Update 2025-05-12 2741 candle_min
This commit is contained in:
588
016250/min/candle-20250512.csv
Normal file
588
016250/min/candle-20250512.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,184600,132858830,15930,15930,15930,15930,46
|
||||
20250512,184500,132858830,15930,15930,15930,15930,0
|
||||
20250512,184400,132858830,15930,15930,15930,15930,0
|
||||
20250512,184300,132858830,15930,15930,15930,15930,0
|
||||
20250512,184200,132858830,15930,15930,15930,15930,0
|
||||
20250512,184100,132858830,15930,15930,15930,15930,0
|
||||
20250512,184000,132858830,15930,15930,15930,15930,0
|
||||
20250512,183900,132858830,15930,15930,15930,15930,0
|
||||
20250512,183800,132858830,15930,15930,15930,15930,0
|
||||
20250512,183700,132858830,15930,15930,15930,15930,0
|
||||
20250512,183600,132858830,15930,15930,15930,15930,0
|
||||
20250512,183500,132858830,15930,15930,15930,15930,0
|
||||
20250512,183400,132858830,15930,15930,15930,15930,0
|
||||
20250512,183300,132858830,15930,15930,15930,15930,0
|
||||
20250512,183200,132858830,15930,15930,15930,15930,0
|
||||
20250512,183100,132858830,15930,15930,15930,15930,0
|
||||
20250512,183000,132858830,15930,15930,15930,15930,0
|
||||
20250512,182900,132858830,15930,15930,15930,15930,0
|
||||
20250512,182800,132858830,15930,15930,15930,15930,0
|
||||
20250512,182700,132858830,15930,15930,15930,15930,0
|
||||
20250512,182600,132858830,15930,15930,15930,15930,0
|
||||
20250512,182500,132858830,15930,15930,15930,15930,0
|
||||
20250512,182400,132858830,15930,15930,15930,15930,0
|
||||
20250512,182300,132858830,15930,15930,15930,15930,0
|
||||
20250512,182200,132858830,15930,15930,15930,15930,0
|
||||
20250512,182100,132858830,15930,15930,15930,15930,0
|
||||
20250512,182000,132858830,15930,15930,15930,15930,0
|
||||
20250512,181900,132858830,15930,15930,15930,15930,0
|
||||
20250512,181800,132858830,15930,15930,15930,15930,0
|
||||
20250512,181700,132858830,15930,15930,15930,15930,0
|
||||
20250512,181600,132858830,15930,15930,15930,15930,46
|
||||
20250512,181500,132858830,15930,15930,15930,15930,0
|
||||
20250512,181400,132858830,15930,15930,15930,15930,0
|
||||
20250512,181300,132858830,15930,15930,15930,15930,0
|
||||
20250512,181200,132858830,15930,15930,15930,15930,0
|
||||
20250512,181100,132858830,15930,15930,15930,15930,0
|
||||
20250512,181000,132858830,15930,15930,15930,15930,0
|
||||
20250512,180900,132858830,15930,15930,15930,15930,0
|
||||
20250512,180800,132858830,15930,15930,15930,15930,0
|
||||
20250512,180700,132858830,15930,15930,15930,15930,0
|
||||
20250512,180600,132858830,15930,15930,15930,15930,0
|
||||
20250512,180500,132858830,15930,15930,15930,15930,0
|
||||
20250512,180400,132858830,15930,15930,15930,15930,0
|
||||
20250512,180300,132858830,15930,15930,15930,15930,0
|
||||
20250512,180200,132858830,15930,15930,15930,15930,0
|
||||
20250512,180100,132858830,15930,15930,15930,15930,0
|
||||
20250512,180000,132858830,15930,15930,15930,15930,0
|
||||
20250512,175900,132858830,15930,15930,15930,15930,0
|
||||
20250512,175800,132858830,15930,15930,15930,15930,0
|
||||
20250512,175700,132858830,15930,15930,15930,15930,0
|
||||
20250512,175600,132858830,15930,15930,15930,15930,0
|
||||
20250512,175500,132858830,15930,15930,15930,15930,0
|
||||
20250512,175400,132858830,15930,15930,15930,15930,0
