Update 2025-05-16 2743 candle_min
This commit is contained in:
663
225530/min/candle-20250516.csv
Normal file
663
225530/min/candle-20250516.csv
Normal file
@@ -0,0 +1,663 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,200100,465968992,3895,3895,3895,3895,501
|
||||
20250516,200000,465968992,3895,3895,3895,3895,0
|
||||
20250516,195900,465968992,3895,3895,3895,3895,0
|
||||
20250516,195800,465968992,3895,3895,3895,3895,0
|
||||
20250516,195700,465968992,3895,3895,3895,3895,0
|
||||
20250516,195600,465968992,3895,3895,3895,3895,0
|
||||
20250516,195500,465968992,3895,3895,3895,3895,0
|
||||
20250516,195400,465968992,3895,3895,3895,3895,0
|
||||
20250516,195300,465968992,3895,3895,3895,3895,0
|
||||
20250516,195200,465968992,3895,3895,3895,3895,0
|
||||
20250516,195100,465968992,3895,3895,3895,3895,0
|
||||
20250516,195000,465968992,3895,3895,3895,3895,0
|
||||
20250516,194900,465968992,3895,3895,3895,3895,0
|
||||
20250516,194800,465968992,3895,3895,3895,3895,0
|
||||
20250516,194700,465968992,3895,3895,3895,3895,0
|
||||
20250516,194600,465968992,3895,3895,3895,3895,0
|
||||
20250516,194500,465968992,3895,3895,3895,3895,0
|
||||
20250516,194400,465968992,3895,3895,3895,3895,0
|
||||
20250516,194300,465968992,3895,3895,3895,3895,0
|
||||
20250516,194200,465968992,3895,3895,3895,3895,0
|
||||
20250516,194100,465968992,3895,3895,3895,3895,0
|
||||
20250516,194000,465968992,3895,3895,3895,3895,0
|
||||
20250516,193900,465968992,3895,3895,3895,3895,0
|
||||
20250516,193800,465968992,3895,3895,3895,3895,0
|
||||
20250516,193700,465968992,3895,3895,3895,3895,0
|
||||
20250516,193600,465968992,3895,3895,3895,3895,0
|
||||
20250516,193500,465968992,3895,3895,3895,3895,0
|
||||
20250516,193400,465968992,3895,3895,3895,3895,0
|
||||
20250516,193300,465968992,3895,3895,3895,3895,0
|
||||
20250516,193200,465968992,3895,3895,3895,3895,0
|
||||
20250516,193100,465968992,3895,3895,3895,3895,501
|
||||
20250516,193000,465968992,3895,3895,3895,3895,0
|
||||
20250516,192900,465968992,3895,3895,3895,3895,0
|
||||
20250516,192800,465968992,3895,3895,3895,3895,0
|
||||
20250516,192700,465968992,3895,3895,3895,3895,0
|
||||
20250516,192600,465968992,3895,3895,3895,3895,0
|
||||
20250516,192500,465968992,3895,3895,3895,3895,0
|
||||
20250516,192400,465968992,3895,3895,3895,3895,0
|
||||
20250516,192300,465968992,3895,3895,3895,3895,0
|
||||
20250516,192200,465968992,3895,3895,3895,3895,0
|
||||
20250516,192100,465968992,3895,3895,3895,3895,0
|
||||
20250516,192000,465968992,3895,3895,3895,3895,0
|
||||
20250516,191900,465968992,3895,3895,3895,3895,0
|
||||
20250516,191800,465968992,3895,3895,3895,3895,0
|
||||
20250516,191700,465968992,3895,3895,3895,3895,0
|
||||
20250516,191600,465968992,3895,3895,3895,3895,0
|
||||
20250516,191500,465968992,3895,3895,3895,3895,0
|
||||
20250516,191400,465968992,3895,3895,3895,3895,0
|
||||
20250516,191300,465968992,3895,3895,3895,3895,0
|
||||
20250516,191200,465968992,3895,3895,3895,3895,0
|
||||
20250516,191100,465968992,3895,3895,3895,3895,0
|
||||
20250516,191000,465968992,3895,3895,3895,3895,0
|
||||
20250516,190900,465968992,3895,3895,3895,3895,0
|
||||
20250516,190800,465968992,3895,3895,3895,3895,0
|
||||
20250516,190700,465968992,3895,3895,3895,3895,0
|
||||
20250516,190600,465968992,3895,3895,3895,3895,0
|
||||
20250516,190500,465968992,3895,3895,3895,3895,0
|
||||
20250516,190400,465968992,3895,3895,3895,3895,0
|
||||
20250516,190300,465968992,3895,3895,3895,3895,0
|
||||
20250516,190200,465968992,3895,3895,3895,3895,0
|
||||
20250516,190100,465968992,3895,3895,3895,3895,501
|
||||
20250516,190000,465968992,3895,3895,3895,3895,0
|
||||
20250516,185900,465968992,3895,3895,3895,3895,0
|
||||
20250516,185800,465968992,3895,3895,3895,3895,0
|
||||
20250516,185700,465968992,3895,3895,3895,3895,0
|
||||
20250516,185600,465968992,3895,3895,3895,3895,0
|
||||
20250516,185500,465968992,3895,3895,3895,3895,0
|
||||
20250516,185400,465968992,3895,3895,3895,3895,0
|
||||
20250516,185300,465968992,3895,3895,3895,3895,0
|
||||
20250516,185200,465968992,3895,3895,3895,3895,0
|
||||
20250516,185100,465968992,3895,3895,3895,3895,0
|
||||
20250516,185000,465968992,3895,3895,3895,3895,0
|
||||
20250516,184900,465968992,3895,3895,3895,3895,0
|
||||
20250516,184800,465968992,3895,3895,3895,3895,0
|
||||
20250516,184700,465968992,3895,3895,3895,3895,0
|
||||
20250516,184600,465968992,3895,3895,3895,3895,0
|
||||
20250516,184500,465968992,3895,3895,3895,3895,0
|
||||
20250516,184400,465968992,3895,3895,3895,3895,0
|
||||
20250516,184300,465968992,3895,3895,3895,3895,0
|
||||
20250516,184200,465968992,3895,3895,3895,3895,0
|
