Update 2025-05-12 2741 candle_min
This commit is contained in:
571
005160/min/candle-20250512.csv
Normal file
571
005160/min/candle-20250512.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,182900,229393075,3765,3765,3765,3765,1107
|
||||
20250512,182800,229393075,3765,3765,3765,3765,0
|
||||
20250512,182700,229393075,3765,3765,3765,3765,0
|
||||
20250512,182600,229393075,3765,3765,3765,3765,0
|
||||
20250512,182500,229393075,3765,3765,3765,3765,0
|
||||
20250512,182400,229393075,3765,3765,3765,3765,0
|
||||
20250512,182300,229393075,3765,3765,3765,3765,0
|
||||
20250512,182200,229393075,3765,3765,3765,3765,0
|
||||
20250512,182100,229393075,3765,3765,3765,3765,0
|
||||
20250512,182000,229393075,3765,3765,3765,3765,0
|
||||
20250512,181900,229393075,3765,3765,3765,3765,0
|
||||
20250512,181800,229393075,3765,3765,3765,3765,0
|
||||
20250512,181700,229393075,3765,3765,3765,3765,0
|
||||
20250512,181600,229393075,3765,3765,3765,3765,0
|
||||
20250512,181500,229393075,3765,3765,3765,3765,0
|
||||
20250512,181400,229393075,3765,3765,3765,3765,0
|
||||
20250512,181300,229393075,3765,3765,3765,3765,0
|
||||
20250512,181200,229393075,3765,3765,3765,3765,0
|
||||
20250512,181100,229393075,3765,3765,3765,3765,0
|
||||
20250512,181000,229393075,3765,3765,3765,3765,0
|
||||
20250512,180900,229393075,3765,3765,3765,3765,0
|
||||
20250512,180800,229393075,3765,3765,3765,3765,0
|
||||
20250512,180700,229393075,3765,3765,3765,3765,0
|
||||
20250512,180600,229393075,3765,3765,3765,3765,0
|
||||
20250512,180500,229393075,3765,3765,3765,3765,0
|
||||
20250512,180400,229393075,3765,3765,3765,3765,0
|
||||
20250512,180300,229393075,3765,3765,3765,3765,0
|
||||
20250512,180200,229393075,3765,3765,3765,3765,0
|
||||
20250512,180100,229393075,3765,3765,3765,3765,0
|
||||
20250512,180000,229393075,3765,3765,3765,3765,0
|
||||
20250512,175900,229393075,3765,3765,3765,3765,1107
|
||||
20250512,175800,229393075,3765,3765,3765,3765,0
|
||||
20250512,175700,229393075,3765,3765,3765,3765,0
|
||||
20250512,175600,229393075,3765,3765,3765,3765,0
|
||||
20250512,175500,229393075,3765,3765,3765,3765,0
|
||||
20250512,175400,229393075,3765,3765,3765,3765,0
|
||||
20250512,175300,229393075,3765,3765,3765,3765,0
|
||||
20250512,175200,229393075,3765,3765,3765,3765,0
|
||||
20250512,175100,229393075,3765,3765,3765,3765,0
|
||||
20250512,175000,229393075,3765,3765,3765,3765,0
|
||||
20250512,174900,229393075,3765,3765,3765,3765,0
|
||||
20250512,174800,229393075,3765,3765,3765,3765,0
|
||||
20250512,174700,229393075,3765,3765,3765,3765,0
|
||||
20250512,174600,229393075,3765,3765,3765,3765,0
|
||||
20250512,174500,229393075,3765,3765,3765,3765,0
|
||||
20250512,174400,229393075,3765,3765,3765,3765,0
|
||||
20250512,174300,229393075,3765,3765,3765,3765,0
|
||||
20250512,174200,229393075,3765,3765,3765,3765,0
|
||||
20250512,174100,229393075,3765,3765,3765,3765,0
|
||||
20250512,174000,229393075,3765,3765,3765,3765,0
|
||||
20250512,173900,229393075,3765,3765,3765,3765,0
|
||||
20250512,173800,229393075,3765,3765,3765,3765,0
|
||||
20250512,173700,229393075,3765,3765,3765,3765,0
|
||||
20250512,173600,229393075,3765,3765,3765,3765,0
|
||||
20250512,173500,229393075,3765,3765,3765,3765,0
|
||||
20250512,173400,229393075,3765,3765,3765,3765,0
|
||||
20250512,173300,229393075,3765,3765,3765,3765,0
|
||||
20250512,173200,229393075,3765,3765,3765,3765,0
|
||||
20250512,173100,229393075,3765,3765,3765,3765,0
|
||||
20250512,173000,229393075,3765,3765,3765,3765,0
|
||||
20250512,172900,229393075,3765,3765,3765,3765,1107
|
||||
20250512,172800,229393075,3765,3765,3765,3765,0
|
||||
20250512,172700,229393075,3765,3765,3765,3765,0
|
||||
20250512,172600,229393075,3765,3765,3765,3765,0
|
||||
20250512,172500,229393075,3765,3765,3765,3765,0
|
||||
20250512,172400,229393075,3765,3765,3765,3765,0
|
||||
20250512,172300,229393075,3765,3765,3765,3765,0
|
||||
20250512,172200,229393075,3765,3765,3765,3765,0
|
||||
20250512,172100,229393075,3765,3765,3765,3765,0
