,174700,267499567,3650,3650,3650,3650,0
|
||||
20250516,174600,267499567,3650,3650,3650,3650,1508
|
||||
20250516,174500,267499567,3650,3650,3650,3650,0
|
||||
20250516,174400,267499567,3650,3650,3650,3650,0
|
||||
20250516,174300,267499567,3650,3650,3650,3650,0
|
||||
20250516,174200,267499567,3650,3650,3650,3650,0
|
||||
20250516,174100,267499567,3650,3650,3650,3650,0
|
||||
20250516,174000,267499567,3650,3650,3650,3650,0
|
||||
20250516,173900,267499567,3650,3650,3650,3650,0
|
||||
20250516,173800,267499567,3650,3650,3650,3650,0
|
||||
20250516,173700,267499567,3650,3650,3650,3650,0
|
||||
20250516,173600,267499567,3650,3650,3650,3650,0
|
||||
20250516,173500,267499567,3650,3650,3650,3650,0
|
||||
20250516,173400,267499567,3650,3650,3650,3650,0
|
||||
20250516,173300,267499567,3650,3650,3650,3650,0
|
||||
20250516,173200,267499567,3650,3650,3650,3650,0
|
||||
20250516,173100,267499567,3650,3650,3650,3650,0
|
||||
20250516,173000,267499567,3650,3650,3650,3650,0
|
||||
20250516,172900,267499567,3650,3650,3650,3650,0
|
||||
20250516,172800,267499567,3650,3650,3650,3650,0
|
||||
20250516,172700,267499567,3650,3650,3650,3650,0
|
||||
20250516,172600,267499567,3650,3650,3650,3650,0
|
||||
20250516,172500,267499567,3650,3650,3650,3650,0
|
||||
20250516,172400,267499567,3650,3650,3650,3650,0
|
||||
20250516,172300,267499567,3650,3650,3650,3650,0
|
||||
20250516,172200,267499567,3650,3650,3650,3650,0
|
||||
20250516,172100,267499567,3650,3650,3650,3650,0
|
||||
20250516,172000,267499567,3650,3650,3650,3650,0
|
||||
20250516,171900,267499567,3650,3650,3650,3650,0
|
||||
20250516,171800,267499567,3650,3650,3650,3650,0
|
||||
20250516,171700,267499567,3650,3650,3650,3650,0
|
||||
20250516,171600,267499567,3650,3650,3650,3650,1508
|
||||
20250516,171500,267499567,3650,3650,3650,3650,0
|
||||
20250516,171400,267499567,3650,3650,3650,3650,0
|
||||
20250516,171300,267499567,3650,3650,3650,3650,0
|
||||
20250516,171200,267499567,3650,3650,3650,3650,0
|
||||
20250516,171100,267499567,3650,3650,3650,3650,0
|
||||
20250516,171000,267499567,3650,3650,3650,3650,0
|
||||
20250516,170900,267499567,3650,3650,3650,3650,0
|
||||
20250516,170800,267499567,3650,3650,3650,3650,0
|
||||
20250516,170700,267499567,3650,3650,3650,3650,0
|
||||
20250516,170600,267499567,3650,3650,3650,3650,0
|
||||
20250516,170500,267499567,3650,3650,3650,3650,0
|
||||
20250516,170400,267499567,3650,3650,3650,3650,0
|
||||
20250516,170300,267499567,3650,3650,3650,3650,0
|
||||
20250516,170200,267499567,3650,3650,3650,3650,0
|
||||
20250516,170100,267499567,3650,3650,3650,3650,0
|
||||
20250516,170000,267499567,3650,3650,3650,3650,0
|
||||
20250516,165900,267499567,3650,3650,3650,3650,0
|
||||
20250516,165800,267499567,3650,3650,3650,3650,0
|
||||
20250516,165700,267499567,3650,3650,3650,3650,0
|
||||
20250516,165600,267499567,3650,3650,3650,3650,0
|
||||
20250516,165500,267499567,3650,3650,3650,3650,0
|
||||
20250516,165400,267499567,3650,3650,3650,3650,0
|
||||
20250516,165300,267499567,3650,3650,3650,3650,0
|
||||
20250516,165200,267499567,3650,3650,3650,3650,0
|
||||
20250516,165100,267499567,3650,3650,3650,3650,0
|
||||
20250516,165000,267499567,3650,3650,3650,3650,0
|
||||
20250516,164900,267499567,3650,3650,3650,3650,0
|
||||
20250516,164800,267499567,3650,3650,3650,3650,0
|
||||
20250516,164700,267499567,3650,3650,3650,3650,0
|
||||
20250516,164600,267499567,3650,3650,3650,3650,1508
|
||||
20250516,164500,267499567,3650,3650,3650,3650,0
|
||||
20250516,164400,267499567,3650,3650,3650,3650,0
|
||||
20250516,164300,267499567,3650,3650,3650,3650,0
|
||||
20250516,164200,267499567,3650,3650,3650,3650,0
|
||||
20250516,164100,267499567,3650,3650,3650,3650,0