|
||||
20250512,175300,132858830,15930,15930,15930,15930,0
|
||||
20250512,175200,132858830,15930,15930,15930,15930,0
|
||||
20250512,175100,132858830,15930,15930,15930,15930,0
|
||||
20250512,175000,132858830,15930,15930,15930,15930,0
|
||||
20250512,174900,132858830,15930,15930,15930,15930,0
|
||||
20250512,174800,132858830,15930,15930,15930,15930,0
|
||||
20250512,174700,132858830,15930,15930,15930,15930,0
|
||||
20250512,174600,132858830,15930,15930,15930,15930,46
|
||||
20250512,174500,132858830,15930,15930,15930,15930,0
|
||||
20250512,174400,132858830,15930,15930,15930,15930,0
|
||||
20250512,174300,132858830,15930,15930,15930,15930,0
|
||||
20250512,174200,132858830,15930,15930,15930,15930,0
|
||||
20250512,174100,132858830,15930,15930,15930,15930,0
|
||||
20250512,174000,132858830,15930,15930,15930,15930,0
|
||||
20250512,173900,132858830,15930,15930,15930,15930,0
|
||||
20250512,173800,132858830,15930,15930,15930,15930,0
|
||||
20250512,173700,132858830,15930,15930,15930,15930,0
|
||||
20250512,173600,132858830,15930,15930,15930,15930,0
|
||||
20250512,173500,132858830,15930,15930,15930,15930,0
|
||||
20250512,173400,132858830,15930,15930,15930,15930,0
|
||||
20250512,173300,132858830,15930,15930,15930,15930,0
|
||||
20250512,173200,132858830,15930,15930,15930,15930,0
|
||||
20250512,173100,132858830,15930,15930,15930,15930,0
|
||||
20250512,173000,132858830,15930,15930,15930,15930,0
|
||||
20250512,172900,132858830,15930,15930,15930,15930,0
|
||||
20250512,172800,132858830,15930,15930,15930,15930,0
|
||||
20250512,172700,132858830,15930,15930,15930,15930,0
|
||||
20250512,172600,132858830,15930,15930,15930,15930,0
|
||||
20250512,172500,132858830,15930,15930,15930,15930,0
|
||||
20250512,172400,132858830,15930,15930,15930,15930,0
|
||||
20250512,172300,132858830,15930,15930,15930,15930,0
|
||||
20250512,172200,132858830,15930,15930,15930,15930,0
|
||||
20250512,172100,132858830,15930,15930,15930,15930,0
|
||||
20250512,172000,132858830,15930,15930,15930,15930,0
|
||||
20250512,171900,132858830,15930,15930,15930,15930,0
|
||||
20250512,171800,132858830,15930,15930,15930,15930,0
|
||||
20250512,171700,132858830,15930,15930,15930,15930,0
|
||||
20250512,171600,132858830,15930,15930,15930,15930,46
|
||||
20250512,171500,132858830,15930,15930,15930,15930,0
|
||||
20250512,171400,132858830,15930,15930,15930,15930,0
|
||||
20250512,171300,132858830,15930,15930,15930,15930,0
|
||||
20250512,171200,132858830,15930,15930,15930,15930,0
|
||||
20250512,171100,132858830,15930,15930,15930,15930,0
|
||||
20250512,171000,132858830,15930,15930,15930,15930,0
|
||||
20250512,170900,132858830,15930,15930,15930,15930,0
|
||||
20250512,170800,132858830,15930,15930,15930,15930,0
|
||||
20250512,170700,132858830,15930,15930,15930,15930,0
|
||||
20250512,170600,132858830,15930,15930,15930,15930,0
|
||||
20250512,170500,132858830,15930,15930,15930,15930,0
|
||||
20250512,170400,132858830,15930,15930,15930,15930,0
|
||||
20250512,170300,132858830,15930,15930,15930,15930,0
|
||||
20250512,170200,132858830,15930,15930,15930,15930,0
|
||||
20250512,170100,132858830,15930,15930,15930,15930,0
|
||||
20250512,170000,132858830,15930,15930,15930,15930,0
|
||||
20250512,165900,132858830,15930,15930,15930,15930,0
|
||||