|
||||
20250512,172000,229393075,3765,3765,3765,3765,0
|
||||
20250512,171900,229393075,3765,3765,3765,3765,0
|
||||
20250512,171800,229393075,3765,3765,3765,3765,0
|
||||
20250512,171700,229393075,3765,3765,3765,3765,0
|
||||
20250512,171600,229393075,3765,3765,3765,3765,0
|
||||
20250512,171500,229393075,3765,3765,3765,3765,0
|
||||
20250512,171400,229393075,3765,3765,3765,3765,0
|
||||
20250512,171300,229393075,3765,3765,3765,3765,0
|
||||
20250512,171200,229393075,3765,3765,3765,3765,0
|
||||
20250512,171100,229393075,3765,3765,3765,3765,0
|
||||
20250512,171000,229393075,3765,3765,3765,3765,0
|
||||
20250512,170900,229393075,3765,3765,3765,3765,0
|
||||
20250512,170800,229393075,3765,3765,3765,3765,0
|
||||
20250512,170700,229393075,3765,3765,3765,3765,0
|
||||
20250512,170600,229393075,3765,3765,3765,3765,0
|
||||
20250512,170500,229393075,3765,3765,3765,3765,0
|
||||
20250512,170400,229393075,3765,3765,3765,3765,0
|
||||
20250512,170300,229393075,3765,3765,3765,3765,0
|
||||
20250512,170200,229393075,3765,3765,3765,3765,0
|
||||
20250512,170100,229393075,3765,3765,3765,3765,0
|
||||
20250512,170000,229393075,3765,3765,3765,3765,0
|
||||
20250512,165900,229393075,3765,3765,3765,3765,1107
|
||||
20250512,165800,229393075,3765,3765,3765,3765,0
|
||||
20250512,165700,229393075,3765,3765,3765,3765,0
|
||||
20250512,165600,229393075,3765,3765,3765,3765,0
|
||||
20250512,165500,229393075,3765,3765,3765,3765,0
|
||||
20250512,165400,229393075,3765,3765,3765,3765,0
|
||||
20250512,165300,229393075,3765,3765,3765,3765,0
|
||||
20250512,165200,229393075,3765,3765,3765,3765,0
|
||||
20250512,165100,229393075,3765,3765,3765,3765,0
|
||||
20250512,165000,229393075,3765,3765,3765,3765,0
|
||||
20250512,164900,229393075,3765,3765,3765,3765,0
|
||||
20250512,164800,229393075,3765,3765,3765,3765,0
|
||||
20250512,164700,229393075,3765,3765,3765,3765,0
|
||||
20250512,164600,229393075,3765,3765,3765,3765,0
|
||||
20250512,164500,229393075,3765,3765,3765,3765,0
|
||||
20250512,164400,229393075,3765,3765,3765,3765,0
|
||||
20250512,164300,229393075,3765,3765,3765,3765,0
|
||||
20250512,164200,229393075,3765,3765,3765,3765,0
|
||||
20250512,164100,229393075,3765,3765,3765,3765,0
|
||||
20250512,164000,229393075,3765,3765,3765,3765,0
|
||||
20250512,163900,229393075,3765,3765,3765,3765,0
|
||||
20250512,163800,229393075,3765,3765,3765,3765,0
|
||||
20250512,163700,229393075,3765,3765,3765,3765,0
|
||||
20250512,163600,229393075,3765,3765,3765,3765,0
|
||||
20250512,163500,229393075,3765,3765,3765,3765,0
|
||||
20250512,163400,229393075,3765,3765,3765,3765,0
|
||||
20250512,163300,229393075,3765,3765,3765,3765,0
|
||||
20250512,163200,229393075,3765,3765,3765,3765,0
|
||||
20250512,163100,229393075,3765,3765,3765,3765,0
|
||||
20250512,163000,229393075,3765,3765,3765,3765,0
|
||||
20250512,162900,229393075,3765,3765,3765,3765,1107
|
||||
20250512,162800,229393075,3765,3765,3765,3765,0
|
||||
20250512,162700,229393075,3765,3765,3765,3765,0
|
||||
20250512,162600,229393075,3765,3765,3765,3765,0
|
||||
20250512,162500,229393075,3765,3765,3765,3765,0
|
||||
20250512,162400,229393075,3765,3765,3765,3765,0
|
||||
20250512,162300,229393075,3765,3765,3765,3765,0
|
||||
20250512,162200,229393075,3765,3765,3765,3765,0
|
||||
20250512,162100,229393075,3765,3765,3765,3765,0
|
||||
20250512,162000,229393075,3765,3765,3765,3765,0
|
||||
20250512,161900,229393075,3765,3765,3765,3765,0
|
||||
20250512,161800,229393075,3765,3765,3765,3765,0
|
||||
20250512,161700,229393075,3765,3765,3765,3765,0
|
||||
20250512,161600,229393075,3765,3765,3765,3765,0
|
||||
20250512,161500,229393075,3765,3765,3765,3765,0
|
||||
20250512,161400,229393075,3765,3765,3765,3765,0
|
||||
20250512,161300,229393075,3765,3765,3765,3765,0
|
||||
20250512,161200,229393075,3765,3765,3765,3765,0
|
||||
20250512,161100,229393075,3765,3765,3765,3765,0
|
||||
20250512,161000,229393075,3765,3765,3765,3765,0
|
||||
20250512,160900,229393075,3765,3765,3765,3765,0
