Update 2025-05-16 2743 candle_min
This commit is contained in:
619
071670/min/candle-20250516.csv
Normal file
619
071670/min/candle-20250516.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,191700,51911930,6150,6150,6150,6150,229
|
||||
20250516,191600,51911930,6150,6150,6150,6150,0
|
||||
20250516,191500,51911930,6150,6150,6150,6150,0
|
||||
20250516,191400,51911930,6150,6150,6150,6150,0
|
||||
20250516,191300,51911930,6150,6150,6150,6150,0
|
||||
20250516,191200,51911930,6150,6150,6150,6150,0
|
||||
20250516,191100,51911930,6150,6150,6150,6150,0
|
||||
20250516,191000,51911930,6150,6150,6150,6150,0
|
||||
20250516,190900,51911930,6150,6150,6150,6150,0
|
||||
20250516,190800,51911930,6150,6150,6150,6150,0
|
||||
20250516,190700,51911930,6150,6150,6150,6150,0
|
||||
20250516,190600,51911930,6150,6150,6150,6150,0
|
||||
20250516,190500,51911930,6150,6150,6150,6150,0
|
||||
20250516,190400,51911930,6150,6150,6150,6150,0
|
||||
20250516,190300,51911930,6150,6150,6150,6150,0
|
||||
20250516,190200,51911930,6150,6150,6150,6150,0
|
||||
20250516,190100,51911930,6150,6150,6150,6150,0
|
||||
20250516,190000,51911930,6150,6150,6150,6150,0
|
||||
20250516,185900,51911930,6150,6150,6150,6150,0
|
||||
20250516,185800,51911930,6150,6150,6150,6150,0
|
||||
20250516,185700,51911930,6150,6150,6150,6150,0
|
||||
20250516,185600,51911930,6150,6150,6150,6150,0
|
||||
20250516,185500,51911930,6150,6150,6150,6150,0
|
||||
20250516,185400,51911930,6150,6150,6150,6150,0
|
||||
20250516,185300,51911930,6150,6150,6150,6150,0
|
||||
20250516,185200,51911930,6150,6150,6150,6150,0
|
||||
20250516,185100,51911930,6150,6150,6150,6150,0
|
||||
20250516,185000,51911930,6150,6150,6150,6150,0
|
||||
20250516,184900,51911930,6150,6150,6150,6150,0
|
||||
20250516,184800,51911930,6150,6150,6150,6150,0
|
||||
20250516,184700,51911930,6150,6150,6150,6150,229
|
||||
20250516,184600,51911930,6150,6150,6150,6150,0
|
||||
20250516,184500,51911930,6150,6150,6150,6150,0
|
||||
20250516,184400,51911930,6150,6150,6150,6150,0
|
||||
20250516,184300,51911930,6150,6150,6150,6150,0
|
||||
20250516,184200,51911930,6150,6150,6150,6150,0
|
||||
20250516,184100,51911930,6150,6150,6150,6150,0
|
||||
20250516,184000,51911930,6150,6150,6150,6150,0
|
||||
20250516,183900,51911930,6150,6150,6150,6150,0
|
||||
20250516,183800,51911930,6150,6150,6150,6150,0
|
||||
20250516,183700,51911930,6150,6150,6150,6150,0
|
||||
20250516,183600,51911930,6150,6150,6150,6150,0
|
||||
20250516,183500,51911930,6150,6150,6150,6150,0
|
||||
20250516,183400,51911930,6150,6150,6150,6150,0
|
||||
20250516,183300,51911930,6150,6150,6150,6150,0
|
||||
20250516,183200,51911930,6150,6150,6150,6150,0
|
||||
20250516,183100,51911930,6150,6150,6150,6150,0
|
||||
20250516,183000,51911930,6150,6150,6150,6150,0
|
||||
20250516,182900,51911930,6150,6150,6150,6150,0
|
||||
20250516,182800,51911930,6150,6150,6150,6150,0
|
||||
20250516,182700,51911930,6150,6150,6150,6150,0
|
||||
20250516,182600,51911930,6150,6150,6150,6150,0
|
||||
20250516,182500,51911930,6150,6150,6150,6150,0
|
||||
20250516,182400,51911930,6150,6150,6150,6150,0
|
||||
20250516,182300,51911930,6150,6150,6150,6150,0
|
||||
20250516,182200,51911930,6150,6150,6150,6150,0
|
||||
20250516,182100,51911930,6150,6150,6150,6150,0
|
||||
20250516,182000,51911930,6150,6150,6150,6150,0
|
||||
20250516,181900,51911930,6150,6150,6150,6150,0
|
||||
20250516,181800,51911930,6150,6150,6150,6150,0
|
||||
20250516,181700,51911930,6150,6150,6150,6150,229
|
||||
20250516,181600,51911930,6150,6150,6150,6150,0
|
||||
20250516,181500,51911930,6150,6150,6150,6150,0
|
||||
20250516,181400,51911930,6150,6150,6150,6150,0
|
||||
20250516,181300,51911930,6150,6150,6150,6150,0
|
||||
20250516,181200,51911930,6150,6150,6150,6150,0
|
||||
20250516,181100,51911930,6150,6150,6150,6150,0
|
||||
20250516,181000,51911930,6150,6150,6150,6150,0
|
||||
20250516,180900,51911930,6150,6150,6150,6150,0
|
||||
20250516,180800,51911930,6150,6150,6150,6150,0
|
||||
20250516,180700,51911930,6150,6150,6150,6150,0
|
||||
20250516,180600,51911930,6150,6150,6150,6150,0
|
||||
20250516,180500,51911930,6150,6150,6150,6150,0
|
||||
20250516,180400,51911930,6150,6150,6150,6150,0
|
||||