||||
20250516,184100,465968992,3895,3895,3895,3895,0
|
||||
20250516,184000,465968992,3895,3895,3895,3895,0
|
||||
20250516,183900,465968992,3895,3895,3895,3895,0
|
||||
20250516,183800,465968992,3895,3895,3895,3895,0
|
||||
20250516,183700,465968992,3895,3895,3895,3895,0
|
||||
20250516,183600,465968992,3895,3895,3895,3895,0
|
||||
20250516,183500,465968992,3895,3895,3895,3895,0
|
||||
20250516,183400,465968992,3895,3895,3895,3895,0
|
||||
20250516,183300,465968992,3895,3895,3895,3895,0
|
||||
20250516,183200,465968992,3895,3895,3895,3895,0
|
||||
20250516,183100,465968992,3895,3895,3895,3895,501
|
||||
20250516,183000,465968992,3895,3895,3895,3895,0
|
||||
20250516,182900,465968992,3895,3895,3895,3895,0
|
||||
20250516,182800,465968992,3895,3895,3895,3895,0
|
||||
20250516,182700,465968992,3895,3895,3895,3895,0
|
||||
20250516,182600,465968992,3895,3895,3895,3895,0
|
||||
20250516,182500,465968992,3895,3895,3895,3895,0
|
||||
20250516,182400,465968992,3895,3895,3895,3895,0
|
||||
20250516,182300,465968992,3895,3895,3895,3895,0
|
||||
20250516,182200,465968992,3895,3895,3895,3895,0
|
||||
20250516,182100,465968992,3895,3895,3895,3895,0
|
||||
20250516,182000,465968992,3895,3895,3895,3895,0
|
||||
20250516,181900,465968992,3895,3895,3895,3895,0
|
||||
20250516,181800,465968992,3895,3895,3895,3895,0
|
||||
20250516,181700,465968992,3895,3895,3895,3895,0
|
||||
20250516,181600,465968992,3895,3895,3895,3895,0
|
||||
20250516,181500,465968992,3895,3895,3895,3895,0
|
||||
20250516,181400,465968992,3895,3895,3895,3895,0
|
||||
20250516,181300,465968992,3895,3895,3895,3895,0
|
||||
20250516,181200,465968992,3895,3895,3895,3895,0
|
||||
20250516,181100,465968992,3895,3895,3895,3895,0
|
||||
20250516,181000,465968992,3895,3895,3895,3895,0
|
||||
20250516,180900,465968992,3895,3895,3895,3895,0
|
||||
20250516,180800,465968992,3895,3895,3895,3895,0
|
||||
20250516,180700,465968992,3895,3895,3895,3895,0
|
||||
20250516,180600,465968992,3895,3895,3895,3895,0
|
||||
20250516,180500,465968992,3895,3895,3895,3895,0
|
||||
20250516,180400,465968992,3895,3895,3895,3895,0
|
||||
20250516,180300,465968992,3895,3895,3895,3895,0
|
||||
20250516,180200,465968992,3895,3895,3895,3895,0
|
||||
20250516,180100,465968992,3895,3895,3895,3895,501
|
||||
20250516,180000,465968992,3895,3895,3895,3895,0
|
||||
20250516,175900,465968992,3895,3895,3895,3895,0
|
||||
20250516,175800,465968992,3895,3895,3895,3895,0
|
||||
20250516,175700,465968992,3895,3895,3895,3895,0
|
||||
20250516,175600,465968992,3895,3895,3895,3895,0
|
||||
20250516,175500,465968992,3895,3895,3895,3895,0
|
||||
20250516,175400,465968992,3895,3895,3895,3895,0
|
||||
20250516,175300,465968992,3895,3895,3895,3895,0
|
||||
20250516,175200,465968992,3895,3895,3895,3895,0
|
||||
20250516,175100,465968992,3895,3895,3895,3895,0
|
||||
20250516,175000,465968992,3895,3895,3895,3895,0
|
||||
20250516,174900,465968992,3895,3895,3895,3895,0
|
||||
20250516,174800,465968992,3895,3895,3895,3895,0
|
||||
20250516,174700,465968992,3895,3895,3895,3895,0
|
||||
20250516,174600,465968992,3895,3895,3895,3895,0
|
||||
20250516,174500,465968992,3895,3895,3895,3895,0
|
||||
20250516,174400,465968992,3895,3895,3895,3895,0
|
||||
20250516,174300,465968992,3895,3895,3895,3895,0
|
||||
20250516,174200,465968992,3895,3895,3895,3895,0
|
||||
20250516,174100,465968992,3895,3895,3895,3895,0
|
||||
20250516,174000,465968992,3895,3895,3895,3895,0
|
||||
20250516,173900,465968992,3895,3895,3895,3895,0
|
||||
20250516,173800,465968992,3895,3895,3895,3895,0
|
||||
20250516,173700,465968992,3895,3895,3895,3895,0
|
||||
20250516,173600,465968992,3895,3895,3895,3895,0
|
||||
20250516,173500,465968992,3895,3895,3895,3895,0
|
||||
20250516,173400,465968992,3895,3895,3895,3895,0
|
||||
20250516,173300,465968992,3895,3895,3895,3895,0
|
||||
20250516,173200,465968992,3895,3895,3895,3895,0
|
||||
20250516,173100,465968992,3895,3895,3895,3895,501
|
||||
20250516,173000,465968992,3895,3895,3895,3895,0
|
||||
20250516,172900,465968992,3895,3895,3895,3895,0
|
||||
20250516,172800,465968992,3895,3895,3895,3895,0
|
||||
20250516,172700,465968992,3895,3895,3895,3895,0
|
||||
20250516,172600,465968992,3895,3895,3895,3895,0
|
||||
20250516,172500,465968992,3895,3895,3895,3895,0
|
||||
20250516,172400,465968992,3895,3895,3895,3895,0
|
||||
20250516,172300,465968992,3895,3895,3895,3895,0
|
||||
20250516,172200,465968992,3895,3895,3895,3895,0
|
||||
20250516,172100,465968992,3895,3895,3895,3895,0
|
||||
20250516,172000,465968992,3895,3895,3895,3895,0
|
||||
20250516,171900,465968992,3895,3895,3895,3895,0
|
||||
20250516,171800,465968992,3895,3895,3895,3895,0