|
||||
20250516,164000,267499567,3650,3650,3650,3650,0
|
||||
20250516,163900,267499567,3650,3650,3650,3650,0
|
||||
20250516,163800,267499567,3650,3650,3650,3650,0
|
||||
20250516,163700,267499567,3650,3650,3650,3650,0
|
||||
20250516,163600,267499567,3650,3650,3650,3650,0
|
||||
20250516,163500,267499567,3650,3650,3650,3650,0
|
||||
20250516,163400,267499567,3650,3650,3650,3650,0
|
||||
20250516,163300,267499567,3650,3650,3650,3650,0
|
||||
20250516,163200,267499567,3650,3650,3650,3650,0
|
||||
20250516,163100,267499567,3650,3650,3650,3650,0
|
||||
20250516,163000,267499567,3650,3650,3650,3650,0
|
||||
20250516,162900,267499567,3650,3650,3650,3650,0
|
||||
20250516,162800,267499567,3650,3650,3650,3650,0
|
||||
20250516,162700,267499567,3650,3650,3650,3650,0
|
||||
20250516,162600,267499567,3650,3650,3650,3650,0
|
||||
20250516,162500,267499567,3650,3650,3650,3650,0
|
||||
20250516,162400,267499567,3650,3650,3650,3650,0
|
||||
20250516,162300,267499567,3650,3650,3650,3650,0
|
||||
20250516,162200,267499567,3650,3650,3650,3650,0
|
||||
20250516,162100,267499567,3650,3650,3650,3650,0
|
||||
20250516,162000,267499567,3650,3650,3650,3650,0
|
||||
20250516,161900,267499567,3650,3650,3650,3650,0
|
||||
20250516,161800,267499567,3650,3650,3650,3650,0
|
||||
20250516,161700,267499567,3650,3650,3650,3650,0
|
||||
20250516,161600,267499567,3650,3650,3650,3650,1508
|
||||
20250516,161500,267499567,3650,3650,3650,3650,0
|
||||
20250516,161400,267499567,3650,3650,3650,3650,0
|
||||
20250516,161300,267499567,3650,3650,3650,3650,0
|
||||
20250516,161200,267499567,3650,3650,3650,3650,0
|
||||
20250516,161100,267499567,3650,3650,3650,3650,0
|
||||
20250516,161000,267499567,3650,3650,3650,3650,0
|
||||
20250516,160900,267499567,3650,3650,3650,3650,0
|
||||
20250516,160800,267499567,3650,3650,3650,3650,0
|
||||
20250516,160700,267499567,3650,3650,3650,3650,0
|
||||
20250516,160600,267499567,3650,3650,3650,3650,0
|
||||
20250516,160500,267499567,3650,3650,3650,3650,0
|
||||
20250516,160400,267499567,3650,3650,3650,3650,0
|
||||
20250516,160300,267499567,3650,3650,3650,3650,0
|
||||
20250516,160200,267499567,3650,3650,3650,3650,0
|
||||
20250516,160100,267499567,3650,3650,3650,3650,0
|
||||
20250516,160000,267499567,3650,3650,3650,3650,0
|
||||
20250516,155900,267499567,3650,3650,3650,3650,0
|
||||
20250516,155800,267499567,3650,3650,3650,3650,0
|
||||
20250516,155700,267499567,3650,3650,3650,3650,0
|
||||
20250516,155600,267499567,3650,3650,3650,3650,0
|
||||
20250516,155500,267499567,3650,3650,3650,3650,0
|
||||
20250516,155400,267499567,3650,3650,3650,3650,0
|
||||
20250516,155300,267499567,3650,3650,3650,3650,0
|
||||
20250516,155200,267499567,3650,3650,3650,3650,0
|
||||
20250516,155100,267499567,3650,3650,3650,3650,0
|
||||
20250516,155000,267499567,3650,3650,3650,3650,0
|
||||
20250516,154900,267499567,3650,3650,3650,3650,0
|
||||
20250516,154800,267499567,3650,3650,3650,3650,0
|
||||
20250516,154700,267499567,3650,3650,3650,3650,0
|
||||
20250516,154600,267499567,3650,3650,3650,3650,1508
|
||||
20250516,154500,267499567,3650,3650,3650,3650,0
|
||||
20250516,154400,267499567,3650,3650,3650,3650,0
|
||||
20250516,154300,267499567,3650,3650,3650,3650,0
|
||||
20250516,154200,267499567,3650,3650,3650,3650,0
|
||||
20250516,154100,267499567,3650,3650,3650,3650,0
|
||||
20250516,154000,267499567,3650,3650,3650,3650,0
|
||||
20250516,153900,267499567,3650,3650,3650,3650,0
|
||||
20250516,153800,267499567,3650,3650,3650,3650,0
|
||||
20250516,153700,267499567,3650,3650,3650,3650,0
|
||||
20250516,153600,267499567,3650,3650,3650,3650,0
|
||||
20250516,153500,267499567,3650,3650,3650,3650,0
|
||||