20250516,180300,51911930,6150,6150,6150,6150,0
|
||||
20250516,180200,51911930,6150,6150,6150,6150,0
|
||||
20250516,180100,51911930,6150,6150,6150,6150,0
|
||||
20250516,180000,51911930,6150,6150,6150,6150,0
|
||||
20250516,175900,51911930,6150,6150,6150,6150,0
|
||||
20250516,175800,51911930,6150,6150,6150,6150,0
|
||||
20250516,175700,51911930,6150,6150,6150,6150,0
|
||||
20250516,175600,51911930,6150,6150,6150,6150,0
|
||||
20250516,175500,51911930,6150,6150,6150,6150,0
|
||||
20250516,175400,51911930,6150,6150,6150,6150,0
|
||||
20250516,175300,51911930,6150,6150,6150,6150,0
|
||||
20250516,175200,51911930,6150,6150,6150,6150,0
|
||||
20250516,175100,51911930,6150,6150,6150,6150,0
|
||||
20250516,175000,51911930,6150,6150,6150,6150,0
|
||||
20250516,174900,51911930,6150,6150,6150,6150,0
|
||||
20250516,174800,51911930,6150,6150,6150,6150,0
|
||||
20250516,174700,51911930,6150,6150,6150,6150,229
|
||||
20250516,174600,51911930,6150,6150,6150,6150,0
|
||||
20250516,174500,51911930,6150,6150,6150,6150,0
|
||||
20250516,174400,51911930,6150,6150,6150,6150,0
|
||||
20250516,174300,51911930,6150,6150,6150,6150,0
|
||||
20250516,174200,51911930,6150,6150,6150,6150,0
|
||||
20250516,174100,51911930,6150,6150,6150,6150,0
|
||||
20250516,174000,51911930,6150,6150,6150,6150,0
|
||||
20250516,173900,51911930,6150,6150,6150,6150,0
|
||||
20250516,173800,51911930,6150,6150,6150,6150,0
|
||||
20250516,173700,51911930,6150,6150,6150,6150,0
|
||||
20250516,173600,51911930,6150,6150,6150,6150,0
|
||||
20250516,173500,51911930,6150,6150,6150,6150,0
|
||||
20250516,173400,51911930,6150,6150,6150,6150,0
|
||||
20250516,173300,51911930,6150,6150,6150,6150,0
|
||||
20250516,173200,51911930,6150,6150,6150,6150,0
|
||||
20250516,173100,51911930,6150,6150,6150,6150,0
|
||||
20250516,173000,51911930,6150,6150,6150,6150,0
|
||||
20250516,172900,51911930,6150,6150,6150,6150,0
|
||||
20250516,172800,51911930,6150,6150,6150,6150,0
|
||||
20250516,172700,51911930,6150,6150,6150,6150,0
|
||||
20250516,172600,51911930,6150,6150,6150,6150,0
|
||||
20250516,172500,51911930,6150,6150,6150,6150,0
|
||||
20250516,172400,51911930,6150,6150,6150,6150,0
|
||||
20250516,172300,51911930,6150,6150,6150,6150,0
|
||||
20250516,172200,51911930,6150,6150,6150,6150,0
|
||||
20250516,172100,51911930,6150,6150,6150,6150,0
|
||||
20250516,172000,51911930,6150,6150,6150,6150,0
|
||||
20250516,171900,51911930,6150,6150,6150,6150,0
|
||||
20250516,171800,51911930,6150,6150,6150,6150,0
|
||||
20250516,171700,51911930,6150,6150,6150,6150,229
|
||||
20250516,171600,51911930,6150,6150,6150,6150,0
|
||||
20250516,171500,51911930,6150,6150,6150,6150,0
|
||||
20250516,171400,51911930,6150,6150,6150,6150,0
|
||||
20250516,171300,51911930,6150,6150,6150,6150,0
|
||||
20250516,171200,51911930,6150,6150,6150,6150,0
|
||||
20250516,171100,51911930,6150,6150,6150,6150,0
|
||||
20250516,171000,51911930,6150,6150,6150,6150,0
|
||||
20250516,170900,51911930,6150,6150,6150,6150,0
|
||||
20250516,170800,51911930,6150,6150,6150,6150,0
|
||||
20250516,170700,51911930,6150,6150,6150,6150,0
|
||||
20250516,170600,51911930,6150,6150,6150,6150,0
|
||||
20250516,170500,51911930,6150,6150,6150,6150,0
|
||||
20250516,170400,51911930,6150,6150,6150,6150,0
|
||||
20250516,170300,51911930,6150,6150,6150,6150,0
|
||||
20250516,170200,51911930,6150,6150,6150,6150,0
|
||||
20250516,170100,51911930,6150,6150,6150,6150,0
|
||||
20250516,170000,51911930,6150,6150,6150,6150,0
|
||||
20250516,165900,51911930,6150,6150,6150,6150,0
|
||||
20250516,165800,51911930,6150,6150,6150,6150,0
|
||||
20250516,165700,51911930,6150,6150,6150,6150,0
|
||||
20250516,165600,51911930,6150,6150,6150,6150,0
|
||||
20250516,165500,51911930,6150,6150,6150,6150,0
|
||||
20250516,165400,51911930,6150,6150,6150,6150,0
|
||||
20250516,165300,51911930,6150,6150,6150,6150,0
|
||||
20250516,165200,51911930,6150,6150,6150,6150,0
|
||||
20250516,165100,51911930,6150,6150,6150,6150,0
|
||||
20250516,165000,51911930,6150,6150,6150,6150,0
|
||||
20250516,164900,51911930,6150,6150,6150,6150,0
|
||||
20250516,164800,51911930,6150,6150,6150,6150,0
|
||||
20250516,164700,51911930,6150,6150,6150,6150,229
|
||||
20250516,164600,51911930,6150,6150,6150,6150,0
|
||||