|
||||
20250516,171700,465968992,3895,3895,3895,3895,0
|
||||
20250516,171600,465968992,3895,3895,3895,3895,0
|
||||
20250516,171500,465968992,3895,3895,3895,3895,0
|
||||
20250516,171400,465968992,3895,3895,3895,3895,0
|
||||
20250516,171300,465968992,3895,3895,3895,3895,0
|
||||
20250516,171200,465968992,3895,3895,3895,3895,0
|
||||
20250516,171100,465968992,3895,3895,3895,3895,0
|
||||
20250516,171000,465968992,3895,3895,3895,3895,0
|
||||
20250516,170900,465968992,3895,3895,3895,3895,0
|
||||
20250516,170800,465968992,3895,3895,3895,3895,0
|
||||
20250516,170700,465968992,3895,3895,3895,3895,0
|
||||
20250516,170600,465968992,3895,3895,3895,3895,0
|
||||
20250516,170500,465968992,3895,3895,3895,3895,0
|
||||
20250516,170400,465968992,3895,3895,3895,3895,0
|
||||
20250516,170300,465968992,3895,3895,3895,3895,0
|
||||
20250516,170200,465968992,3895,3895,3895,3895,0
|
||||
20250516,170100,465968992,3895,3895,3895,3895,501
|
||||
20250516,170000,465968992,3895,3895,3895,3895,0
|
||||
20250516,165900,465968992,3895,3895,3895,3895,0
|
||||
20250516,165800,465968992,3895,3895,3895,3895,0
|
||||
20250516,165700,465968992,3895,3895,3895,3895,0
|
||||
20250516,165600,465968992,3895,3895,3895,3895,0
|
||||
20250516,165500,465968992,3895,3895,3895,3895,0
|
||||
20250516,165400,465968992,3895,3895,3895,3895,0
|
||||
20250516,165300,465968992,3895,3895,3895,3895,0
|
||||
20250516,165200,465968992,3895,3895,3895,3895,0
|
||||
20250516,165100,465968992,3895,3895,3895,3895,0
|
||||
20250516,165000,465968992,3895,3895,3895,3895,0
|
||||
20250516,164900,465968992,3895,3895,3895,3895,0
|
||||
20250516,164800,465968992,3895,3895,3895,3895,0
|
||||
20250516,164700,465968992,3895,3895,3895,3895,0
|
||||
20250516,164600,465968992,3895,3895,3895,3895,0
|
||||
20250516,164500,465968992,3895,3895,3895,3895,0
|
||||
20250516,164400,465968992,3895,3895,3895,3895,0
|
||||
20250516,164300,465968992,3895,3895,3895,3895,0
|
||||
20250516,164200,465968992,3895,3895,3895,3895,0
|
||||
20250516,164100,465968992,3895,3895,3895,3895,0
|
||||
20250516,164000,465968992,3895,3895,3895,3895,0
|
||||
20250516,163900,465968992,3895,3895,3895,3895,0
|
||||
20250516,163800,465968992,3895,3895,3895,3895,0
|
||||
20250516,163700,465968992,3895,3895,3895,3895,0
|
||||
20250516,163600,465968992,3895,3895,3895,3895,0
|
||||
20250516,163500,465968992,3895,3895,3895,3895,0
|
||||
20250516,163400,465968992,3895,3895,3895,3895,0
|
||||
20250516,163300,465968992,3895,3895,3895,3895,0
|
||||
20250516,163200,465968992,3895,3895,3895,3895,0
|
||||
20250516,163100,465968992,3895,3895,3895,3895,501
|
||||
20250516,163000,465968992,3895,3895,3895,3895,0
|
||||
20250516,162900,465968992,3895,3895,3895,3895,0
|
||||
20250516,162800,465968992,3895,3895,3895,3895,0
|
||||
20250516,162700,465968992,3895,3895,3895,3895,0
|
||||
20250516,162600,465968992,3895,3895,3895,3895,0
|
||||
20250516,162500,465968992,3895,3895,3895,3895,0
|
||||
20250516,162400,465968992,3895,3895,3895,3895,0
|
||||
20250516,162300,465968992,3895,3895,3895,3895,0
|
||||
20250516,162200,465968992,3895,3895,3895,3895,0
|
||||
20250516,162100,465968992,3895,3895,3895,3895,0
|
||||
20250516,162000,465968992,3895,3895,3895,3895,0
|
||||
20250516,161900,465968992,3895,3895,3895,3895,0
|
||||
20250516,161800,465968992,3895,3895,3895,3895,0
|
||||
20250516,161700,465968992,3895,3895,3895,3895,0
|
||||
20250516,161600,465968992,3895,3895,3895,3895,0
|
||||
20250516,161500,465968992,3895,3895,3895,3895,0
|
||||
20250516,161400,465968992,3895,3895,3895,3895,0
|
||||
20250516,161300,465968992,3895,3895,3895,3895,0
|
||||
20250516,161200,465968992,3895,3895,3895,3895,0
|
||||
20250516,161100,465968992,3895,3895,3895,3895,0
|
||||
20250516,161000,465968992,3895,3895,3895,3895,0
|
||||
20250516,160900,465968992,3895,3895,3895,3895,0
|
||||
20250516,160800,465968992,3895,3895,3895,3895,0
|
||||
20250516,160700,465968992,3895,3895,3895,3895,0
|
||||
20250516,160600,465968992,3895,3895,3895,3895,0
|
||||
20250516,160500,465968992,3895,3895,3895,3895,0
|
||||
20250516,160400,465968992,3895,3895,3895,3895,0
|
||||
20250516,160300,465968992,3895,3895,3895,3895,0
|
||||
20250516,160200,465968992,3895,3895,3895,3895,0
|
||||
20250516,160100,465968992,3895,3895,3895,3895,501
|
||||
20250516,160000,465968992,3895,3895,3895,3895,0
|
||||
20250516,155900,465968992,3895,3895,3895,3895,0
|
||||
20250516,155800,465968992,3895,3895,3895,3895,0
|
||||
20250516,155700,465968992,3895,3895,3895,3895,0
|
||||
20250516,155600,465968992,3895,3895,3895,3895,0
|
||||
20250516,155500,465968992,3895,3895,3895,3895,0
|
||||
20250516,155400,465968992,3895,3895,3895,3895,0