20250516,153400,267499567,3650,3650,3650,3650,0
|
||||
20250516,153300,267499567,3650,3650,3650,3650,0
|
||||
20250516,153200,267499567,3650,3650,3650,3650,0
|
||||
20250516,153100,267499567,3650,3650,3650,3650,0
|
||||
20250516,153000,267499567,3650,3650,3650,3650,1508
|
||||
20250516,152900,261995367,3610,3610,3610,3610,0
|
||||
20250516,152800,261995367,3610,3610,3610,3610,0
|
||||
20250516,152700,261995367,3610,3610,3610,3610,0
|
||||
20250516,152600,261995367,3610,3610,3610,3610,0
|
||||
20250516,152500,261995367,3610,3610,3610,3610,0
|
||||
20250516,152400,261995367,3610,3610,3610,3610,0
|
||||
20250516,152300,261995367,3610,3610,3610,3610,0
|
||||
20250516,152200,261995367,3610,3610,3610,3610,0
|
||||
20250516,152100,261995367,3610,3610,3610,3610,0
|
||||
20250516,152000,261995367,3610,3610,3610,3610,0
|
||||
20250516,151900,261995367,3610,3610,3610,3610,87
|
||||
20250516,151800,261681297,3630,3630,3630,3630,0
|
||||
20250516,151700,261681297,3630,3630,3630,3630,0
|
||||
20250516,151600,261681297,3630,3630,3630,3630,0
|
||||
20250516,151500,261681297,3630,3630,3630,3630,1
|
||||
20250516,151400,261677667,3625,3630,3630,3625,15
|
||||
20250516,151300,261623222,3625,3625,3625,3625,0
|
||||
20250516,151200,261623222,3625,3625,3625,3625,0
|
||||
20250516,151100,261623222,3625,3625,3625,3625,15
|
||||
20250516,151000,261568847,3625,3625,3625,3625,0
|
||||
20250516,150900,261568847,3625,3625,3625,3625,0
|
||||
20250516,150800,261568847,3625,3625,3625,3625,7
|
||||
20250516,150700,261543472,3625,3625,3625,3625,695
|
||||
20250516,150600,259024097,3625,3625,3625,3625,0
|
||||
20250516,150500,259024097,3625,3625,3625,3625,0
|
||||
20250516,150400,259024097,3625,3625,3625,3625,14
|
||||
20250516,150300,258973347,3620,3620,3620,3620,15
|
||||
20250516,150200,258919047,3610,3610,3610,3610,0
|
||||
20250516,150100,258919047,3610,3610,3610,3610,1
|
||||
20250516,150000,258915437,3620,3620,3620,3620,0
|
||||
20250516,145900,258915437,3620,3620,3620,3620,0
|
||||
20250516,145800,258915437,3620,3620,3620,3620,8
|
||||
20250516,145700,258886477,3620,3620,3620,3620,109
|
||||
20250516,145600,258491897,3620,3620,3620,3620,0
|
||||
20250516,145500,258491897,3620,3620,3620,3620,14
|
||||
20250516,145400,258441217,3605,3605,3605,3605,0
|
||||
20250516,145300,258441217,3605,3605,3605,3605,0
|
||||
20250516,145200,258441217,3605,3605,3605,3605,10
|
||||
20250516,145100,258405167,3605,3605,3605,3605,0
|
||||
20250516,145000,258405167,3605,3625,3625,3605,335
|
||||
20250516,144900,257191622,3635,3635,3635,3635,7
|
||||
20250516,144800,257166177,3635,3635,3635,3635,0
|
||||
20250516,144700,257166177,3635,3635,3635,3635,0
|
||||
20250516,144600,257166177,3635,3635,3635,3635,14
|
||||
20250516,144500,257115287,3635,3635,3635,3635,120
|
||||
20250516,144400,256679087,3635,3635,3635,3635,0
|
||||
20250516,144300,256679087,3635,3635,3635,3630,3187
|
||||
20250516,144200,245104508,3632,3630,3635,3630,896
|
||||
20250516,144100,241850741,3627,3627,3627,3627,166
|
||||
20250516,144000,241248659,3630,3630,3630,3630,7
|
||||
20250516,143900,241223249,3630,3627,3630,3627,504
|
||||
20250516,143800,239395115,3625,3630,3630,3625,1783
|
||||
20250516,143700,232931280,3630,3630,3630,3630,17
|
||||
20250516,143600,232869570,3630,3625,3630,3625,95
|
||||
20250516,143500,232525135,3625,3625,3625,3625,0
|
||||
20250516,143400,232525135,3625,3625,3625,3625,3
|
||||
20250516,143300,232514260,3625,3625,3625,3625,0
|
||||
20250516,143200,232514260,3625,3625,3625,3625,0
|
||||
20250516,143100,232514260,3625,3625,3625,3625,14
|
||||
20250516,143000,232463510,3625,3625,3625,3625,100
|
||||
20250516,142900,232101010,3625,3625,3625,3625,0
|
||||