20250516,164500,51911930,6150,6150,6150,6150,0
|
||||
20250516,164400,51911930,6150,6150,6150,6150,0
|
||||
20250516,164300,51911930,6150,6150,6150,6150,0
|
||||
20250516,164200,51911930,6150,6150,6150,6150,0
|
||||
20250516,164100,51911930,6150,6150,6150,6150,0
|
||||
20250516,164000,51911930,6150,6150,6150,6150,0
|
||||
20250516,163900,51911930,6150,6150,6150,6150,0
|
||||
20250516,163800,51911930,6150,6150,6150,6150,0
|
||||
20250516,163700,51911930,6150,6150,6150,6150,0
|
||||
20250516,163600,51911930,6150,6150,6150,6150,0
|
||||
20250516,163500,51911930,6150,6150,6150,6150,0
|
||||
20250516,163400,51911930,6150,6150,6150,6150,0
|
||||
20250516,163300,51911930,6150,6150,6150,6150,0
|
||||
20250516,163200,51911930,6150,6150,6150,6150,0
|
||||
20250516,163100,51911930,6150,6150,6150,6150,0
|
||||
20250516,163000,51911930,6150,6150,6150,6150,0
|
||||
20250516,162900,51911930,6150,6150,6150,6150,0
|
||||
20250516,162800,51911930,6150,6150,6150,6150,0
|
||||
20250516,162700,51911930,6150,6150,6150,6150,0
|
||||
20250516,162600,51911930,6150,6150,6150,6150,0
|
||||
20250516,162500,51911930,6150,6150,6150,6150,0
|
||||
20250516,162400,51911930,6150,6150,6150,6150,0
|
||||
20250516,162300,51911930,6150,6150,6150,6150,0
|
||||
20250516,162200,51911930,6150,6150,6150,6150,0
|
||||
20250516,162100,51911930,6150,6150,6150,6150,0
|
||||
20250516,162000,51911930,6150,6150,6150,6150,0
|
||||
20250516,161900,51911930,6150,6150,6150,6150,0
|
||||
20250516,161800,51911930,6150,6150,6150,6150,0
|
||||
20250516,161700,51911930,6150,6150,6150,6150,229
|
||||
20250516,161600,51911930,6150,6150,6150,6150,0
|
||||
20250516,161500,51911930,6150,6150,6150,6150,0
|
||||
20250516,161400,51911930,6150,6150,6150,6150,0
|
||||
20250516,161300,51911930,6150,6150,6150,6150,0
|
||||
20250516,161200,51911930,6150,6150,6150,6150,0
|
||||
20250516,161100,51911930,6150,6150,6150,6150,0
|
||||
20250516,161000,51911930,6150,6150,6150,6150,0
|
||||
20250516,160900,51911930,6150,6150,6150,6150,0
|
||||
20250516,160800,51911930,6150,6150,6150,6150,0
|
||||
20250516,160700,51911930,6150,6150,6150,6150,0
|
||||
20250516,160600,51911930,6150,6150,6150,6150,0
|
||||
20250516,160500,51911930,6150,6150,6150,6150,0
|
||||
20250516,160400,51911930,6150,6150,6150,6150,0
|
||||
20250516,160300,51911930,6150,6150,6150,6150,0
|
||||
20250516,160200,51911930,6150,6150,6150,6150,0
|
||||
20250516,160100,51911930,6150,6150,6150,6150,0
|
||||
20250516,160000,51911930,6150,6150,6150,6150,0
|
||||
20250516,155900,51911930,6150,6150,6150,6150,0
|
||||
20250516,155800,51911930,6150,6150,6150,6150,0
|
||||
20250516,155700,51911930,6150,6150,6150,6150,0
|
||||
20250516,155600,51911930,6150,6150,6150,6150,0
|
||||
20250516,155500,51911930,6150,6150,6150,6150,0
|
||||
20250516,155400,51911930,6150,6150,6150,6150,0
|
||||
20250516,155300,51911930,6150,6150,6150,6150,0
|
||||
20250516,155200,51911930,6150,6150,6150,6150,0
|
||||
20250516,155100,51911930,6150,6150,6150,6150,0
|
||||
20250516,155000,51911930,6150,6150,6150,6150,0
|
||||
20250516,154900,51911930,6150,6150,6150,6150,0
|
||||
20250516,154800,51911930,6150,6150,6150,6150,0
|
||||
20250516,154700,51911930,6150,6150,6150,6150,229
|
||||
20250516,154600,51911930,6150,6150,6150,6150,0
|
||||
20250516,154500,51911930,6150,6150,6150,6150,0
|
||||
20250516,154400,51911930,6150,6150,6150,6150,0
|
||||
20250516,154300,51911930,6150,6150,6150,6150,0
|
||||
20250516,154200,51911930,6150,6150,6150,6150,0
|
||||
20250516,154100,51911930,6150,6150,6150,6150,0
|
||||
20250516,154000,51911930,6150,6150,6150,6150,0
|
||||
20250516,153900,51911930,6150,6150,6150,6150,0
|
||||
20250516,153800,51911930,6150,6150,6150,6150,0
|
||||
20250516,153700,51911930,6150,6150,6150,6150,0
|
||||
20250516,153600,51911930,6150,6150,6150,6150,0
|
||||
20250516,153500,51911930,6150,6150,6150,6150,0
|
||||
20250516,153400,51911930,6150,6150,6150,6150,0
|
||||
20250516,153300,51911930,6150,6150,6150,6150,0
|
||||
20250516,153200,51911930,6150,6150,6150,6150,0
|
||||
20250516,153100,51911930,6150,6150,6150,6150,0
|
||||
20250516,153000,51911930,6150,6150,6150,6150,229
|
||||
20250516,152900,50503580,6120,6120,6120,6120,0
|
||||
20250516,152800,50503580,6120,6120,6120,6120,0