|
||||
20250516,155300,465968992,3895,3895,3895,3895,0
|
||||
20250516,155200,465968992,3895,3895,3895,3895,0
|
||||
20250516,155100,465968992,3895,3895,3895,3895,0
|
||||
20250516,155000,465968992,3895,3895,3895,3895,0
|
||||
20250516,154900,465968992,3895,3895,3895,3895,0
|
||||
20250516,154800,465968992,3895,3895,3895,3895,0
|
||||
20250516,154700,465968992,3895,3895,3895,3895,0
|
||||
20250516,154600,465968992,3895,3895,3895,3895,0
|
||||
20250516,154500,465968992,3895,3895,3895,3895,0
|
||||
20250516,154400,465968992,3895,3895,3895,3895,0
|
||||
20250516,154300,465968992,3895,3895,3895,3895,0
|
||||
20250516,154200,465968992,3895,3895,3895,3895,0
|
||||
20250516,154100,465968992,3895,3895,3895,3895,0
|
||||
20250516,154000,465968992,3895,3895,3895,3895,0
|
||||
20250516,153900,465968992,3895,3895,3895,3895,0
|
||||
20250516,153800,465968992,3895,3895,3895,3895,0
|
||||
20250516,153700,465968992,3895,3895,3895,3895,0
|
||||
20250516,153600,465968992,3895,3895,3895,3895,0
|
||||
20250516,153500,465968992,3895,3895,3895,3895,0
|
||||
20250516,153400,465968992,3895,3895,3895,3895,0
|
||||
20250516,153300,465968992,3895,3895,3895,3895,0
|
||||
20250516,153200,465968992,3895,3895,3895,3895,0
|
||||
20250516,153100,465968992,3895,3895,3895,3895,501
|
||||
20250516,153000,465968992,3895,3895,3895,3895,501
|
||||
20250516,152900,464017597,3885,3885,3885,3885,0
|
||||
20250516,152800,464017597,3885,3885,3885,3885,0
|
||||
20250516,152700,464017597,3885,3885,3885,3885,0
|
||||
20250516,152600,464017597,3885,3885,3885,3885,0
|
||||
20250516,152500,464017597,3885,3885,3885,3885,0
|
||||
20250516,152400,464017597,3885,3885,3885,3885,0
|
||||
20250516,152300,464017597,3885,3885,3885,3885,0
|
||||
20250516,152200,464017597,3885,3885,3885,3885,0
|
||||
20250516,152100,464017597,3885,3885,3885,3885,0
|
||||
20250516,152000,464017597,3885,3885,3885,3885,0
|
||||
20250516,151900,464017597,3885,3885,3885,3885,0
|
||||
20250516,151800,464017597,3885,3870,3885,3870,2
|
||||
20250516,151700,464009842,3880,3880,3880,3880,140
|
||||
20250516,151600,463466642,3885,3885,3885,3885,2
|
||||
20250516,151500,463458872,3885,3885,3885,3885,33
|
||||
20250516,151400,463330667,3885,3885,3885,3885,1
|
||||
20250516,151300,463326782,3885,3885,3885,3885,0
|
||||
20250516,151200,463326782,3885,3885,3885,3885,0
|
||||
20250516,151100,463326782,3885,3885,3885,3885,51
|
||||
20250516,151000,463128647,3880,3880,3880,3880,2
|
||||
20250516,150900,463120887,3885,3885,3890,3885,2348
|
||||
20250516,150800,453998407,3885,3885,3885,3885,0
|
||||
20250516,150700,453998407,3885,3885,3885,3885,205
|
||||
20250516,150600,453201982,3885,3880,3885,3880,2210
|
||||
20250516,150500,444627177,3880,3880,3880,3880,0
|
||||
20250516,150400,444627177,3880,3880,3880,3880,788
|
||||
20250516,150300,441569737,3880,3880,3880,3880,145
|
||||
20250516,150200,441007137,3880,3880,3880,3880,5
|
||||
20250516,150100,440987737,3880,3880,3880,3880,27
|
||||
20250516,150000,440882977,3875,3875,3875,3875,396
|
||||
20250516,145900,439348477,3880,3877,3880,3875,5
|
||||
20250516,145800,439329095,3880,3875,3880,3875,259
|
||||
20250516,145700,438325465,3880,3880,3880,3880,0
|
||||
20250516,145600,438325465,3880,3875,3880,3875,51
|
||||
20250516,145500,438127835,3875,3875,3875,3870,139
|
||||
20250516,145400,437589710,3870,3870,3870,3870,400
|
||||
20250516,145300,436041710,3875,3870,3875,3870,20
|
||||
20250516,145200,435964260,3875,3875,3875,3875,0
|
||||
20250516,145100,435964260,3875,3875,3875,3875,1
|
||||
20250516,145000,435960385,3870,3875,3875,3870,412
|
||||
20250516,144900,434365940,3870,3875,3875,3870,75
|
||||
20250516,144800,434075325,3875,3875,3875,3875,129
|
||||
20250516,144700,433575450,3875,3875,3875,3875,0
|
||||
20250516,144600,433575450,3875,3880,3880,3875,245
|
||||
20250516,144500,432626010,3875,3875,3875,3875,0
|
||||
20250516,144400,432626010,3875,3875,3875,3875,587
|
||||
20250516,144300,430351385,3875,3875,3875,3875,0
|
||||
20250516,144200,430351385,3875,3885,3885,3875,3767
|
||||
20250516,144100,415729130,3885,3885,3885,3885,499
|
||||
20250516,144000,413790515,3890,3885,3890,3885,2
|
||||
20250516,143900,413782740,3885,3885,3885,3885,0
|
||||
20250516,143800,413782740,3885,3885,3885,3885,3
|
||||
20250516,143700,413771085,3885,3890,3890,3885,97
|
||||
20250516,143600,413393790,3890,3890,3890,3890,10
|
||||
20250516,143500,413354890,3885,3890,3890,3885,42
|
||||
20250516,143400,413191520,3890,3890,3890,3890,360
|
||||
20250516,143300,411791120,3890,3890,3890,3890,123
|
||||
20250516,143200,411312650,3890,3890,3890,3890,100
|
||||
20250516,143100,410923650,3890,3890,3890,3890,2