20250516,142800,232101010,3625,3625,3625,3625,0
|
||||
20250516,142700,232101010,3625,3625,3625,3625,14
|
||||
20250516,142600,232050260,3620,3620,3620,3620,0
|
||||
20250516,142500,232050260,3620,3620,3620,3620,0
|
||||
20250516,142400,232050260,3620,3620,3620,3620,28
|
||||
20250516,142300,231948900,3620,3620,3620,3620,0
|
||||
20250516,142200,231948900,3620,3620,3620,3620,1
|
||||
20250516,142100,231945280,3620,3620,3620,3620,0
|
||||
20250516,142000,231945280,3620,3620,3620,3620,0
|
||||
20250516,141900,231945280,3620,3620,3620,3620,290
|
||||
20250516,141800,230895480,3625,3625,3625,3625,14
|
||||
20250516,141700,230844730,3625,3625,3625,3625,0
|
||||
20250516,141600,230844730,3625,3625,3625,3625,0
|
||||
20250516,141500,230844730,3625,3630,3630,3625,14
|
||||
20250516,141400,230793935,3625,3625,3625,3625,1
|
||||
20250516,141300,230790310,3625,3625,3625,3625,0
|
||||
20250516,141200,230790310,3625,3625,3630,3625,8
|
||||
20250516,141100,230761285,3630,3630,3630,3630,0
|
||||
20250516,141000,230761285,3630,3630,3630,3630,0
|
||||
20250516,140900,230761285,3630,3630,3630,3630,14
|
||||
20250516,140800,230710465,3625,3625,3625,3625,9
|
||||
20250516,140700,230677840,3625,3625,3625,3625,0
|
||||
20250516,140600,230677840,3625,3625,3625,3625,1
|
||||
20250516,140500,230674215,3625,3625,3625,3625,13
|
||||
20250516,140400,230627090,3630,3630,3630,3630,0
|
||||
20250516,140300,230627090,3630,3630,3630,3630,0
|
||||
20250516,140200,230627090,3630,3630,3630,3630,0
|
||||
20250516,140100,230627090,3630,3630,3630,3630,60
|
||||
20250516,140000,230409290,3630,3630,3630,3630,14
|
||||
20250516,135900,230358470,3630,3630,3630,3630,0
|
||||
20250516,135800,230358470,3630,3630,3630,3630,200
|
||||
20250516,135700,229632470,3625,3625,3625,3625,0
|
||||
20250516,135600,229632470,3625,3625,3625,3625,0
|
||||
20250516,135500,229632470,3625,3625,3625,3625,0
|
||||
20250516,135400,229632470,3625,3625,3625,3625,0
|
||||
20250516,135300,229632470,3625,3625,3625,3625,10
|
||||
20250516,135200,229596220,3625,3625,3625,3625,0
|
||||
20250516,135100,229596220,3625,3625,3625,3625,0
|
||||
20250516,135000,229596220,3625,3625,3625,3625,5
|
||||
20250516,134900,229578095,3620,3620,3620,3620,0
|
||||
20250516,134800,229578095,3620,3620,3620,3620,0
|
||||
20250516,134700,229578095,3620,3620,3620,3620,0
|
||||
20250516,134600,229578095,3620,3620,3620,3620,0
|
||||
20250516,134500,229578095,3620,3620,3620,3620,0
|
||||
20250516,134400,229578095,3620,3620,3620,3620,2
|
||||
20250516,134300,229570855,3630,3630,3630,3630,0
|
||||
20250516,134200,229570855,3630,3630,3630,3630,0
|
||||
20250516,134100,229570855,3630,3625,3630,3625,28
|
||||
20250516,134000,229469285,3630,3630,3630,3630,8
|
||||
20250516,133900,229440245,3630,3630,3630,3630,0
|
||||
20250516,133800,229440245,3630,3630,3630,3630,0
|
||||
20250516,133700,229440245,3630,3630,3630,3630,0
|
||||
20250516,133600,229440245,3630,3630,3630,3630,0
|
||||
20250516,133500,229440245,3630,3630,3630,3630,7
|
||||
20250516,133400,229414835,3630,3630,3630,3630,0
|
||||
20250516,133300,229414835,3630,3630,3630,3630,0
|
||||
20250516,133200,229414835,3630,3630,3630,3630,14
|
||||
20250516,133100,229364015,3615,3615,3615,3615,0
|
||||
20250516,133000,229364015,3615,3620,3620,3615,46
|
||||
20250516,132900,229197575,3630,3630,3630,3630,3
|
||||
20250516,132800,229186685,3630,3630,3630,3630,0
|
||||
20250516,132700,229186685,3630,3630,3630,3630,0
|
||||
20250516,132600,229186685,3630,3630,3630,3630,7
|
||||
20250516,132500,229161275,3630,3630,3630,3630,0
|
||||
20250516,132400,229161275,3630,3630,3630,3630,0
|
||||
20250516,132300,229161275,3630,3630,3630,3630,14
|
||||