|
||||
20250516,152700,50503580,6120,6120,6120,6120,0
|
||||
20250516,152600,50503580,6120,6120,6120,6120,0
|
||||
20250516,152500,50503580,6120,6120,6120,6120,0
|
||||
20250516,152400,50503580,6120,6120,6120,6120,0
|
||||
20250516,152300,50503580,6120,6120,6120,6120,0
|
||||
20250516,152200,50503580,6120,6120,6120,6120,0
|
||||
20250516,152100,50503580,6120,6120,6120,6120,0
|
||||
20250516,152000,50503580,6120,6120,6120,6120,0
|
||||
20250516,151900,50503580,6120,6120,6120,6120,2
|
||||
20250516,151800,50491340,6070,6120,6120,6070,71
|
||||
20250516,151700,50060020,6120,6120,6120,6120,2
|
||||
20250516,151600,50047780,6100,6100,6100,6100,0
|
||||
20250516,151500,50047780,6100,6110,6110,6100,8
|
||||
20250516,151400,49998910,6100,6120,6120,6100,8
|
||||
20250516,151300,49950020,6110,6110,6110,6110,2
|
||||
20250516,151200,49937800,6100,6100,6100,6100,1
|
||||
20250516,151100,49931700,6120,6110,6120,6110,9
|
||||
20250516,151000,49876680,6110,6110,6110,6110,0
|
||||
20250516,150900,49876680,6110,6110,6110,6110,0
|
||||
20250516,150800,49876680,6110,6110,6110,6110,1
|
||||
20250516,150700,49870570,6090,6090,6090,6090,10
|
||||
20250516,150600,49809670,6120,6120,6120,6120,0
|
||||
20250516,150500,49809670,6120,6120,6120,6120,0
|
||||
20250516,150400,49809670,6120,6120,6120,6120,0
|
||||
20250516,150300,49809670,6120,6120,6120,6120,0
|
||||
20250516,150200,49809670,6120,6120,6120,6120,0
|
||||
20250516,150100,49809670,6120,6120,6120,6120,0
|
||||
20250516,150000,49809670,6120,6100,6120,6100,210
|
||||
20250516,145900,48528240,6110,6110,6110,6110,0
|
||||
20250516,145800,48528240,6110,6110,6110,6110,0
|
||||
20250516,145700,48528240,6110,6110,6110,6110,0
|
||||
20250516,145600,48528240,6110,6110,6110,6110,0
|
||||
20250516,145500,48528240,6110,6110,6110,6110,3
|
||||
20250516,145400,48509910,6100,6100,6100,6100,863
|
||||
20250516,145300,43245610,6100,6100,6100,6100,0
|
||||
20250516,145200,43245610,6100,6100,6100,6100,15
|
||||
20250516,145100,43154110,6100,6100,6100,6100,0
|
||||
20250516,145000,43154110,6100,6100,6100,6100,0
|
||||
20250516,144900,43154110,6100,6100,6100,6100,0
|
||||
20250516,144800,43154110,6100,6100,6100,6100,0
|
||||
20250516,144700,43154110,6100,6100,6100,6100,0
|
||||
20250516,144600,43154110,6100,6100,6100,6100,0
|
||||
20250516,144500,43154110,6100,6100,6100,6100,0
|
||||
20250516,144400,43154110,6100,6090,6100,6090,5
|
||||
20250516,144300,43123650,6090,6090,6090,6090,0
|
||||
20250516,144200,43123650,6090,6090,6090,6090,0
|
||||
20250516,144100,43123650,6090,6090,6090,6090,96
|
||||
20250516,144000,42539010,6100,6100,6100,6100,9
|
||||
20250516,143900,42484110,6100,6090,6100,6090,154
|
||||
20250516,143800,41546050,6080,6080,6080,6080,10
|
||||
20250516,143700,41485250,6070,6085,6085,6070,13
|
||||
20250516,143600,41406290,6090,6090,6090,6090,2
|
||||
20250516,143500,41394110,6100,6100,6100,6100,0
|
||||
20250516,143400,41394110,6100,6100,6100,6100,0
|
||||
20250516,143300,41394110,6100,6100,6100,6100,0
|
||||
20250516,143200,41394110,6100,6080,6100,6080,1044
|
||||
20250516,143100,35046010,6070,6070,6070,6070,0
|
||||
20250516,143000,35046010,6070,6070,6070,6070,10
|
||||
20250516,142900,34985310,6080,6080,6080,6080,0
|
||||
20250516,142800,34985310,6080,6080,6080,6080,3
|
||||
20250516,142700,34967070,6080,6080,6080,6080,0
|
||||
20250516,142600,34967070,6080,6080,6080,6080,2
|
||||
20250516,142500,34954910,6080,6080,6080,6080,0
|
||||
20250516,142400,34954910,6080,6080,6080,6080,0
|
||||
20250516,142300,34954910,6080,6080,6080,6080,0
|
||||
20250516,142200,34954910,6080,6080,6080,6080,0
|
||||
20250516,142100,34954910,6080,6080,6080,6080,1
|
||||
20250516,142000,34948830,6060,6060,6060,6060,0
|
||||
20250516,141900,34948830,6060,6060,6060,6060,2
|
||||
20250516,141800,34936710,6060,6060,6060,6060,0
|
||||
20250516,141700,34936710,6060,6060,6060,6060,0
|
||||
20250516,141600,34936710,6060,6060,6060,6060,58
|
||||
20250516,141500,34585230,6060,6060,6060,6060,99
|
||||
20250516,141400,33985290,6070,6070,6070,6070,0
|
||||
20250516,141300,33985290,6070,6070,6070,6070,0
|
||||
20250516,141200,33985290,6070,6070,6070,6070,1
|
||||
20250516,141100,33979220,6080,6080,6080,6080,0
|
||||