|
||||
20250516,143000,410915870,3890,3890,3890,3890,50
|
||||
20250516,142900,410721370,3890,3895,3895,3890,5978
|
||||
20250516,142800,387446830,3895,3895,3895,3895,0
|
||||
20250516,142700,387446830,3895,3895,3895,3895,0
|
||||
20250516,142600,387446830,3895,3895,3900,3895,1414
|
||||
20250516,142500,381939295,3895,3895,3895,3895,256
|
||||
20250516,142400,380942175,3895,3895,3895,3895,1478
|
||||
20250516,142300,375185365,3895,3900,3900,3895,30
|
||||
20250516,142200,375068495,3905,3905,3905,3905,0
|
||||
20250516,142100,375068495,3905,3905,3905,3905,1
|
||||
20250516,142000,375064590,3910,3910,3910,3910,0
|
||||
20250516,141900,375064590,3910,3910,3910,3910,0
|
||||
20250516,141800,375064590,3910,3910,3910,3910,0
|
||||
20250516,141700,375064590,3910,3910,3910,3910,1
|
||||
20250516,141600,375060680,3895,3895,3895,3895,0
|
||||
20250516,141500,375060680,3895,3895,3895,3895,0
|
||||
20250516,141400,375060680,3895,3895,3895,3895,0
|
||||
20250516,141300,375060680,3895,3895,3895,3895,0
|
||||
20250516,141200,375060680,3895,3895,3895,3895,12
|
||||
20250516,141100,375013940,3905,3905,3905,3905,0
|
||||
20250516,141000,375013940,3905,3905,3905,3905,0
|
||||
20250516,140900,375013940,3905,3900,3905,3900,151
|
||||
20250516,140800,374424730,3890,3900,3900,3890,585
|
||||
20250516,140700,372147980,3900,3905,3905,3900,50
|
||||
20250516,140600,371952975,3905,3905,3905,3905,1
|
||||
20250516,140500,371949070,3905,3910,3912,3905,816
|
||||
20250516,140400,368757468,3910,3910,3910,3910,0
|
||||
20250516,140300,368757468,3910,3910,3910,3910,0
|
||||
20250516,140200,368757468,3910,3910,3910,3910,0
|
||||
20250516,140100,368757468,3910,3910,3910,3910,1
|
||||
20250516,140000,368753558,3910,3910,3910,3910,1
|
||||
20250516,135900,368749648,3907,3907,3907,3907,0
|
||||
20250516,135800,368749648,3907,3907,3907,3907,75
|
||||
20250516,135700,368456623,3910,3910,3910,3910,0
|
||||
20250516,135600,368456623,3910,3910,3910,3910,5
|
||||
20250516,135500,368437073,3910,3910,3910,3910,8
|
||||
20250516,135400,368405793,3907,3907,3907,3907,29
|
||||
20250516,135300,368292490,3910,3905,3910,3905,85
|
||||
20250516,135200,367960495,3905,3900,3905,3900,206
|
||||
20250516,135100,367156230,3900,3900,3900,3895,241
|
||||
20250516,135000,366217330,3900,3895,3900,3895,2
|
||||
20250516,134900,366209535,3890,3890,3890,3890,101
|
||||
20250516,134800,365816645,3890,3890,3890,3890,0
|
||||
20250516,134700,365816645,3890,3890,3890,3890,0
|
||||
20250516,134600,365816645,3890,3890,3890,3890,0
|
||||
20250516,134500,365816645,3890,3890,3890,3890,73
|
||||
20250516,134400,365532675,3900,3900,3900,3900,0
|
||||
20250516,134300,365532675,3900,3900,3900,3900,5
|
||||
20250516,134200,365513175,3900,3900,3900,3900,0
|
||||
20250516,134100,365513175,3900,3905,3905,3900,211
|
||||
20250516,134000,364690025,3905,3895,3905,3885,277
|
||||
20250516,133900,363612335,3900,3900,3900,3900,1541
|
||||
20250516,133800,357602435,3900,3900,3900,3890,5052
|
||||
20250516,133700,337917910,3900,3905,3905,3900,4719
|
||||
20250516,133600,319502255,3905,3910,3910,3905,3960
|
||||
20250516,133500,304028935,3910,3910,3910,3910,0
|
||||
20250516,133400,304028935,3910,3910,3910,3910,20
|
||||
20250516,133300,303950735,3915,3915,3915,3915,0
|
||||
20250516,133200,303950735,3915,3915,3915,3915,500
|
||||
20250516,133100,301993235,3915,3915,3915,3915,0
|
||||
20250516,133000,301993235,3915,3915,3915,3915,0
|
||||
20250516,132900,301993235,3915,3915,3915,3915,1256
|
||||
20250516,132800,297075995,3920,3920,3920,3920,50
|
||||
20250516,132700,296879995,3920,3920,3920,3920,0
|
||||
20250516,132600,296879995,3920,3920,3920,3920,0
|
||||
20250516,132500,296879995,3920,3915,3920,3915,30
|
||||
20250516,132400,296762470,3925,3925,3925,3925,0
|
||||
20250516,132300,296762470,3925,3925,3925,3925,0
|
||||
20250516,132200,296762470,3925,3925,3925,3925,0
|
||||
20250516,132100,296762470,3925,3925,3925,3925,0
|
||||
20250516,132000,296762470,3925,3925,3925,3925,0
|
||||
20250516,131900,296762470,3925,3925,3925,3925,0
|
||||
20250516,131800,296762470,3925,3925,3925,3925,0
|
||||
20250516,131700,296762470,3925,3925,3925,3925,0
|
||||
20250516,131600,296762470,3925,3925,3925,3925,0
|
||||
20250516,131500,296762470,3925,3925,3925,3925,1
|
||||
20250516,131400,296758545,3915,3915,3915,3915,0
|
||||
20250516,131300,296758545,3915,3920,3920,3915,594
|
||||
20250516,131200,294430070,3925,3925,3925,3925,200
|
||||
20250516,131100,293645070,3920,3920,3920,3920,1017
|
||||
20250516,131000,289658430,3930,3930,3930,3930,500
|
||||
20250516,130900,287693430,3930,3930,3930,3930,0
|
||||