|
||||
20250512,160800,229393075,3765,3765,3765,3765,0
|
||||
20250512,160700,229393075,3765,3765,3765,3765,0
|
||||
20250512,160600,229393075,3765,3765,3765,3765,0
|
||||
20250512,160500,229393075,3765,3765,3765,3765,0
|
||||
20250512,160400,229393075,3765,3765,3765,3765,0
|
||||
20250512,160300,229393075,3765,3765,3765,3765,0
|
||||
20250512,160200,229393075,3765,3765,3765,3765,0
|
||||
20250512,160100,229393075,3765,3765,3765,3765,0
|
||||
20250512,160000,229393075,3765,3765,3765,3765,0
|
||||
20250512,155900,229393075,3765,3765,3765,3765,1107
|
||||
20250512,155800,229393075,3765,3765,3765,3765,0
|
||||
20250512,155700,229393075,3765,3765,3765,3765,0
|
||||
20250512,155600,229393075,3765,3765,3765,3765,0
|
||||
20250512,155500,229393075,3765,3765,3765,3765,0
|
||||
20250512,155400,229393075,3765,3765,3765,3765,0
|
||||
20250512,155300,229393075,3765,3765,3765,3765,0
|
||||
20250512,155200,229393075,3765,3765,3765,3765,0
|
||||
20250512,155100,229393075,3765,3765,3765,3765,0
|
||||
20250512,155000,229393075,3765,3765,3765,3765,0
|
||||
20250512,154900,229393075,3765,3765,3765,3765,0
|
||||
20250512,154800,229393075,3765,3765,3765,3765,0
|
||||
20250512,154700,229393075,3765,3765,3765,3765,0
|
||||
20250512,154600,229393075,3765,3765,3765,3765,0
|
||||
20250512,154500,229393075,3765,3765,3765,3765,0
|
||||
20250512,154400,229393075,3765,3765,3765,3765,0
|
||||
20250512,154300,229393075,3765,3765,3765,3765,0
|
||||
20250512,154200,229393075,3765,3765,3765,3765,0
|
||||
20250512,154100,229393075,3765,3765,3765,3765,0
|
||||
20250512,154000,229393075,3765,3765,3765,3765,0
|
||||
20250512,153900,229393075,3765,3765,3765,3765,0
|
||||
20250512,153800,229393075,3765,3765,3765,3765,0
|
||||
20250512,153700,229393075,3765,3765,3765,3765,0
|
||||
20250512,153600,229393075,3765,3765,3765,3765,0
|
||||
20250512,153500,229393075,3765,3765,3765,3765,0
|
||||
20250512,153400,229393075,3765,3765,3765,3765,0
|
||||
20250512,153300,229393075,3765,3765,3765,3765,0
|
||||
20250512,153200,229393075,3765,3765,3765,3765,0
|
||||
20250512,153100,229393075,3765,3765,3765,3765,0
|
||||
20250512,153000,229393075,3765,3765,3765,3765,1107
|
||||
20250512,152900,225225220,3760,3760,3760,3760,0
|
||||
20250512,152800,225225220,3760,3760,3760,3760,0
|
||||
20250512,152700,225225220,3760,3760,3760,3760,0
|
||||
20250512,152600,225225220,3760,3760,3760,3760,0
|
||||
20250512,152500,225225220,3760,3760,3760,3760,0
|
||||
20250512,152400,225225220,3760,3760,3760,3760,0
|
||||
20250512,152300,225225220,3760,3760,3760,3760,0
|
||||
20250512,152200,225225220,3760,3760,3760,3760,0
|
||||
20250512,152100,225225220,3760,3760,3760,3760,0
|
||||
20250512,152000,225225220,3760,3760,3760,3760,0
|
||||
20250512,151900,225225220,3760,3760,3760,3760,85
|
||||
20250512,151800,224905620,3760,3755,3760,3755,33
|
||||
20250512,151700,224781555,3755,3755,3755,3755,189
|
||||
20250512,151600,224071860,3745,3755,3755,3745,740
|
||||
20250512,151500,221294020,3755,3760,3765,3755,419
|
||||
20250512,151400,219720510,3760,3765,3765,3760,111
|
||||
20250512,151300,219303145,3765,3765,3765,3765,42
|
||||
20250512,151200,219145015,3765,3765,3765,3765,6
|
||||
20250512,151100,219122425,3765,3765,3765,3765,8
|
||||
20250512,151000,219092305,3760,3755,3760,3755,397
|
||||
20250512,150900,217601565,3760,3760,3760,3760,35
|
||||
20250512,150800,217469965,3760,3760,3760,3760,69
|
||||
20250512,150700,217210525,3760,3760,3760,3760,0
|
||||
20250512,150600,217210525,3760,3760,3760,3760,0
|
||||
20250512,150500,217210525,3760,3760,3760,3760,64
|
||||
20250512,150400,216969885,3760,3760,3760,3760,0
|
||||
20250512,150300,216969885,3760,3760,3760,3760,0
|
||||
20250512,150200,216969885,3760,3760,3760,3760,200
|
||||
20250512,150100,216217885,3755,3755,3755,3755,10
|
||||
20250512,150000,216180335,3760,3760,3760,3760,0
|
||||
20250512,145900,216180335,3760,3755,3760,3755,341
|
||||
20250512,145800,214899675,3755,3755,3755,3755,0
|
||||