20250516,141000,33979220,6080,6080,6080,6080,0
|
||||
20250516,140900,33979220,6080,6080,6080,6080,0
|
||||
20250516,140800,33979220,6080,6080,6080,6080,0
|
||||
20250516,140700,33979220,6080,6080,6080,6080,1
|
||||
20250516,140600,33973140,6060,6060,6060,6060,2
|
||||
20250516,140500,33961020,6090,6090,6090,6090,0
|
||||
20250516,140400,33961020,6090,6090,6090,6090,0
|
||||
20250516,140300,33961020,6090,6090,6090,6090,0
|
||||
20250516,140200,33961020,6090,6090,6090,6090,1
|
||||
20250516,140100,33954930,6070,6070,6070,6070,7
|
||||
20250516,140000,33912440,6090,6090,6090,6090,0
|
||||
20250516,135900,33912440,6090,6090,6090,6090,0
|
||||
20250516,135800,33912440,6090,6090,6090,6090,0
|
||||
20250516,135700,33912440,6090,6090,6090,6090,0
|
||||
20250516,135600,33912440,6090,6090,6090,6090,4
|
||||
20250516,135500,33888080,6090,6090,6090,6090,0
|
||||
20250516,135400,33888080,6090,6090,6090,6090,0
|
||||
20250516,135300,33888080,6090,6090,6090,6090,5
|
||||
20250516,135200,33857630,6090,6090,6090,6090,0
|
||||
20250516,135100,33857630,6090,6090,6090,6090,0
|
||||
20250516,135000,33857630,6090,6090,6090,6090,0
|
||||
20250516,134900,33857630,6090,6090,6090,6090,0
|
||||
20250516,134800,33857630,6090,6090,6090,6090,1
|
||||
20250516,134700,33851540,6090,6090,6090,6090,0
|
||||
20250516,134600,33851540,6090,6090,6090,6090,0
|
||||
20250516,134500,33851540,6090,6090,6090,6090,1
|
||||
20250516,134400,33845450,6070,6070,6070,6070,62
|
||||
20250516,134300,33469110,6090,6090,6090,6090,0
|
||||
20250516,134200,33469110,6090,6090,6090,6090,0
|
||||
20250516,134100,33469110,6090,6090,6090,6090,114
|
||||
20250516,134000,32774850,6090,6090,6090,6090,0
|
||||
20250516,133900,32774850,6090,6090,6090,6090,0
|
||||
20250516,133800,32774850,6090,6090,6090,6090,0
|
||||
20250516,133700,32774850,6090,6090,6090,6090,0
|
||||
20250516,133600,32774850,6090,6090,6090,6090,1
|
||||
20250516,133500,32768760,6090,6090,6090,6090,0
|
||||
20250516,133400,32768760,6090,6090,6090,6090,0
|
||||
20250516,133300,32768760,6090,6090,6090,6090,3
|
||||
20250516,133200,32750490,6090,6090,6090,6090,0
|
||||
20250516,133100,32750490,6090,6090,6090,6090,0
|
||||
20250516,133000,32750490,6090,6090,6090,6090,0
|
||||
20250516,132900,32750490,6090,6090,6090,6090,0
|
||||
20250516,132800,32750490,6090,6090,6090,6090,0
|
||||
20250516,132700,32750490,6090,6090,6090,6090,0
|
||||
20250516,132600,32750490,6090,6090,6090,6090,0
|
||||
20250516,132500,32750490,6090,6090,6090,6090,0
|
||||
20250516,132400,32750490,6090,6090,6090,6090,0
|
||||
20250516,132300,32750490,6090,6090,6090,6090,0
|
||||
20250516,132200,32750490,6090,6090,6090,6090,0
|
||||
20250516,132100,32750490,6090,6090,6090,6090,2
|
||||
20250516,132000,32738310,6070,6070,6070,6070,0
|
||||
20250516,131900,32738310,6070,6070,6070,6070,45
|
||||
20250516,131800,32465160,6070,6070,6070,6070,0
|
||||
20250516,131700,32465160,6070,6070,6070,6070,0
|
||||
20250516,131600,32465160,6070,6070,6070,6070,18
|
||||
20250516,131500,32355900,6100,6100,6100,6100,3
|
||||
20250516,131400,32337600,6100,6100,6100,6100,0
|
||||
20250516,131300,32337600,6100,6100,6100,6100,163
|
||||
20250516,131200,31343300,6100,6100,6100,6100,4
|
||||
20250516,131100,31318900,6100,6100,6100,6100,0
|
||||
20250516,131000,31318900,6100,6100,6100,6100,0
|
||||
20250516,130900,31318900,6100,6100,6100,6100,0
|
||||
20250516,130800,31318900,6100,6100,6100,6100,1
|
||||
20250516,130700,31312800,6100,6100,6100,6100,0
|
||||
20250516,130600,31312800,6100,6100,6100,6100,0
|
||||
20250516,130500,31312800,6100,6100,6100,6100,0
|
||||
20250516,130400,31312800,6100,6100,6100,6100,0
|
||||
20250516,130300,31312800,6100,6100,6100,6100,0
|
||||
20250516,130200,31312800,6100,6090,6100,6090,65
|
||||
20250516,130100,30916940,6090,6090,6090,6090,1
|
||||
20250516,130000,30910850,6090,6090,6090,6090,0
|
||||
20250516,125900,30910850,6090,6090,6090,6090,2
|
||||
20250516,125800,30898670,6090,6090,6090,6090,0
|
||||
20250516,125700,30898670,6090,6090,6090,6090,0
|
||||
20250516,125600,30898670,6090,6090,6090,6090,1
|
||||
20250516,125500,30892580,6090,6090,6090,6090,0
|
||||
20250516,125400,30892580,6090,6090,6090,6090,0
|
||||
20250516,125300,30892580,6090,6090,6090,6090,0
|
||||