20250516,130800,287693430,3930,3930,3930,3930,0
|
||||
20250516,130700,287693430,3930,3930,3930,3930,0
|
||||
20250516,130600,287693430,3930,3930,3930,3930,0
|
||||
20250516,130500,287693430,3930,3930,3930,3930,0
|
||||
20250516,130400,287693430,3930,3930,3930,3930,5
|
||||
20250516,130300,287673780,3930,3930,3930,3930,12
|
||||
20250516,130200,287626620,3930,3930,3930,3930,10
|
||||
20250516,130100,287587320,3930,3930,3930,3930,30
|
||||
20250516,130000,287469420,3930,3930,3930,3930,227
|
||||
20250516,125900,286577310,3930,3930,3930,3930,20
|
||||
20250516,125800,286498710,3930,3930,3930,3930,20
|
||||
20250516,125700,286420110,3930,3930,3930,3930,50
|
||||
20250516,125600,286223610,3930,3930,3930,3930,1405
|
||||
20250516,125500,280701960,3925,3925,3925,3925,914
|
||||
20250516,125400,277114510,3920,3920,3920,3920,0
|
||||
20250516,125300,277114510,3920,3925,3925,3920,51
|
||||
20250516,125200,276914585,3920,3920,3920,3920,0
|
||||
20250516,125100,276914585,3920,3920,3920,3920,75
|
||||
20250516,125000,276620585,3915,3915,3915,3915,0
|
||||
20250516,124900,276620585,3915,3915,3915,3915,0
|
||||
20250516,124800,276620585,3915,3915,3915,3915,0
|
||||
20250516,124700,276620585,3915,3915,3915,3915,5
|
||||
20250516,124600,276601010,3915,3915,3915,3915,0
|
||||
20250516,124500,276601010,3915,3915,3915,3915,725
|
||||
20250516,124400,273762635,3915,3910,3915,3910,400
|
||||
20250516,124300,272197135,3910,3910,3910,3910,0
|
||||
20250516,124200,272197135,3910,3910,3910,3910,130
|
||||
20250516,124100,271688835,3930,3930,3930,3930,0
|
||||
20250516,124000,271688835,3930,3930,3930,3930,0
|
||||
20250516,123900,271688835,3930,3930,3930,3930,0
|
||||
20250516,123800,271688835,3930,3930,3930,3930,600
|
||||
20250516,123700,269330835,3930,3915,3930,3915,300
|
||||
20250516,123600,268153600,3910,3910,3910,3910,167
|
||||
20250516,123500,267500630,3910,3910,3910,3910,136
|
||||
20250516,123400,266968870,3910,3910,3910,3910,0
|
||||
20250516,123300,266968870,3910,3910,3910,3910,0
|
||||
20250516,123200,266968870,3910,3910,3910,3910,2
|
||||
20250516,123100,266961050,3910,3910,3910,3910,0
|
||||
20250516,123000,266961050,3910,3910,3910,3910,10
|
||||
20250516,122900,266921950,3905,3910,3910,3905,1353
|
||||
20250516,122800,261631725,3915,3920,3920,3915,489
|
||||
20250516,122700,259717095,3930,3930,3930,3930,0
|
||||
20250516,122600,259717095,3930,3930,3930,3930,0
|
||||
20250516,122500,259717095,3930,3930,3930,3930,1
|
||||
20250516,122400,259713165,3920,3920,3920,3920,1
|
||||
20250516,122300,259709245,3930,3930,3930,3930,0
|
||||
20250516,122200,259709245,3930,3930,3930,3930,30
|
||||
20250516,122100,259591345,3930,3930,3930,3930,190
|
||||
20250516,122000,258844645,3930,3930,3930,3930,2
|
||||
20250516,121900,258836785,3930,3930,3930,3930,0
|
||||
20250516,121800,258836785,3930,3930,3930,3930,0
|
||||
20250516,121700,258836785,3930,3930,3930,3930,0
|
||||
20250516,121600,258836785,3930,3930,3930,3930,1
|
||||
20250516,121500,258832855,3920,3920,3920,3920,1706
|
||||
20250516,121400,252145335,3925,3925,3925,3925,0
|
||||
20250516,121300,252145335,3925,3925,3925,3925,1343
|
||||
20250516,121200,246874060,3925,3925,3925,3925,0
|
||||
20250516,121100,246874060,3925,3925,3925,3925,0
|
||||
20250516,121000,246874060,3925,3925,3925,3925,0
|
||||
20250516,120900,246874060,3925,3930,3930,3925,93
|
||||
20250516,120800,246508785,3925,3925,3925,3925,1
|
||||
20250516,120700,246504860,3930,3930,3930,3930,0
|
||||
20250516,120600,246504860,3930,3930,3930,3930,0
|
||||
20250516,120500,246504860,3930,3930,3930,3930,1
|
||||
20250516,120400,246500930,3935,3935,3935,3935,1
|
||||
20250516,120300,246496995,3930,3930,3930,3930,0
|
||||
20250516,120200,246496995,3930,3930,3930,3930,1032
|
||||
20250516,120100,242441235,3935,3935,3935,3935,121
|
||||
20250516,120000,241965100,3940,3930,3940,3930,2
|
||||
20250516,115900,241957230,3930,3940,3940,3930,101
|
||||
20250516,115800,241559300,3940,3940,3940,3940,51
|
||||
20250516,115700,241358360,3930,3930,3930,3930,0
|
||||
20250516,115600,241358360,3930,3930,3930,3930,0
|
||||
20250516,115500,241358360,3930,3930,3930,3930,1
|
||||
20250516,115400,241354430,3940,3940,3940,3940,5
|
||||
20250516,115300,241334730,3940,3940,3940,3940,0
|
||||
20250516,115200,241334730,3940,3925,3940,3925,216
|
||||
20250516,115100,240486760,3935,3935,3935,3935,500
|
||||
20250516,115000,238519260,3935,3935,3935,3935,0
|
||||
20250516,114900,238519260,3935,3935,3935,3935,0
|
||||
20250516,114800,238519260,3935,3935,3935,3935,0
|
||||
20250516,114700,238519260,3935,3935,3935,3935,10
|
||||
20250516,114600,238479910,3935,3935,3935,3935,0
|
||||