20250512,165800,132858830,15930,15930,15930,15930,0
|
||||
20250512,165700,132858830,15930,15930,15930,15930,0
|
||||
20250512,165600,132858830,15930,15930,15930,15930,0
|
||||
20250512,165500,132858830,15930,15930,15930,15930,0
|
||||
20250512,165400,132858830,15930,15930,15930,15930,0
|
||||
20250512,165300,132858830,15930,15930,15930,15930,0
|
||||
20250512,165200,132858830,15930,15930,15930,15930,0
|
||||
20250512,165100,132858830,15930,15930,15930,15930,0
|
||||
20250512,165000,132858830,15930,15930,15930,15930,0
|
||||
20250512,164900,132858830,15930,15930,15930,15930,0
|
||||
20250512,164800,132858830,15930,15930,15930,15930,0
|
||||
20250512,164700,132858830,15930,15930,15930,15930,0
|
||||
20250512,164600,132858830,15930,15930,15930,15930,46
|
||||
20250512,164500,132858830,15930,15930,15930,15930,0
|
||||
20250512,164400,132858830,15930,15930,15930,15930,0
|
||||
20250512,164300,132858830,15930,15930,15930,15930,0
|
||||
20250512,164200,132858830,15930,15930,15930,15930,0
|
||||
20250512,164100,132858830,15930,15930,15930,15930,0
|
||||
20250512,164000,132858830,15930,15930,15930,15930,0
|
||||
20250512,163900,132858830,15930,15930,15930,15930,0
|
||||
20250512,163800,132858830,15930,15930,15930,15930,0
|
||||
20250512,163700,132858830,15930,15930,15930,15930,0
|
||||
20250512,163600,132858830,15930,15930,15930,15930,0
|
||||
20250512,163500,132858830,15930,15930,15930,15930,0
|
||||
20250512,163400,132858830,15930,15930,15930,15930,0
|
||||
20250512,163300,132858830,15930,15930,15930,15930,0
|
||||
20250512,163200,132858830,15930,15930,15930,15930,0
|
||||
20250512,163100,132858830,15930,15930,15930,15930,0
|
||||
20250512,163000,132858830,15930,15930,15930,15930,0
|
||||
20250512,162900,132858830,15930,15930,15930,15930,0
|
||||
20250512,162800,132858830,15930,15930,15930,15930,0
|
||||
20250512,162700,132858830,15930,15930,15930,15930,0
|
||||
20250512,162600,132858830,15930,15930,15930,15930,0
|
||||
20250512,162500,132858830,15930,15930,15930,15930,0
|
||||
20250512,162400,132858830,15930,15930,15930,15930,0
|
||||
20250512,162300,132858830,15930,15930,15930,15930,0
|
||||
20250512,162200,132858830,15930,15930,15930,15930,0
|
||||
20250512,162100,132858830,15930,15930,15930,15930,0
|
||||
20250512,162000,132858830,15930,15930,15930,15930,0
|
||||
20250512,161900,132858830,15930,15930,15930,15930,0
|
||||
20250512,161800,132858830,15930,15930,15930,15930,0
|
||||
20250512,161700,132858830,15930,15930,15930,15930,0
|
||||
20250512,161600,132858830,15930,15930,15930,15930,46
|
||||
20250512,161500,132858830,15930,15930,15930,15930,0
|
||||
20250512,161400,132858830,15930,15930,15930,15930,0
|
||||
20250512,161300,132858830,15930,15930,15930,15930,0
|
||||
20250512,161200,132858830,15930,15930,15930,15930,0
|
||||
20250512,161100,132858830,15930,15930,15930,15930,0
|
||||
20250512,161000,132858830,15930,15930,15930,15930,0
|
||||
20250512,160900,132858830,15930,15930,15930,15930,0
|
||||
20250512,160800,132858830,15930,15930,15930,15930,0
|
||||
20250512,160700,132858830,15930,15930,15930,15930,0
|
||||
20250512,160600,132858830,15930,15930,15930,15930,0
|
||||
20250512,160500,132858830,15930,15930,15930,15930,0
|
||||
20250512,160400,132858830,15930,15930,15930,15930,0
|
||||
20250512,160300,132858830,15930,15930,15930,15930,0