20250516,125200,30892580,6090,6090,6090,6090,0
|
||||
20250516,125100,30892580,6090,6090,6090,6090,0
|
||||
20250516,125000,30892580,6090,6090,6090,6090,0
|
||||
20250516,124900,30892580,6090,6090,6090,6090,0
|
||||
20250516,124800,30892580,6090,6090,6090,6090,0
|
||||
20250516,124700,30892580,6090,6090,6090,6090,1
|
||||
20250516,124600,30886490,6060,6060,6060,6060,20
|
||||
20250516,124500,30765290,6090,6090,6090,6090,0
|
||||
20250516,124400,30765290,6090,6090,6090,6090,0
|
||||
20250516,124300,30765290,6090,6080,6090,6080,20
|
||||
20250516,124200,30643680,6080,6080,6080,6080,0
|
||||
20250516,124100,30643680,6080,6070,6080,6070,51
|
||||
20250516,124000,30334100,6070,6070,6070,6070,2
|
||||
20250516,123900,30321960,6060,6060,6060,6060,5
|
||||
20250516,123800,30291660,6060,6060,6060,6060,0
|
||||
20250516,123700,30291660,6060,6060,6060,6060,0
|
||||
20250516,123600,30291660,6060,6060,6060,6060,0
|
||||
20250516,123500,30291660,6060,6060,6060,6060,0
|
||||
20250516,123400,30291660,6060,6060,6060,6060,0
|
||||
20250516,123300,30291660,6060,6065,6065,6060,28
|
||||
20250516,123200,30121970,6070,6070,6070,6070,0
|
||||
20250516,123100,30121970,6070,6070,6070,6070,0
|
||||
20250516,123000,30121970,6070,6070,6070,6070,2
|
||||
20250516,122900,30109830,6065,6065,6065,6065,10
|
||||
20250516,122800,30049180,6070,6070,6070,6070,0
|
||||
20250516,122700,30049180,6070,6070,6070,6070,0
|
||||
20250516,122600,30049180,6070,6060,6070,6060,12
|
||||
20250516,122500,29976440,6060,6060,6060,6060,15
|
||||
20250516,122400,29885540,6070,6070,6070,6070,0
|
||||
20250516,122300,29885540,6070,6070,6070,6070,0
|
||||
20250516,122200,29885540,6070,6070,6070,6070,0
|
||||
20250516,122100,29885540,6070,6070,6070,6070,0
|
||||
20250516,122000,29885540,6070,6070,6070,6070,1
|
||||
20250516,121900,29879470,6070,6070,6070,6070,2
|
||||
20250516,121800,29867330,6050,6050,6050,6050,0
|
||||
20250516,121700,29867330,6050,6050,6050,6050,0
|
||||
20250516,121600,29867330,6050,6050,6050,6050,0
|
||||
20250516,121500,29867330,6050,6050,6050,6050,322
|
||||
20250516,121400,27919230,6060,6060,6060,6060,1
|
||||
20250516,121300,27913170,6060,6060,6060,6060,0
|
||||
20250516,121200,27913170,6060,6060,6060,6060,0
|
||||
20250516,121100,27913170,6060,6060,6060,6060,16
|
||||
20250516,121000,27816210,6060,6060,6060,6060,0
|
||||
20250516,120900,27816210,6060,6060,6060,6060,0
|
||||
20250516,120800,27816210,6060,6060,6060,6060,230
|
||||
20250516,120700,26422410,6080,6080,6080,6080,0
|
||||
20250516,120600,26422410,6080,6080,6080,6080,0
|
||||
20250516,120500,26422410,6080,6080,6080,6080,0
|
||||
20250516,120400,26422410,6080,6080,6080,6080,0
|
||||
20250516,120300,26422410,6080,6080,6080,6080,0
|
||||
20250516,120200,26422410,6080,6080,6080,6080,3
|
||||
20250516,120100,26404170,6060,6060,6060,6060,0
|
||||
20250516,120000,26404170,6060,6060,6060,6060,0
|
||||
20250516,115900,26404170,6060,6060,6060,6060,0
|
||||
20250516,115800,26404170,6060,6060,6060,6060,1
|
||||
20250516,115700,26398110,6050,6050,6050,6050,0
|
||||
20250516,115600,26398110,6050,6050,6050,6050,0
|
||||
20250516,115500,26398110,6050,6050,6050,6050,1
|
||||
20250516,115400,26392060,6060,6060,6060,6060,0
|
||||
20250516,115300,26392060,6060,6060,6060,6060,0
|
||||
20250516,115200,26392060,6060,6060,6060,6060,0
|
||||
20250516,115100,26392060,6060,6060,6060,6060,18
|
||||
20250516,115000,26282980,6070,6070,6070,6070,12
|
||||
20250516,114900,26210140,6060,6070,6070,6060,17
|
||||
20250516,114800,26107070,6080,6080,6080,6080,0
|
||||
20250516,114700,26107070,6080,6080,6080,6080,0
|
||||
20250516,114600,26107070,6080,6070,6080,6060,361
|
||||
20250516,114500,23918750,6070,6070,6070,6070,111
|
||||
20250516,114400,23244980,6070,6070,6070,6070,0
|
||||
20250516,114300,23244980,6070,6070,6070,6070,0
|
||||
20250516,114200,23244980,6070,6070,6070,6070,0
|
||||
20250516,114100,23244980,6070,6070,6070,6070,0
|
||||
20250516,114000,23244980,6070,6060,6070,6060,2
|
||||
20250516,113900,23232850,6060,6060,6060,6060,0
|
||||
20250516,113800,23232850,6060,6060,6060,6060,1
|
||||
20250516,113700,23226790,6070,6070,6070,6070,17
|
||||
20250516,113600,23123600,6070,6070,6070,6070,110
|
||||
20250516,113500,22455900,6070,6070,6070,6070,0