20250512,145700,214899675,3755,3755,3755,3755,0
|
||||
20250512,145600,214899675,3755,3755,3755,3755,0
|
||||
20250512,145500,214899675,3755,3755,3755,3755,0
|
||||
20250512,145400,214899675,3755,3760,3760,3755,276
|
||||
20250512,145300,213862860,3765,3765,3765,3765,0
|
||||
20250512,145200,213862860,3765,3765,3765,3765,55
|
||||
20250512,145100,213655785,3765,3765,3765,3765,0
|
||||
20250512,145000,213655785,3765,3765,3765,3765,0
|
||||
20250512,144900,213655785,3765,3765,3765,3765,0
|
||||
20250512,144800,213655785,3765,3765,3765,3765,0
|
||||
20250512,144700,213655785,3765,3765,3765,3765,57
|
||||
20250512,144600,213441180,3760,3760,3760,3760,10
|
||||
20250512,144500,213403580,3760,3760,3760,3760,0
|
||||
20250512,144400,213403580,3760,3760,3760,3760,50
|
||||
20250512,144300,213215580,3760,3760,3760,3760,201
|
||||
20250512,144200,212459820,3760,3760,3760,3760,0
|
||||
20250512,144100,212459820,3760,3760,3760,3760,30
|
||||
20250512,144000,212347020,3765,3765,3765,3765,0
|
||||
20250512,143900,212347020,3765,3765,3765,3765,0
|
||||
20250512,143800,212347020,3765,3765,3765,3760,240
|
||||
20250512,143700,211443470,3765,3760,3765,3760,207
|
||||
20250512,143600,210665125,3755,3755,3755,3755,0
|
||||
20250512,143500,210665125,3755,3755,3755,3755,0
|
||||
20250512,143400,210665125,3755,3755,3755,3755,0
|
||||
20250512,143300,210665125,3755,3755,3755,3755,1000
|
||||
20250512,143200,206910125,3760,3755,3760,3755,2303
|
||||
20250512,143100,198260845,3760,3760,3760,3760,836
|
||||
20250512,143000,195117485,3760,3760,3760,3760,0
|
||||
20250512,142900,195117485,3760,3760,3760,3760,0
|
||||
20250512,142800,195117485,3760,3760,3760,3760,432
|
||||
20250512,142700,193493165,3755,3755,3755,3755,0
|
||||
20250512,142600,193493165,3755,3755,3755,3755,31
|
||||
20250512,142500,193376760,3760,3760,3760,3760,20
|
||||
20250512,142400,193301560,3765,3765,3765,3765,20
|
||||
20250512,142300,193226260,3765,3765,3765,3765,56
|
||||
20250512,142200,193015420,3760,3760,3760,3760,0
|
||||
20250512,142100,193015420,3760,3760,3760,3760,0
|
||||
20250512,142000,193015420,3760,3760,3760,3760,0
|
||||
20250512,141900,193015420,3760,3760,3760,3760,150
|
||||
20250512,141800,192451420,3760,3760,3760,3760,99
|
||||
20250512,141700,192079180,3760,3760,3760,3760,0
|
||||
20250512,141600,192079180,3760,3760,3760,3760,36
|
||||
20250512,141500,191943820,3765,3765,3765,3765,0
|
||||
20250512,141400,191943820,3765,3765,3765,3765,54
|
||||
20250512,141300,191740510,3765,3765,3765,3765,0
|
||||
20250512,141200,191740510,3765,3765,3765,3765,0
|
||||
20250512,141100,191740510,3765,3760,3765,3760,21
|
||||
20250512,141000,191661545,3760,3760,3760,3760,0
|
||||
20250512,140900,191661545,3760,3760,3760,3760,0
|
||||
20250512,140800,191661545,3760,3760,3760,3760,0
|
||||
20250512,140700,191661545,3760,3760,3760,3760,1
|
||||
20250512,140600,191657785,3755,3755,3755,3755,0
|
||||
20250512,140500,191657785,3755,3755,3755,3755,0
|
||||
20250512,140400,191657785,3755,3755,3760,3755,12
|
||||
20250512,140300,191612715,3755,3760,3760,3755,107
|
||||
20250512,140200,191210925,3760,3760,3760,3760,0
|
||||
20250512,140100,191210925,3760,3760,3760,3760,5
|
||||
20250512,140000,191192125,3765,3765,3765,3765,0
|
||||
20250512,135900,191192125,3765,3765,3765,3765,0
|
||||
20250512,135800,191192125,3765,3765,3765,3765,0
|
||||
20250512,135700,191192125,3765,3765,3765,3765,0
|
||||
20250512,135600,191192125,3765,3755,3765,3755,86
|
||||
20250512,135500,190868810,3755,3750,3755,3750,13
|
||||
20250512,135400,190820045,3750,3750,3750,3750,10
|
||||
20250512,135300,190782545,3750,3750,3750,3750,0
|
||||
20250512,135200,190782545,3750,3750,3750,3750,903
|
||||
20250512,135100,187396295,3760,3760,3760,3760,0
|
||||
20250512,135000,187396295,3760,3760,3760,3760,54
|
||||
20250512,134900,187193255,3760,3760,3760,3760,0
|
||||
20250512,134800,187193255,3760,3760,3760,3760,0
|
||||
20250512,134700,187193255,3760,3760,3760,3760,0
|
||||
20250512,134600,187193255,3760,3760,3760,3760,0