20250516,132200,229110455,3615,3615,3615,3615,0
|
||||
20250516,132100,229110455,3615,3615,3615,3615,0
|
||||
20250516,132000,229110455,3615,3615,3615,3615,0
|
||||
20250516,131900,229110455,3615,3625,3630,3615,27
|
||||
20250516,131800,229012550,3620,3620,3620,3620,103
|
||||
20250516,131700,228639690,3620,3615,3620,3615,250
|
||||
20250516,131600,227735890,3615,3615,3615,3615,0
|
||||
20250516,131500,227735890,3615,3615,3615,3615,0
|
||||
20250516,131400,227735890,3615,3615,3615,3615,14
|
||||
20250516,131300,227685280,3615,3615,3615,3615,0
|
||||
20250516,131200,227685280,3615,3615,3615,3615,0
|
||||
20250516,131100,227685280,3615,3615,3615,3615,7
|
||||
20250516,131000,227659975,3615,3615,3615,3615,0
|
||||
20250516,130900,227659975,3615,3605,3615,3600,372
|
||||
20250516,130800,226315815,3615,3615,3615,3615,7
|
||||
20250516,130700,226290510,3615,3615,3615,3615,11
|
||||
20250516,130600,226250745,3615,3615,3615,3615,0
|
||||
20250516,130500,226250745,3615,3615,3615,3615,0
|
||||
20250516,130400,226250745,3615,3605,3615,3600,646
|
||||
20250516,130300,223923885,3610,3610,3610,3610,256
|
||||
20250516,130200,222999725,3615,3615,3615,3615,170
|
||||
20250516,130100,222385175,3620,3620,3620,3620,193
|
||||
20250516,130000,221686515,3620,3620,3620,3620,0
|
||||
20250516,125900,221686515,3620,3620,3620,3620,2
|
||||
20250516,125800,221679275,3625,3625,3625,3625,7
|
||||
20250516,125700,221653900,3625,3625,3625,3625,12
|
||||
20250516,125600,221610400,3625,3625,3625,3625,0
|
||||
20250516,125500,221610400,3625,3625,3625,3625,0
|
||||
20250516,125400,221610400,3625,3625,3625,3625,4
|
||||
20250516,125300,221595900,3625,3625,3625,3625,0
|
||||
20250516,125200,221595900,3625,3625,3625,3625,3
|
||||
20250516,125100,221585025,3625,3625,3625,3625,0
|
||||
20250516,125000,221585025,3625,3625,3625,3625,0
|
||||
20250516,124900,221585025,3625,3625,3625,3625,7
|
||||
20250516,124800,221559650,3625,3625,3625,3625,0
|
||||
20250516,124700,221559650,3625,3625,3625,3625,25
|
||||
20250516,124600,221469025,3630,3630,3630,3630,14
|
||||
20250516,124500,221418205,3630,3630,3630,3630,0
|
||||
20250516,124400,221418205,3630,3630,3630,3630,0
|
||||
20250516,124300,221418205,3630,3630,3630,3630,3
|
||||
20250516,124200,221407315,3630,3630,3630,3630,0
|
||||
20250516,124100,221407315,3630,3630,3630,3630,23
|
||||
20250516,124000,221323825,3630,3630,3630,3630,7
|
||||
20250516,123900,221298415,3630,3630,3630,3630,0
|
||||
20250516,123800,221298415,3630,3630,3630,3630,0
|
||||
20250516,123700,221298415,3630,3640,3640,3630,41
|
||||
20250516,123600,221149430,3640,3640,3640,3640,0
|
||||
20250516,123500,221149430,3640,3640,3640,3640,13
|
||||
20250516,123400,221102110,3635,3640,3640,3635,4
|
||||
20250516,123300,221087555,3640,3640,3640,3640,0
|
||||
20250516,123200,221087555,3640,3640,3640,3640,1
|
||||
20250516,123100,221083915,3640,3640,3640,3640,7
|
||||
20250516,123000,221058435,3645,3645,3645,3645,0
|
||||
20250516,122900,221058435,3645,3645,3645,3645,0
|
||||
20250516,122800,221058435,3645,3645,3645,3645,0
|
||||
20250516,122700,221058435,3645,3645,3645,3645,14
|
||||
20250516,122600,221007405,3635,3650,3650,3635,217
|
||||
20250516,122500,220217515,3650,3650,3650,3650,0
|
||||
20250516,122400,220217515,3650,3650,3650,3650,0
|
||||
20250516,122300,220217515,3650,3650,3650,3650,0
|
||||
20250516,122200,220217515,3650,3650,3650,3650,0
|
||||
20250516,122100,220217515,3650,3650,3650,3650,7
|
||||
20250516,122000,220191965,3650,3650,3650,3650,0
|
||||
20250516,121900,220191965,3650,3650,3650,3650,0
|
||||
20250516,121800,220191965,3650,3645,3650,3645,2601
|
||||
20250516,121700,210710815,3645,3645,3645,3645,1
|
||||