|
||||
20250516,113400,22455900,6070,6070,6070,6070,0
|
||||
20250516,113300,22455900,6070,6070,6070,6070,0
|
||||
20250516,113200,22455900,6070,6070,6070,6070,0
|
||||
20250516,113100,22455900,6070,6070,6070,6060,74
|
||||
20250516,113000,22007330,6080,6060,6080,6060,538
|
||||
20250516,112900,18746740,6070,6070,6070,6070,0
|
||||
20250516,112800,18746740,6070,6070,6070,6070,0
|
||||
20250516,112700,18746740,6070,6070,6070,6070,0
|
||||
20250516,112600,18746740,6070,6070,6070,6070,0
|
||||
20250516,112500,18746740,6070,6070,6070,6070,0
|
||||
20250516,112400,18746740,6070,6070,6070,6070,0
|
||||
20250516,112300,18746740,6070,6070,6070,6070,1
|
||||
20250516,112200,18740670,6080,6080,6080,6080,0
|
||||
20250516,112100,18740670,6080,6080,6080,6080,0
|
||||
20250516,112000,18740670,6080,6080,6080,6080,2
|
||||
20250516,111900,18728510,6070,6070,6070,6070,0
|
||||
20250516,111800,18728510,6070,6070,6070,6070,66
|
||||
20250516,111700,18327890,6070,6070,6070,6070,70
|
||||
20250516,111600,17902990,6080,6080,6080,6080,0
|
||||
20250516,111500,17902990,6080,6080,6080,6080,0
|
||||
20250516,111400,17902990,6080,6080,6080,6080,48
|
||||
20250516,111300,17611150,6080,6080,6080,6080,9
|
||||
20250516,111200,17556430,6090,6090,6090,6090,0
|
||||
20250516,111100,17556430,6090,6090,6090,6090,4
|
||||
20250516,111000,17532070,6090,6090,6090,6090,0
|
||||
20250516,110900,17532070,6090,6080,6090,6080,11
|
||||
20250516,110800,17465180,6080,6100,6100,6080,161
|
||||
20250516,110700,16486280,6090,6090,6090,6090,10
|
||||
20250516,110600,16425380,6090,6090,6090,6090,0
|
||||
20250516,110500,16425380,6090,6090,6090,6090,10
|
||||
20250516,110400,16364480,6090,6090,6090,6090,0
|
||||
20250516,110300,16364480,6090,6090,6090,6090,14
|
||||
20250516,110200,16279220,6100,6100,6100,6100,0
|
||||
20250516,110100,16279220,6100,6100,6100,6100,2
|
||||
20250516,110000,16267020,6090,6090,6090,6090,0
|
||||
20250516,105900,16267020,6090,6090,6090,6090,0
|
||||
20250516,105800,16267020,6090,6090,6090,6090,0
|
||||
20250516,105700,16267020,6090,6090,6090,6090,0
|
||||
20250516,105600,16267020,6090,6090,6090,6090,0
|
||||
20250516,105500,16267020,6090,6090,6090,6090,0
|
||||
20250516,105400,16267020,6090,6090,6090,6090,0
|
||||
20250516,105300,16267020,6090,6090,6090,6090,3
|
||||
20250516,105200,16248750,6100,6100,6100,6100,2
|
||||
20250516,105100,16236550,6070,6070,6070,6070,0
|
||||
20250516,105000,16236550,6070,6080,6080,6070,32
|
||||
20250516,104900,16042300,6080,6080,6080,6080,33
|
||||
20250516,104800,15841660,6080,6080,6080,6080,40
|
||||
20250516,104700,15598460,6100,6100,6100,6100,0
|
||||
20250516,104600,15598460,6100,6100,6100,6100,0
|
||||
20250516,104500,15598460,6100,6100,6100,6100,0
|
||||
20250516,104400,15598460,6100,6100,6100,6100,0
|
||||
20250516,104300,15598460,6100,6100,6100,6100,0
|
||||
20250516,104200,15598460,6100,6090,6100,6090,2
|
||||
20250516,104100,15586270,6090,6090,6090,6090,0
|
||||
20250516,104000,15586270,6090,6090,6090,6090,10
|
||||
20250516,103900,15525370,6090,6090,6090,6090,8
|
||||
20250516,103800,15476650,6100,6100,6100,6100,0
|
||||
20250516,103700,15476650,6100,6100,6100,6100,0
|
||||
20250516,103600,15476650,6100,6100,6100,6100,0
|
||||
20250516,103500,15476650,6100,6100,6100,6100,1
|
||||
20250516,103400,15470550,6080,6080,6080,6080,0
|
||||
20250516,103300,15470550,6080,6080,6080,6080,0
|
||||
20250516,103200,15470550,6080,6080,6080,6080,25
|
||||
20250516,103100,15318550,6100,6100,6100,6100,0
|
||||
20250516,103000,15318550,6100,6100,6100,6100,10
|
||||
20250516,102900,15257550,6100,6100,6100,6100,0
|
||||
20250516,102800,15257550,6100,6100,6100,6100,0
|
||||
20250516,102700,15257550,6100,6100,6100,6100,0
|
||||
20250516,102600,15257550,6100,6100,6100,6100,0
|
||||
20250516,102500,15257550,6100,6100,6100,6100,0
|
||||
20250516,102400,15257550,6100,6100,6100,6100,10
|
||||
20250516,102300,15196550,6100,6100,6100,6100,0
|
||||
20250516,102200,15196550,6100,6100,6100,6100,0
|
||||
20250516,102100,15196550,6100,6100,6100,6100,3
|
||||
20250516,102000,15178250,6100,6100,6100,6100,0
|
||||
20250516,101900,15178250,6100,6100,6100,6100,5
|
||||
20250516,101800,15147750,6110,6110,6110,6110,0
|
||||