|
||||
20250512,134500,187193255,3760,3760,3760,3760,26
|
||||
20250512,134400,187095495,3750,3750,3750,3750,87
|
||||
20250512,134300,186769245,3750,3750,3750,3750,3
|
||||
20250512,134200,186757995,3750,3745,3750,3745,1174
|
||||
20250512,134100,182360450,3730,3730,3730,3730,0
|
||||
20250512,134000,182360450,3730,3740,3740,3730,958
|
||||
20250512,133900,178784995,3740,3740,3740,3740,0
|
||||
20250512,133800,178784995,3740,3740,3740,3740,1
|
||||
20250512,133700,178781255,3745,3745,3745,3745,42
|
||||
20250512,133600,178623965,3740,3740,3740,3740,0
|
||||
20250512,133500,178623965,3740,3740,3740,3740,0
|
||||
20250512,133400,178623965,3740,3740,3740,3740,0
|
||||
20250512,133300,178623965,3740,3740,3740,3740,0
|
||||
20250512,133200,178623965,3740,3740,3740,3740,5
|
||||
20250512,133100,178605265,3745,3745,3745,3745,0
|
||||
20250512,133000,178605265,3745,3740,3745,3740,18
|
||||
20250512,132900,178537920,3740,3740,3740,3740,60
|
||||
20250512,132800,178313520,3740,3740,3740,3740,57
|
||||
20250512,132700,178100340,3730,3730,3730,3730,0
|
||||
20250512,132600,178100340,3730,3730,3730,3730,0
|
||||
20250512,132500,178100340,3730,3730,3730,3730,18
|
||||
20250512,132400,178033200,3740,3740,3740,3740,0
|
||||
20250512,132300,178033200,3740,3740,3740,3740,260
|
||||
20250512,132200,177060800,3735,3735,3735,3735,0
|
||||
20250512,132100,177060800,3735,3735,3735,3735,12
|
||||
20250512,132000,177015980,3730,3730,3730,3730,0
|
||||
20250512,131900,177015980,3730,3730,3730,3730,0
|
||||
20250512,131800,177015980,3730,3730,3730,3730,8
|
||||
20250512,131700,176986140,3735,3735,3735,3735,0
|
||||
20250512,131600,176986140,3735,3735,3735,3735,59
|
||||
20250512,131500,176765775,3735,3735,3735,3735,3
|
||||
20250512,131400,176754570,3735,3735,3735,3735,41
|
||||
20250512,131300,176601435,3730,3730,3730,3730,0
|
||||
20250512,131200,176601435,3730,3730,3730,3730,0
|
||||
20250512,131100,176601435,3730,3730,3730,3730,15
|
||||
20250512,131000,176545485,3730,3730,3730,3730,0
|
||||
20250512,130900,176545485,3730,3730,3730,3730,0
|
||||
20250512,130800,176545485,3730,3730,3730,3730,134
|
||||
20250512,130700,176045665,3725,3725,3725,3725,100
|
||||
20250512,130600,175673165,3725,3725,3725,3725,0
|
||||
20250512,130500,175673165,3725,3725,3725,3725,154
|
||||
20250512,130400,175099515,3725,3725,3725,3725,0
|
||||
20250512,130300,175099515,3725,3725,3725,3725,0
|
||||
20250512,130200,175099515,3725,3725,3725,3725,62
|
||||
20250512,130100,174868565,3720,3720,3720,3720,0
|
||||
20250512,130000,174868565,3720,3720,3720,3720,0
|
||||
20250512,125900,174868565,3720,3720,3720,3720,0
|
||||
20250512,125800,174868565,3720,3720,3720,3720,0
|
||||
20250512,125700,174868565,3720,3720,3720,3720,0
|
||||
20250512,125600,174868565,3720,3720,3720,3720,0
|
||||
20250512,125500,174868565,3720,3720,3720,3720,0
|
||||
20250512,125400,174868565,3720,3720,3720,3720,0
|
||||
20250512,125300,174868565,3720,3720,3720,3720,0
|
||||
20250512,125200,174868565,3720,3720,3720,3720,0
|
||||
20250512,125100,174868565,3720,3720,3720,3720,15
|
||||
20250512,125000,174812765,3720,3720,3720,3720,0
|
||||
20250512,124900,174812765,3720,3720,3720,3720,0
|
||||
20250512,124800,174812765,3720,3720,3720,3720,0
|
||||
20250512,124700,174812765,3720,3720,3725,3720,1345
|
||||
20250512,124600,169808865,3720,3720,3720,3720,295
|
||||
20250512,124500,168711465,3725,3725,3725,3725,0
|
||||
20250512,124400,168711465,3725,3725,3725,3725,0
|
||||
20250512,124300,168711465,3725,3725,3725,3725,0
|
||||
20250512,124200,168711465,3725,3725,3725,3725,100
|
||||
20250512,124100,168338965,3725,3725,3725,3725,0
|
||||
20250512,124000,168338965,3725,3725,3725,3725,5
|
||||
20250512,123900,168320340,3725,3725,3725,3725,100
|
||||
20250512,123800,167947840,3725,3725,3725,3725,40
|
||||
20250512,123700,167798840,3725,3725,3725,3725,400
|
||||
20250512,123600,166308840,3725,3725,3725,3725,0
|
||||
20250512,123500,166308840,3725,3720,3725,3720,365
|
||||