20250516,114500,238479910,3935,3935,3935,3935,211
|
||||
20250516,114400,237649625,3925,3925,3925,3925,15
|
||||
20250516,114300,237590750,3925,3925,3925,3925,17
|
||||
20250516,114200,237524025,3930,3930,3930,3930,0
|
||||
20250516,114100,237524025,3930,3930,3930,3930,0
|
||||
20250516,114000,237524025,3930,3930,3930,3930,0
|
||||
20250516,113900,237524025,3930,3930,3930,3930,0
|
||||
20250516,113800,237524025,3930,3930,3930,3930,0
|
||||
20250516,113700,237524025,3930,3930,3930,3930,101
|
||||
20250516,113600,237127095,3935,3935,3935,3935,0
|
||||
20250516,113500,237127095,3935,3935,3935,3935,13
|
||||
20250516,113400,237075940,3930,3930,3930,3930,408
|
||||
20250516,113300,235472500,3945,3945,3945,3945,1
|
||||
20250516,113200,235468555,3935,3935,3935,3935,302
|
||||
20250516,113100,234280185,3960,3960,3960,3960,0
|
||||
20250516,113000,234280185,3960,3960,3960,3960,0
|
||||
20250516,112900,234280185,3960,3960,3960,3960,0
|
||||
20250516,112800,234280185,3960,3960,3960,3960,0
|
||||
20250516,112700,234280185,3960,3960,3960,3960,0
|
||||
20250516,112600,234280185,3960,3960,3960,3960,0
|
||||
20250516,112500,234280185,3960,3960,3960,3960,0
|
||||
20250516,112400,234280185,3960,3960,3960,3960,0
|
||||
20250516,112300,234280185,3960,3960,3960,3960,0
|
||||
20250516,112200,234280185,3960,3960,3960,3960,1
|
||||
20250516,112100,234276225,3940,3940,3940,3940,0
|
||||
20250516,112000,234276225,3940,3940,3940,3940,0
|
||||
20250516,111900,234276225,3940,3940,3940,3940,0
|
||||
20250516,111800,234276225,3940,3940,3940,3940,10
|
||||
20250516,111700,234236825,3965,3965,3965,3965,0
|
||||
20250516,111600,234236825,3965,3965,3965,3965,0
|
||||
20250516,111500,234236825,3965,3965,3965,3965,0
|
||||
20250516,111400,234236825,3965,3965,3965,3965,0
|
||||
20250516,111300,234236825,3965,3950,3965,3945,874
|
||||
20250516,111200,230788825,3965,3965,3965,3965,0
|
||||
20250516,111100,230788825,3965,3965,3965,3965,114
|
||||
20250516,111000,230336815,3965,3965,3965,3965,1
|
||||
20250516,110900,230332850,3950,3950,3950,3950,101
|
||||
20250516,110800,229933900,3965,3965,3965,3965,0
|
||||
20250516,110700,229933900,3965,3965,3965,3965,0
|
||||
20250516,110600,229933900,3965,3965,3965,3965,0
|
||||
20250516,110500,229933900,3965,3965,3965,3965,0
|
||||
20250516,110400,229933900,3965,3965,3965,3965,0
|
||||
20250516,110300,229933900,3965,3965,3965,3965,0
|
||||
20250516,110200,229933900,3965,3965,3965,3965,0
|
||||
20250516,110100,229933900,3965,3965,3965,3965,0
|
||||
20250516,110000,229933900,3965,3965,3965,3965,553
|
||||
20250516,105900,227741255,3960,3960,3960,3960,201
|
||||
20250516,105800,226945295,3960,3950,3960,3950,3
|
||||
20250516,105700,226933435,3945,3940,3945,3940,9419
|
||||
20250516,105600,189797490,3940,3940,3940,3940,0
|
||||
20250516,105500,189797490,3940,3940,3940,3940,1
|
||||
20250516,105400,189793550,3940,3940,3940,3940,200
|
||||
20250516,105300,189005550,3940,3940,3940,3940,0
|
||||
20250516,105200,189005550,3940,3940,3940,3940,0
|
||||
20250516,105100,189005550,3940,3940,3940,3940,0
|
||||
20250516,105000,189005550,3940,3940,3940,3940,250
|
||||
20250516,104900,188020550,3940,3940,3940,3940,140
|
||||
20250516,104800,187468950,3940,3940,3940,3940,0
|
||||
20250516,104700,187468950,3940,3940,3940,3940,4
|
||||
20250516,104600,187453190,3940,3930,3940,3930,68
|
||||
20250516,104500,187185930,3940,3940,3940,3940,0
|
||||
20250516,104400,187185930,3940,3940,3940,3940,0
|
||||
20250516,104300,187185930,3940,3940,3940,3940,1
|
||||
20250516,104200,187181990,3930,3930,3930,3930,39
|
||||
20250516,104100,187028720,3940,3940,3940,3940,1501
|
||||
20250516,104000,181114780,3935,3935,3935,3935,101
|
||||
20250516,103900,180717345,3920,3920,3920,3920,1
|
||||
20250516,103800,180713425,3930,3930,3930,3930,0
|
||||
20250516,103700,180713425,3930,3930,3930,3930,0
|
||||
20250516,103600,180713425,3930,3930,3930,3930,0
|
||||
20250516,103500,180713425,3930,3930,3930,3930,0
|
||||
20250516,103400,180713425,3930,3930,3930,3930,305
|
||||
20250516,103300,179514775,3930,3930,3930,3930,0
|
||||
20250516,103200,179514775,3930,3930,3930,3930,20
|
||||
20250516,103100,179436175,3930,3915,3930,3915,828
|
||||
20250516,103000,176194090,3910,3910,3910,3910,0
|
||||
20250516,102900,176194090,3910,3910,3910,3910,0
|
||||
20250516,102800,176194090,3910,3915,3915,3910,110
|
||||
20250516,102700,175763490,3915,3915,3915,3915,0
|
||||
20250516,102600,175763490,3915,3915,3915,3915,101
|
||||
20250516,102500,175368075,3910,3910,3910,3910,0
|
||||
20250516,102400,175368075,3910,3910,3910,3910,0
|
||||
20250516,102300,175368075,3910,3910,3910,3910,6
|
||||