|
||||
20250512,160200,132858830,15930,15930,15930,15930,0
|
||||
20250512,160100,132858830,15930,15930,15930,15930,0
|
||||
20250512,160000,132858830,15930,15930,15930,15930,0
|
||||
20250512,155900,132858830,15930,15930,15930,15930,0
|
||||
20250512,155800,132858830,15930,15930,15930,15930,0
|
||||
20250512,155700,132858830,15930,15930,15930,15930,0
|
||||
20250512,155600,132858830,15930,15930,15930,15930,0
|
||||
20250512,155500,132858830,15930,15930,15930,15930,0
|
||||
20250512,155400,132858830,15930,15930,15930,15930,0
|
||||
20250512,155300,132858830,15930,15930,15930,15930,0
|
||||
20250512,155200,132858830,15930,15930,15930,15930,0
|
||||
20250512,155100,132858830,15930,15930,15930,15930,0
|
||||
20250512,155000,132858830,15930,15930,15930,15930,0
|
||||
20250512,154900,132858830,15930,15930,15930,15930,0
|
||||
20250512,154800,132858830,15930,15930,15930,15930,0
|
||||
20250512,154700,132858830,15930,15930,15930,15930,0
|
||||
20250512,154600,132858830,15930,15930,15930,15930,46
|
||||
20250512,154500,132858830,15930,15930,15930,15930,0
|
||||
20250512,154400,132858830,15930,15930,15930,15930,0
|
||||
20250512,154300,132858830,15930,15930,15930,15930,0
|
||||
20250512,154200,132858830,15930,15930,15930,15930,0
|
||||
20250512,154100,132858830,15930,15930,15930,15930,0
|
||||
20250512,154000,132858830,15930,15930,15930,15930,0
|
||||
20250512,153900,132858830,15930,15930,15930,15930,0
|
||||
20250512,153800,132858830,15930,15930,15930,15930,0
|
||||
20250512,153700,132858830,15930,15930,15930,15930,0
|
||||
20250512,153600,132858830,15930,15930,15930,15930,0
|
||||
20250512,153500,132858830,15930,15930,15930,15930,0
|
||||
20250512,153400,132858830,15930,15930,15930,15930,0
|
||||
20250512,153300,132858830,15930,15930,15930,15930,0
|
||||
20250512,153200,132858830,15930,15930,15930,15930,0
|
||||
20250512,153100,132858830,15930,15930,15930,15930,0
|
||||
20250512,153000,132858830,15930,15930,15930,15930,46
|
||||
20250512,152900,132126050,15980,15980,15980,15980,0
|
||||
20250512,152800,132126050,15980,15980,15980,15980,0
|
||||
20250512,152700,132126050,15980,15980,15980,15980,0
|
||||
20250512,152600,132126050,15980,15980,15980,15980,0
|
||||
20250512,152500,132126050,15980,15980,15980,15980,0
|
||||
20250512,152400,132126050,15980,15980,15980,15980,0
|
||||
20250512,152300,132126050,15980,15980,15980,15980,0
|
||||
20250512,152200,132126050,15980,15980,15980,15980,0
|
||||
20250512,152100,132126050,15980,15980,15980,15980,0
|
||||
20250512,152000,132126050,15980,15980,15980,15980,0
|
||||
20250512,151900,132126050,15980,15980,15980,15980,0
|
||||
20250512,151800,132126050,15980,15980,15980,15980,0
|
||||
20250512,151700,132126050,15980,15980,15980,15980,20
|
||||
20250512,151600,131806450,15980,15980,15980,15980,0
|
||||
20250512,151500,131806450,15980,15980,15980,15980,1
|
||||
20250512,151400,131790470,15980,15980,15980,15980,0
|
||||
20250512,151300,131790470,15980,15980,15980,15980,40
|
||||
20250512,151200,131151270,15980,15980,15980,15980,0
|
||||
20250512,151100,131151270,15980,15980,15980,15980,0
|
||||
20250512,151000,131151270,15980,15970,15980,15970,13
|
||||
20250512,150900,130943640,15980,15970,15980,15970,3
|
||||
20250512,150800,130895720,15970,15975,15975,15900,21
|
||||
20250512,150700,130561115,15980,15980,15980,15980,0