20250512,123400,164950990,3720,3720,3720,3720,470
|
||||
20250512,123300,163202590,3725,3725,3725,3725,500
|
||||
20250512,123200,161340090,3725,3725,3725,3725,0
|
||||
20250512,123100,161340090,3725,3725,3725,3725,0
|
||||
20250512,123000,161340090,3725,3725,3725,3725,0
|
||||
20250512,122900,161340090,3725,3725,3725,3725,0
|
||||
20250512,122800,161340090,3725,3725,3725,3725,500
|
||||
20250512,122700,159477590,3725,3725,3725,3725,52
|
||||
20250512,122600,159283890,3725,3725,3725,3725,0
|
||||
20250512,122500,159283890,3725,3725,3725,3725,0
|
||||
20250512,122400,159283890,3725,3725,3725,3725,0
|
||||
20250512,122300,159283890,3725,3725,3725,3725,0
|
||||
20250512,122200,159283890,3725,3725,3725,3725,0
|
||||
20250512,122100,159283890,3725,3725,3725,3725,0
|
||||
20250512,122000,159283890,3725,3725,3725,3725,0
|
||||
20250512,121900,159283890,3725,3725,3725,3725,0
|
||||
20250512,121800,159283890,3725,3725,3725,3725,1
|
||||
20250512,121700,159280165,3725,3725,3725,3725,300
|
||||
20250512,121600,158162665,3725,3725,3725,3725,0
|
||||
20250512,121500,158162665,3725,3725,3725,3725,0
|
||||
20250512,121400,158162665,3725,3725,3725,3725,0
|
||||
20250512,121300,158162665,3725,3725,3725,3725,61
|
||||
20250512,121200,157935440,3725,3725,3725,3725,500
|
||||
20250512,121100,156072940,3725,3725,3725,3725,0
|
||||
20250512,121000,156072940,3725,3725,3725,3725,0
|
||||
20250512,120900,156072940,3725,3725,3725,3725,58
|
||||
20250512,120800,155856890,3725,3725,3725,3725,0
|
||||
20250512,120700,155856890,3725,3725,3725,3725,2
|
||||
20250512,120600,155849440,3720,3720,3720,3720,0
|
||||
20250512,120500,155849440,3720,3720,3720,3720,421
|
||||
20250512,120400,154283320,3720,3720,3720,3720,0
|
||||
20250512,120300,154283320,3720,3720,3720,3720,0
|
||||
20250512,120200,154283320,3720,3720,3720,3720,0
|
||||
20250512,120100,154283320,3720,3720,3720,3720,160
|
||||
20250512,120000,153688120,3720,3720,3720,3720,61
|
||||
20250512,115900,153461200,3720,3720,3720,3720,0
|
||||
20250512,115800,153461200,3720,3720,3720,3720,0
|
||||
20250512,115700,153461200,3720,3720,3720,3720,602
|
||||
20250512,115600,151221760,3720,3720,3720,3720,126
|
||||
20250512,115500,150753040,3720,3720,3720,3720,0
|
||||
20250512,115400,150753040,3720,3720,3720,3720,0
|
||||
20250512,115300,150753040,3720,3720,3720,3720,0
|
||||
20250512,115200,150753040,3720,3720,3720,3720,8
|
||||
20250512,115100,150723280,3725,3725,3725,3725,2
|
||||
20250512,115000,150715830,3725,3725,3725,3725,0
|
||||
20250512,114900,150715830,3725,3725,3725,3725,0
|
||||
20250512,114800,150715830,3725,3725,3725,3725,0
|
||||
20250512,114700,150715830,3725,3725,3725,3725,0
|
||||
20250512,114600,150715830,3725,3725,3725,3725,0
|
||||
20250512,114500,150715830,3725,3725,3725,3725,0
|
||||
20250512,114400,150715830,3725,3725,3725,3725,23
|
||||
20250512,114300,150630155,3725,3725,3725,3725,55
|
||||
20250512,114200,150425280,3720,3720,3720,3720,24
|
||||
20250512,114100,150336000,3725,3725,3725,3725,30
|
||||
20250512,114000,150224250,3725,3725,3725,3725,48
|
||||
20250512,113900,150045450,3725,3725,3725,3725,1
|
||||
20250512,113800,150041725,3720,3720,3720,3720,0
|
||||
20250512,113700,150041725,3720,3720,3720,3720,100
|
||||
20250512,113600,149669725,3725,3725,3725,3725,2
|
||||
20250512,113500,149662275,3725,3725,3725,3725,0
|
||||
20250512,113400,149662275,3725,3725,3725,3725,0
|
||||
20250512,113300,149662275,3725,3725,3725,3725,44
|
||||
20250512,113200,149498375,3725,3725,3725,3725,0
|
||||
20250512,113100,149498375,3725,3725,3725,3725,52
|
||||
20250512,113000,149304675,3725,3725,3725,3725,0
|
||||
20250512,112900,149304675,3725,3725,3725,3725,500
|
||||
20250512,112800,147442175,3725,3725,3725,3725,0
|
||||
20250512,112700,147442175,3725,3725,3725,3725,0
|
||||
20250512,112600,147442175,3725,3725,3725,3725,7
|
||||
20250512,112500,147416100,3720,3720,3720,3720,0
|
||||
20250512,112400,147416100,3720,3720,3720,3720,5
|
||||
20250512,112300,147397500,3720,3720,3720,3720,10