20250516,102200,175344615,3910,3910,3910,3910,0
|
||||
20250516,102100,175344615,3910,3910,3910,3910,0
|
||||
20250516,102000,175344615,3910,3910,3910,3910,413
|
||||
20250516,101900,173729785,3915,3935,3935,3915,144
|
||||
20250516,101800,173165965,3920,3920,3920,3920,0
|
||||
20250516,101700,173165965,3920,3920,3920,3920,4760
|
||||
20250516,101600,154506765,3920,3925,3925,3920,845
|
||||
20250516,101500,151193865,3925,3930,3930,3925,256
|
||||
20250516,101400,150188915,3930,3930,3930,3930,4
|
||||
20250516,101300,150173195,3930,3930,3930,3930,28
|
||||
20250516,101200,150063155,3930,3935,3935,3925,1386
|
||||
20250516,101100,144617655,3940,3940,3940,3940,200
|
||||
20250516,101000,143829655,3960,3960,3960,3960,1
|
||||
20250516,100900,143825695,3965,3960,3965,3960,2
|
||||
20250516,100800,143817770,3950,3950,3950,3950,1
|
||||
20250516,100700,143813820,3955,3950,3955,3950,1320
|
||||
20250516,100600,138594770,3930,3940,3940,3930,3005
|
||||
20250516,100500,126767595,3955,3955,3955,3955,0
|
||||
20250516,100400,126767595,3955,3955,3955,3955,0
|
||||
20250516,100300,126767595,3955,3945,3955,3945,7
|
||||
20250516,100200,126739965,3945,3945,3945,3945,14
|
||||
20250516,100100,126684735,3955,3955,3955,3955,0
|
||||
20250516,100000,126684735,3955,3935,3955,3935,57
|
||||
20250516,095900,126460420,3935,3935,3935,3935,1
|
||||
20250516,095800,126456485,3955,3955,3955,3955,10
|
||||
20250516,095700,126416935,3935,3935,3935,3935,299
|
||||
20250516,095600,125240370,3950,3950,3950,3950,0
|
||||
20250516,095500,125240370,3950,3950,3950,3950,100
|
||||
20250516,095400,124845370,3945,3950,3950,3930,8052
|
||||
20250516,095300,93133910,3950,3950,3950,3950,2214
|
||||
20250516,095200,84388610,3950,3950,3950,3950,0
|
||||
20250516,095100,84388610,3950,3950,3950,3950,0
|
||||
20250516,095000,84388610,3950,3950,3950,3950,0
|
||||
20250516,094900,84388610,3950,3955,3955,3950,548
|
||||
20250516,094800,82221510,3955,3955,3955,3955,10
|
||||
20250516,094700,82181960,3955,3955,3955,3955,30
|
||||
20250516,094600,82063310,3970,3970,3970,3970,0
|
||||
20250516,094500,82063310,3970,3955,3970,3950,4287
|
||||
20250516,094400,65126895,3950,3950,3950,3950,400
|
||||
20250516,094300,63546895,3955,3955,3955,3955,10
|
||||
20250516,094200,63507345,3955,3955,3955,3955,51
|
||||
20250516,094100,63305640,3955,3955,3955,3955,49
|
||||
20250516,094000,63111845,3955,3955,3955,3955,30
|
||||
20250516,093900,62993195,3950,3965,3965,3950,3548
|
||||
20250516,093800,48956625,3965,3965,3965,3965,0
|
||||
20250516,093700,48956625,3965,3965,3965,3965,0
|
||||
20250516,093600,48956625,3965,3960,3965,3960,57
|
||||
20250516,093500,48730875,3965,3965,3965,3965,5
|
||||
20250516,093400,48711050,3965,3965,3965,3965,9
|
||||
20250516,093300,48675365,3965,3965,3965,3965,0
|
||||
20250516,093200,48675365,3965,3965,3965,3965,40
|
||||
20250516,093100,48516765,3970,3970,3970,3970,0
|
||||
20250516,093000,48516765,3970,3970,3970,3970,1
|
||||
20250516,092900,48512795,3955,3955,3955,3955,152
|
||||
20250516,092800,47911635,3965,3965,3965,3965,0
|
||||
20250516,092700,47911635,3965,3965,3965,3965,952
|
||||
20250516,092600,44136955,3965,3965,3965,3965,276
|
||||
20250516,092500,43042615,3965,3970,3970,3955,1827
|
||||
20250516,092400,35812135,3985,3985,3985,3985,1
|
||||
20250516,092300,35808150,3970,3985,3985,3970,301
|
||||
20250516,092200,34613165,3975,3980,3980,3975,585
|
||||
20250516,092100,32286290,3975,3975,3975,3975,0
|
||||
20250516,092000,32286290,3975,3985,3985,3975,1040
|
||||
20250516,091900,28146165,3980,3980,3980,3975,733
|
||||
20250516,091800,25231730,3985,4000,4000,3985,2142
|
||||
20250516,091700,16674590,4000,4010,4010,4000,81
|
||||
20250516,091600,16350290,4025,4025,4025,4025,0
|
||||
20250516,091500,16350290,4025,4020,4025,4020,5
|
||||
20250516,091400,16330185,4000,4000,4000,4000,40
|
||||
20250516,091300,16170185,4025,4000,4025,4000,41
|
||||
20250516,091200,16006160,4000,4030,4030,4000,101
|
||||
20250516,091100,15602130,4025,4025,4025,4025,1
|
||||
20250516,091000,15598105,4020,4000,4020,4000,109
|
||||
20250516,090900,15161925,4000,4020,4020,4000,101
|
||||
20250516,090800,14757905,3995,3995,3995,3995,601
|
||||
20250516,090700,12356910,4025,4025,4025,4025,5
|
||||
20250516,090600,12336785,4025,4025,4025,4025,5
|
||||
20250516,090500,12316660,4035,3995,4035,3995,63
|
||||
20250516,090400,12063350,4005,3995,4005,3995,7
|
||||
20250516,090300,12035375,3985,3975,3995,3975,721
|
||||
20250516,090200,9167260,3975,4005,4015,3975,2193
|
||||
20250516,090100,407580,4020,4015,4020,4015,2
|
||||
20250516,090000,399545,4015,4055,4055,4015,99
|
||||
|
Reference in New Issue
Block a user