20250516,101700,15147750,6110,6110,6110,6110,0
|
||||
20250516,101600,15147750,6110,6110,6110,6110,2
|
||||
20250516,101500,15135530,6110,6110,6110,6110,0
|
||||
20250516,101400,15135530,6110,6110,6110,6110,0
|
||||
20250516,101300,15135530,6110,6110,6110,6110,0
|
||||
20250516,101200,15135530,6110,6110,6110,6110,0
|
||||
20250516,101100,15135530,6110,6110,6110,6110,1
|
||||
20250516,101000,15129420,6110,6110,6110,6110,0
|
||||
20250516,100900,15129420,6110,6080,6110,6080,74
|
||||
20250516,100800,14679380,6080,6080,6080,6080,0
|
||||
20250516,100700,14679380,6080,6070,6080,6070,149
|
||||
20250516,100600,13774760,6070,6070,6070,6070,114
|
||||
20250516,100500,13082780,6070,6070,6070,6070,26
|
||||
20250516,100400,12924960,6070,6070,6070,6070,0
|
||||
20250516,100300,12924960,6070,6070,6070,6070,0
|
||||
20250516,100200,12924960,6070,6070,6070,6070,175
|
||||
20250516,100100,11862710,6060,6060,6060,6060,0
|
||||
20250516,100000,11862710,6060,6100,6100,6060,362
|
||||
20250516,095900,9656560,6130,6130,6130,6130,0
|
||||
20250516,095800,9656560,6130,6130,6130,6130,0
|
||||
20250516,095700,9656560,6130,6130,6130,6130,0
|
||||
20250516,095600,9656560,6130,6130,6130,6130,0
|
||||
20250516,095500,9656560,6130,6130,6130,6130,0
|
||||
20250516,095400,9656560,6130,6100,6130,6100,291
|
||||
20250516,095300,7880980,6130,6130,6130,6130,0
|
||||
20250516,095200,7880980,6130,6130,6130,6130,0
|
||||
20250516,095100,7880980,6130,6100,6130,6100,115
|
||||
20250516,095000,7179330,6110,6110,6110,6110,0
|
||||
20250516,094900,7179330,6110,6110,6110,6110,0
|
||||
20250516,094800,7179330,6110,6110,6130,6110,320
|
||||
20250516,094700,5223950,6140,6140,6140,6140,0
|
||||
20250516,094600,5223950,6140,6140,6140,6140,0
|
||||
20250516,094500,5223950,6140,6130,6140,6130,164
|
||||
20250516,094400,4218620,6130,6130,6130,6130,1
|
||||
20250516,094300,4212490,6120,6120,6120,6120,0
|
||||
20250516,094200,4212490,6120,6130,6130,6120,3
|
||||
20250516,094100,4194120,6110,6110,6110,6110,7
|
||||
20250516,094000,4151350,6110,6110,6110,6110,0
|
||||
20250516,093900,4151350,6110,6110,6110,6110,10
|
||||
20250516,093800,4090250,6110,6110,6110,6110,118
|
||||
20250516,093700,3369270,6130,6130,6130,6130,0
|
||||
20250516,093600,3369270,6130,6130,6130,6130,0
|
||||
20250516,093500,3369270,6130,6130,6130,6130,0
|
||||
20250516,093400,3369270,6130,6130,6130,6130,2
|
||||
20250516,093300,3357010,6110,6130,6130,6110,83
|
||||
20250516,093200,2849860,6110,6110,6110,6110,0
|
||||
20250516,093100,2849860,6110,6110,6110,6110,7
|
||||
20250516,093000,2807090,6110,6110,6110,6110,9
|
||||
20250516,092900,2752100,6150,6150,6150,6150,0
|
||||
20250516,092800,2752100,6150,6150,6150,6150,0
|
||||
20250516,092700,2752100,6150,6150,6150,6150,0
|
||||
20250516,092600,2752100,6150,6150,6150,6150,0
|
||||
20250516,092500,2752100,6150,6150,6150,6150,0
|
||||
20250516,092400,2752100,6150,6110,6150,6110,51
|
||||
20250516,092300,2440410,6150,6150,6150,6150,0
|
||||
20250516,092200,2440410,6150,6150,6150,6150,1
|
||||
20250516,092100,2434260,6150,6150,6150,6150,0
|
||||
20250516,092000,2434260,6150,6150,6150,6150,0
|
||||
20250516,091900,2434260,6150,6150,6150,6150,0
|
||||
20250516,091800,2434260,6150,6150,6150,6150,0
|
||||
20250516,091700,2434260,6150,6150,6150,6150,0
|
||||
20250516,091600,2434260,6150,6150,6150,6150,0
|
||||
20250516,091500,2434260,6150,6120,6150,6110,68
|
||||
20250516,091400,2018100,6130,6130,6130,6130,272
|
||||
20250516,091300,350740,6130,6130,6130,6130,2
|
||||
20250516,091200,338480,6160,6160,6160,6160,2
|
||||
20250516,091100,326160,6130,6130,6130,6130,0
|
||||
20250516,091000,326160,6130,6130,6130,6130,0
|
||||
20250516,090900,326160,6130,6130,6130,6130,9
|
||||
20250516,090800,270990,6130,6130,6130,6130,1
|
||||
20250516,090700,264860,6140,6140,6140,6140,0
|
||||
20250516,090600,264860,6140,6140,6140,6140,5
|
||||
20250516,090500,234160,6170,6170,6170,6170,0
|
||||
20250516,090400,234160,6170,6170,6170,6170,0
|
||||
20250516,090300,234160,6170,6140,6170,6140,3
|
||||
20250516,090200,215680,6170,6170,6170,6170,0
|
||||
20250516,090100,215680,6170,6170,6190,6140,20
|
||||
20250516,090000,92520,6160,6170,6170,6160,15
|
||||
|
Reference in New Issue
Block a user