|
||||
20250512,112200,147360300,3725,3725,3725,3725,0
|
||||
20250512,112100,147360300,3725,3725,3725,3725,0
|
||||
20250512,112000,147360300,3725,3720,3725,3720,1089
|
||||
20250512,111900,143305025,3720,3720,3720,3720,0
|
||||
20250512,111800,143305025,3720,3720,3720,3720,0
|
||||
20250512,111700,143305025,3720,3720,3720,3720,350
|
||||
20250512,111600,142003025,3725,3725,3725,3725,0
|
||||
20250512,111500,142003025,3725,3725,3725,3725,0
|
||||
20250512,111400,142003025,3725,3725,3725,3725,2
|
||||
20250512,111300,141995575,3725,3725,3725,3725,306
|
||||
20250512,111200,140855725,3725,3725,3725,3725,0
|
||||
20250512,111100,140855725,3725,3725,3725,3725,0
|
||||
20250512,111000,140855725,3725,3725,3725,3725,0
|
||||
20250512,110900,140855725,3725,3725,3725,3725,430
|
||||
20250512,110800,139253975,3720,3720,3720,3720,0
|
||||
20250512,110700,139253975,3720,3720,3720,3720,10
|
||||
20250512,110600,139216775,3725,3725,3725,3725,1329
|
||||
20250512,110500,134266250,3725,3725,3725,3725,0
|
||||
20250512,110400,134266250,3725,3725,3725,3725,8
|
||||
20250512,110300,134236450,3725,3725,3725,3725,60
|
||||
20250512,110200,134012950,3725,3725,3725,3725,190
|
||||
20250512,110100,133305200,3725,3725,3725,3725,0
|
||||
20250512,110000,133305200,3725,3725,3725,3725,0
|
||||
20250512,105900,133305200,3725,3725,3725,3725,0
|
||||
20250512,105800,133305200,3725,3720,3725,3720,102
|
||||
20250512,105700,132925440,3725,3725,3725,3725,0
|
||||
20250512,105600,132925440,3725,3725,3725,3725,0
|
||||
20250512,105500,132925440,3725,3725,3725,3725,0
|
||||
20250512,105400,132925440,3725,3725,3725,3725,699
|
||||
20250512,105300,130321665,3725,3725,3725,3725,41
|
||||
20250512,105200,130168940,3725,3725,3725,3725,185
|
||||
20250512,105100,129479815,3725,3725,3725,3725,370
|
||||
20250512,105000,128101565,3725,3725,3725,3725,185
|
||||
20250512,104900,127412440,3725,3720,3725,3720,4200
|
||||
20250512,104800,111783180,3720,3715,3720,3715,41
|
||||
20250512,104700,111630665,3715,3715,3715,3715,300
|
||||
20250512,104600,110516165,3720,3720,3720,3720,5
|
||||
20250512,104500,110497565,3720,3720,3720,3720,0
|
||||
20250512,104400,110497565,3720,3720,3720,3720,0
|
||||
20250512,104300,110497565,3720,3720,3720,3720,53
|
||||
20250512,104200,110300405,3720,3720,3720,3720,0
|
||||
20250512,104100,110300405,3720,3720,3720,3720,27
|
||||
20250512,104000,110199965,3715,3715,3715,3715,50
|
||||
20250512,103900,110014215,3720,3720,3720,3720,0
|
||||
20250512,103800,110014215,3720,3720,3720,3720,0
|
||||
20250512,103700,110014215,3720,3720,3720,3720,0
|
||||
20250512,103600,110014215,3720,3720,3720,3720,0
|
||||
20250512,103500,110014215,3720,3720,3720,3720,505
|
||||
20250512,103400,108135615,3720,3720,3720,3720,0
|
||||
20250512,103300,108135615,3720,3720,3720,3720,0
|
||||
20250512,103200,108135615,3720,3720,3720,3720,0
|
||||
20250512,103100,108135615,3720,3715,3720,3715,897
|
||||
20250512,103000,104800760,3720,3720,3720,3720,0
|
||||
20250512,102900,104800760,3720,3720,3720,3720,0
|
||||
20250512,102800,104800760,3720,3720,3720,3720,0
|
||||
20250512,102700,104800760,3720,3720,3720,3720,100
|
||||
20250512,102600,104428760,3720,3720,3720,3720,56
|
||||
20250512,102500,104220440,3720,3720,3720,3720,3102
|
||||
20250512,102400,92681000,3720,3720,3720,3720,0
|
||||
20250512,102300,92681000,3720,3720,3720,3720,505
|
||||
20250512,102200,90802400,3720,3720,3720,3720,1783
|
||||
20250512,102100,84169640,3720,3720,3720,3720,2
|
||||
20250512,102000,84162200,3720,3720,3720,3720,3825
|
||||
20250512,101900,69933200,3720,3720,3720,3720,0
|
||||
20250512,101800,69933200,3720,3720,3720,3720,16
|
||||
20250512,101700,69873680,3720,3720,3720,3720,0
|
||||
20250512,101600,69873680,3720,3720,3720,3720,0
|
||||
20250512,101500,69873680,3720,3720,3720,3720,0
|
||||
20250512,101400,69873680,3720,3720,3720,3720,5
|
||||
20250512,101300,69855080,3720,3720,3720,3720,97
|
||||
20250512,101200,69494240,3720,3720,3720,3720,0
|
||||