20250516,121600,210707170,3650,3650,3650,3650,0
|
||||
20250516,121500,210707170,3650,3650,3650,3650,0
|
||||
20250516,121400,210707170,3650,3650,3650,3650,0
|
||||
20250516,121300,210707170,3650,3650,3650,3650,0
|
||||
20250516,121200,210707170,3650,3650,3650,3650,7
|
||||
20250516,121100,210681620,3650,3650,3650,3650,0
|
||||
20250516,121000,210681620,3650,3650,3650,3650,0
|
||||
20250516,120900,210681620,3650,3650,3650,3650,14
|
||||
20250516,120800,210630520,3645,3645,3645,3645,0
|
||||
20250516,120700,210630520,3645,3650,3650,3645,11
|
||||
20250516,120600,210590410,3650,3650,3650,3650,3
|
||||
20250516,120500,210579460,3650,3650,3650,3650,0
|
||||
20250516,120400,210579460,3650,3650,3650,3650,0
|
||||
20250516,120300,210579460,3650,3650,3650,3650,9
|
||||
20250516,120200,210546610,3650,3650,3650,3650,0
|
||||
20250516,120100,210546610,3650,3650,3650,3650,0
|
||||
20250516,120000,210546610,3650,3650,3650,3650,14
|
||||
20250516,115900,210495510,3650,3650,3650,3650,0
|
||||
20250516,115800,210495510,3650,3650,3650,3650,0
|
||||
20250516,115700,210495510,3650,3650,3650,3650,3
|
||||
20250516,115600,210484560,3650,3650,3650,3650,0
|
||||
20250516,115500,210484560,3650,3650,3650,3650,6
|
||||
20250516,115400,210462660,3655,3655,3655,3655,7
|
||||
20250516,115300,210437075,3655,3655,3655,3655,0
|
||||
20250516,115200,210437075,3655,3655,3655,3655,0
|
||||
20250516,115100,210437075,3655,3655,3655,3655,10
|
||||
20250516,115000,210400525,3655,3655,3655,3655,21
|
||||
20250516,114900,210323770,3650,3650,3650,3650,0
|
||||
20250516,114800,210323770,3650,3650,3650,3650,219
|
||||
20250516,114700,209524420,3650,3655,3655,3650,744
|
||||
20250516,114600,206808475,3655,3655,3655,3655,1
|
||||
20250516,114500,206804820,3650,3650,3650,3650,0
|
||||
20250516,114400,206804820,3650,3650,3650,3650,464
|
||||
20250516,114300,205111220,3665,3665,3665,3665,0
|
||||
20250516,114200,205111220,3665,3665,3665,3665,0
|
||||
20250516,114100,205111220,3665,3650,3665,3650,18
|
||||
20250516,114000,205045310,3655,3670,3670,3655,560
|
||||
20250516,113900,202995800,3670,3670,3670,3670,0
|
||||
20250516,113800,202995800,3670,3680,3680,3670,200
|
||||
20250516,113700,202260880,3685,3685,3685,3685,0
|
||||
20250516,113600,202260880,3685,3685,3685,3685,3
|
||||
20250516,113500,202249825,3680,3685,3685,3680,8
|
||||
20250516,113400,202220350,3685,3685,3685,3685,0
|
||||
20250516,113300,202220350,3685,3685,3685,3685,0
|
||||
20250516,113200,202220350,3685,3685,3685,3685,14
|
||||
20250516,113100,202168760,3680,3680,3680,3680,0
|
||||
20250516,113000,202168760,3680,3680,3680,3680,0
|
||||
20250516,112900,202168760,3680,3680,3680,3680,0
|
||||
20250516,112800,202168760,3680,3680,3680,3680,11
|
||||
20250516,112700,202128280,3685,3680,3685,3680,41
|
||||
20250516,112600,201977250,3680,3680,3680,3680,37
|
||||
20250516,112500,201841090,3680,3680,3680,3680,0
|
||||
20250516,112400,201841090,3680,3680,3680,3680,0
|
||||
20250516,112300,201841090,3680,3680,3680,3680,19
|
||||
20250516,112200,201771170,3685,3685,3685,3685,0
|
||||
20250516,112100,201771170,3685,3685,3685,3685,0
|
||||
20250516,112000,201771170,3685,3685,3685,3685,14
|
||||
20250516,111900,201719580,3685,3685,3685,3685,0
|
||||
20250516,111800,201719580,3685,3680,3685,3680,17
|
||||
20250516,111700,201657005,3680,3680,3685,3680,4
|
||||
20250516,111600,201642275,3680,3680,3680,3680,96
|
||||
20250516,111500,201288995,3680,3680,3680,3680,271
|
||||
20250516,111400,200291715,3680,3680,3680,3680,14
|
||||
20250516,111300,200240195,3680,3680,3680,3680,0
|
||||
20250516,111200,200240195,3680,3680,3680,3680,0
|
||||
20250516,111100,200240195,3680,3680,3680,3680,3
|
||||
20250516,111000,200229155,3680,3680,3680,3680,0