20250512,101100,69494240,3720,3720,3720,3720,0
|
||||
20250512,101000,69494240,3720,3720,3720,3720,0
|
||||
20250512,100900,69494240,3720,3720,3720,3720,15
|
||||
20250512,100800,69438440,3720,3720,3720,3720,0
|
||||
20250512,100700,69438440,3720,3720,3720,3720,21
|
||||
20250512,100600,69360320,3720,3720,3720,3720,112
|
||||
20250512,100500,68943680,3720,3720,3720,3720,3
|
||||
20250512,100400,68932520,3710,3710,3710,3710,0
|
||||
20250512,100300,68932520,3710,3710,3710,3710,100
|
||||
20250512,100200,68561520,3705,3710,3710,3705,100
|
||||
20250512,100100,68190825,3710,3710,3710,3710,0
|
||||
20250512,100000,68190825,3710,3720,3720,3710,255
|
||||
20250512,095900,67244185,3720,3720,3720,3720,0
|
||||
20250512,095800,67244185,3720,3715,3720,3715,1041
|
||||
20250512,095700,63371885,3720,3720,3720,3720,0
|
||||
20250512,095600,63371885,3720,3720,3720,3720,0
|
||||
20250512,095500,63371885,3720,3720,3720,3720,0
|
||||
20250512,095400,63371885,3720,3720,3720,3720,0
|
||||
20250512,095300,63371885,3720,3720,3720,3705,307
|
||||
20250512,095200,62234345,3720,3720,3720,3720,5
|
||||
20250512,095100,62215745,3720,3710,3720,3710,360
|
||||
20250512,095000,60879105,3705,3705,3705,3705,400
|
||||
20250512,094900,59397105,3710,3710,3710,3710,0
|
||||
20250512,094800,59397105,3710,3710,3710,3710,679
|
||||
20250512,094700,56878015,3710,3710,3710,3710,0
|
||||
20250512,094600,56878015,3710,3710,3710,3710,10
|
||||
20250512,094500,56840915,3710,3710,3710,3710,33
|
||||
20250512,094400,56718485,3715,3715,3715,3715,506
|
||||
20250512,094300,54838695,3715,3715,3715,3715,30
|
||||
20250512,094200,54727245,3715,3715,3715,3715,2
|
||||
20250512,094100,54719815,3715,3715,3715,3715,572
|
||||
20250512,094000,52594835,3710,3705,3715,3705,2786
|
||||
20250512,093900,42259100,3710,3710,3710,3710,472
|
||||
20250512,093800,40507980,3715,3715,3715,3710,725
|
||||
20250512,093700,37815100,3715,3715,3715,3715,0
|
||||
20250512,093600,37815100,3715,3715,3715,3715,0
|
||||
20250512,093500,37815100,3715,3715,3715,3715,0
|
||||
20250512,093400,37815100,3715,3715,3715,3715,1
|
||||
20250512,093300,37811385,3715,3715,3715,3715,200
|
||||
20250512,093200,37068385,3715,3715,3715,3715,0
|
||||
20250512,093100,37068385,3715,3715,3715,3715,0
|
||||
20250512,093000,37068385,3715,3715,3720,3715,1144
|
||||
20250512,092900,32813775,3715,3710,3715,3710,1137
|
||||
20250512,092800,28592270,3705,3705,3705,3705,36
|
||||
20250512,092700,28458890,3715,3715,3715,3715,24
|
||||
20250512,092600,28369730,3705,3705,3705,3705,9
|
||||
20250512,092500,28336385,3700,3700,3700,3700,100
|
||||
20250512,092400,27966385,3715,3715,3715,3715,0
|
||||
20250512,092300,27966385,3715,3715,3715,3715,3
|
||||
20250512,092200,27955240,3700,3700,3700,3700,1605
|
||||
20250512,092100,22016740,3700,3710,3715,3700,46
|
||||
20250512,092000,21846500,3710,3710,3710,3710,0
|
||||
20250512,091900,21846500,3710,3710,3710,3710,841
|
||||
20250512,091800,18726390,3710,3710,3710,3710,300
|
||||
20250512,091700,17613390,3710,3710,3710,3710,1453
|
||||
20250512,091600,12222760,3710,3710,3710,3710,92
|
||||
20250512,091500,11881440,3710,3710,3710,3710,200
|
||||
20250512,091400,11139440,3705,3705,3705,3705,1700
|
||||
20250512,091300,4840940,3705,3705,3705,3705,0
|
||||
20250512,091200,4840940,3705,3705,3705,3705,0
|
||||
20250512,091100,4840940,3705,3705,3705,3705,320
|
||||
20250512,091000,3655340,3710,3710,3710,3710,0
|
||||
20250512,090900,3655340,3710,3710,3710,3710,98
|
||||
20250512,090800,3291760,3720,3720,3720,3720,63
|
||||
20250512,090700,3057400,3720,3720,3720,3720,40
|
||||
20250512,090600,2908600,3710,3710,3710,3710,0
|
||||
20250512,090500,2908600,3710,3710,3710,3710,96
|
||||
20250512,090400,2552440,3710,3740,3740,3710,408
|
||||
20250512,090300,1036260,3745,3745,3745,3745,0
|
||||
20250512,090200,1036260,3745,3745,3745,3745,68
|
||||
20250512,090100,781600,3715,3715,3715,3715,0
|
||||
20250512,090000,781600,3715,3700,3715,3700,210
|
||||
|
Reference in New Issue
Block a user