|
||||
20250516,110900,200229155,3680,3680,3680,3680,0
|
||||
20250516,110800,200229155,3680,3680,3680,3680,23
|
||||
20250516,110700,200144515,3680,3680,3680,3680,0
|
||||
20250516,110600,200144515,3680,3680,3680,3680,14
|
||||
20250516,110500,200092995,3690,3690,3690,3690,0
|
||||
20250516,110400,200092995,3690,3690,3690,3690,14
|
||||
20250516,110300,200041335,3685,3680,3690,3680,222
|
||||
20250516,110200,199224210,3675,3670,3675,3670,646
|
||||
20250516,110100,196852455,3670,3670,3670,3670,3
|
||||
20250516,110000,196841445,3670,3675,3675,3670,30
|
||||
20250516,105900,196731295,3675,3675,3675,3675,39
|
||||
20250516,105800,196587970,3675,3675,3675,3675,0
|
||||
20250516,105700,196587970,3675,3675,3675,3675,0
|
||||
20250516,105600,196587970,3675,3675,3675,3675,0
|
||||
20250516,105500,196587970,3675,3675,3675,3675,14
|
||||
20250516,105400,196536520,3670,3670,3670,3670,0
|
||||
20250516,105300,196536520,3670,3670,3670,3670,0
|
||||
20250516,105200,196536520,3670,3670,3670,3670,76
|
||||
20250516,105100,196257600,3670,3670,3670,3670,0
|
||||
20250516,105000,196257600,3670,3670,3670,3670,0
|
||||
20250516,104900,196257600,3670,3670,3670,3670,44
|
||||
20250516,104800,196096120,3675,3675,3675,3675,0
|
||||
20250516,104700,196096120,3675,3675,3675,3675,0
|
||||
20250516,104600,196096120,3675,3675,3675,3675,14
|
||||
20250516,104500,196044670,3675,3675,3675,3675,0
|
||||
20250516,104400,196044670,3675,3675,3675,3675,0
|
||||
20250516,104300,196044670,3675,3675,3675,3675,69
|
||||
20250516,104200,195791095,3675,3675,3675,3675,0
|
||||
20250516,104100,195791095,3675,3675,3675,3675,0
|
||||
20250516,104000,195791095,3675,3700,3700,3675,1076
|
||||
20250516,103900,191828750,3705,3705,3705,3705,0
|
||||
20250516,103800,191828750,3705,3705,3705,3705,0
|
||||
20250516,103700,191828750,3705,3685,3705,3685,15
|
||||
20250516,103600,191773195,3685,3685,3685,3685,0
|
||||
20250516,103500,191773195,3685,3685,3685,3685,0
|
||||
20250516,103400,191773195,3685,3685,3685,3685,0
|
||||
20250516,103300,191773195,3685,3685,3685,3685,0
|
||||
20250516,103200,191773195,3685,3685,3685,3685,22
|
||||
20250516,103100,191692125,3705,3705,3705,3705,7
|
||||
20250516,103000,191666190,3705,3705,3705,3705,0
|
||||
20250516,102900,191666190,3705,3700,3705,3700,21
|
||||
20250516,102800,191588390,3705,3705,3705,3705,0
|
||||
20250516,102700,191588390,3705,3680,3710,3680,381
|
||||
20250516,102600,190184185,3675,3675,3675,3675,0
|
||||
20250516,102500,190184185,3675,3675,3675,3675,0
|
||||
20250516,102400,190184185,3675,3675,3675,3675,0
|
||||
20250516,102300,190184185,3675,3680,3705,3675,151
|
||||
20250516,102200,189626845,3705,3700,3705,3700,216
|
||||
20250516,102100,188827565,3705,3705,3705,3705,7
|
||||
20250516,102000,188801630,3705,3705,3705,3705,74
|
||||
20250516,101900,188527460,3705,3705,3705,3705,10
|
||||
20250516,101800,188490410,3705,3705,3705,3705,14
|
||||
20250516,101700,188438540,3680,3675,3710,3675,3270
|
||||
20250516,101600,176327430,3700,3700,3700,3700,275
|
||||
20250516,101500,175309930,3700,3700,3705,3670,1615
|
||||
20250516,101400,169335235,3700,3690,3700,3685,699
|
||||
20250516,101300,166756120,3690,3680,3700,3680,2407
|
||||
20250516,101200,157875620,3680,3675,3680,3675,1054
|
||||
20250516,101100,154001900,3675,3675,3675,3675,0
|
||||
20250516,101000,154001900,3675,3675,3675,3675,6
|
||||
20250516,100900,153979850,3680,3680,3680,3680,14
|
||||
20250516,100800,153928330,3680,3680,3680,3680,77
|
||||
20250516,100700,153644970,3655,3660,3680,3650,776
|
||||
20250516,100600,150810370,3685,3685,3685,3660,614
|
||||
20250516,100500,148558755,3685,3685,3685,3685,288
|
||||
20250516,100400,147497475,3685,3685,3685,3685,34
|
||||
20250516,100300,147372185,3685,3680,3685,3680,355
|
||||
20250516,100200,146064035,3685,3680,3685,3680,113
|
||||
20250516,100100,145647705,3680,3680,3680,3680,0
|
||||
20250516,100000,145647705,3680,3680,3680,3680,14
|
||||
20250516,095900,145596185,3680,3675,3680,3675,395
|
||||
20250516,095800,144143615,3675,3675,3675,3675,286
|
||||
20250516,095700,143092565,3675,3675,3675,3675,4
|
||||
20250516,095600,143077865,3675,3675,3675,3675,29
|
||||
20250516,095500,142971290,3680,3680,3680,3680,108
|
||||
20250516,095400,142573850,3685,3685,3685,3685,0
|
||||
20250516,095300,142573850,3685,3685,3685,3685,0
|
||||
20250516,095200,142573850,3685,3685,3685,3685,0
|
||||
20250516,095100,142573850,3685,3680,3685,3680,262
|
||||
20250516,095000,141609040,3680,3680,3685,3680,352
|
||||
20250516,094900,140313260,3655,3660,3680,3650,950
|
||||
20250516,094800,136826765,3650,3650,3650,3650,0
|
||||
20250516,094700,136826765,3650,3660,3660,3650,323
|
||||
20250516,094600,135647305,3685,3655,3685,3650,2823
|
||||
20250516,094500,125286410,3670,3670,3670,3670,1303
|
||||
20250516,094400,120504400,3670,3650,3670,3645,1529
|
||||
20250516,094300,114905440,3650,3640,3655,3635,4116
|
||||
20250516,094200,99921195,3655,3635,3655,3635,1605
|
||||
20250516,094100,94056895,3635,3635,3635,3635,22
|
||||
20250516,094000,93976925,3630,3640,3640,3630,97
|
||||
20250516,093900,93623985,3650,3645,3650,3640,773
|
||||
20250516,093800,90806885,3645,3615,3645,3605,2203
|
||||
20250516,093700,82816705,3615,3615,3615,3615,0
|
||||
20250516,093600,82816705,3615,3615,3615,3615,105
|
||||
20250516,093500,82437130,3610,3600,3610,3600,751
|
||||
20250516,093400,79730795,3595,3590,3595,3590,216
|
||||
20250516,093300,78954815,3585,3585,3585,3585,51
|
||||
20250516,093200,78771980,3585,3575,3585,3575,560
|
||||
20250516,093100,76764860,3575,3575,3575,3575,1
|
||||
20250516,093000,76761285,3575,3575,3575,3575,0
|
||||
20250516,092900,76761285,3575,3575,3575,3575,166
|
||||
20250516,092800,76167835,3560,3560,3560,3560,1630
|
||||
20250516,092700,70365035,3575,3575,3575,3575,1
|
||||
20250516,092600,70361460,3575,3555,3575,3555,75
|
||||
20250516,092500,70093835,3555,3555,3555,3555,0
|
||||
20250516,092400,70093835,3555,3560,3560,3555,3000
|
||||
20250516,092300,59423835,3580,3585,3585,3560,1055
|
||||
20250516,092200,55662750,3585,3580,3585,3580,1194
|
||||
20250516,092100,51387785,3580,3580,3580,3580,0
|
||||
20250516,092000,51387785,3580,3580,3580,3580,4
|
||||
20250516,091900,51373465,3580,3580,3580,3580,0
|
||||
20250516,091800,51373465,3580,3575,3580,3575,96
|
||||
20250516,091700,51030115,3575,3575,3575,3575,510
|
||||
20250516,091600,49206865,3575,3575,3575,3575,7
|
||||
20250516,091500,49181840,3575,3575,3575,3575,8
|
||||
20250516,091400,49153240,3575,3575,3575,3575,596
|
||||
20250516,091300,47022540,3570,3565,3570,3565,16
|
||||
20250516,091200,46965460,3560,3560,3560,3560,0
|
||||
20250516,091100,46965460,3560,3560,3560,3560,9
|
||||
20250516,091000,46933420,3560,3545,3560,3545,161
|
||||
20250516,090900,46361000,3540,3580,3615,3480,6932
|
||||
20250516,090800,21563315,3580,3585,3585,3580,257
|
||||
20250516,090700,20643215,3585,3580,3585,3580,286
|
||||
20250516,090600,19618960,3580,3580,3580,3580,473
|
||||
20250516,090500,17925620,3580,3570,3580,3570,116
|
||||
20250516,090400,17510760,3560,3560,3560,3560,1075
|
||||
20250516,090300,13683760,3560,3555,3560,3555,209
|
||||
20250516,090200,12940055,3560,3555,3560,3555,151
|
||||
20250516,090100,12402960,3555,3545,3555,3545,1317
|
||||
20250516,090000,7723610,3550,3560,3560,3550,2170
|
||||
|
Reference in New Issue
Block a user