|
||||
20250512,150600,130561115,15980,15980,15980,15980,5
|
||||
20250512,150500,130481215,15980,15980,15980,15980,0
|
||||
20250512,150400,130481215,15980,15980,15980,15980,0
|
||||
20250512,150300,130481215,15980,15980,15980,15980,0
|
||||
20250512,150200,130481215,15980,15980,15980,15980,5
|
||||
20250512,150100,130401315,15980,15980,15980,15980,0
|
||||
20250512,150000,130401315,15980,15980,15980,15980,0
|
||||
20250512,145900,130401315,15980,15980,15980,15980,0
|
||||
20250512,145800,130401315,15980,15980,15980,15980,0
|
||||
20250512,145700,130401315,15980,15980,15980,15980,0
|
||||
20250512,145600,130401315,15980,15980,15980,15980,0
|
||||
20250512,145500,130401315,15980,15950,15980,15950,13
|
||||
20250512,145400,130193725,15950,15900,15950,15900,53
|
||||
20250512,145300,129350475,15900,15890,15900,15890,13
|
||||
20250512,145200,129143865,15860,15860,15860,15860,0
|
||||
20250512,145100,129143865,15860,15860,15860,15860,0
|
||||
20250512,145000,129143865,15860,15880,15880,15860,300
|
||||
20250512,144900,124384705,15890,15890,15890,15890,0
|
||||
20250512,144800,124384705,15890,15890,15890,15890,0
|
||||
20250512,144700,124384705,15890,15890,15890,15890,0
|
||||
20250512,144600,124384705,15890,15890,15890,15870,21
|
||||
20250512,144500,124051295,15890,15890,15890,15890,1
|
||||
20250512,144400,124035405,15900,15900,15900,15900,0
|
||||
20250512,144300,124035405,15900,15900,15900,15900,0
|
||||
20250512,144200,124035405,15900,15900,15900,15900,0
|
||||
20250512,144100,124035405,15900,15890,15900,15890,17
|
||||
20250512,144000,123765125,15880,15880,15880,15880,0
|
||||
20250512,143900,123765125,15880,15870,15880,15870,217
|
||||
20250512,143800,120321135,15860,15860,15860,15860,0
|
||||
20250512,143700,120321135,15860,15860,15860,15860,161
|
||||
20250512,143600,117767675,15860,15860,15860,15860,0
|
||||
20250512,143500,117767675,15860,15860,15860,15860,757
|
||||
20250512,143400,105761655,15870,15870,15870,15870,0
|
||||
20250512,143300,105761655,15870,15870,15870,15870,0
|
||||
20250512,143200,105761655,15870,15870,15870,15870,0
|
||||
20250512,143100,105761655,15870,15870,15870,15870,0
|
||||
20250512,143000,105761655,15870,15870,15870,15870,2
|
||||
20250512,142900,105729915,15870,15870,15870,15870,0
|
||||
20250512,142800,105729915,15870,15860,15870,15860,145
|
||||
20250512,142700,103430195,15860,15860,15860,15860,0
|
||||
20250512,142600,103430195,15860,15860,15860,15860,0
|
||||
20250512,142500,103430195,15860,15860,15860,15860,0
|
||||
20250512,142400,103430195,15860,15860,15860,15860,0
|
||||
20250512,142300,103430195,15860,15860,15860,15860,0
|
||||
20250512,142200,103430195,15860,15860,15860,15860,0
|
||||
20250512,142100,103430195,15860,15860,15860,15860,0
|
||||
20250512,142000,103430195,15860,15860,15860,15860,13
|
||||
20250512,141900,103224015,15860,15860,15860,15860,17
|
||||
20250512,141800,102954395,15860,15860,15860,15860,0
|
||||
20250512,141700,102954395,15860,15860,15860,15860,1445
|
||||
20250512,141600,80036695,15860,15860,15860,15860,0
|
||||
20250512,141500,80036695,15860,15860,15860,15860,0
|
||||
20250512,141400,80036695,15860,15860,15860,15860,0
|
||||
20250512,141300,80036695,15860,15860,15860,15860,2
|
||||
20250512,141200,80004975,15860,15860,15860,15860,3
|
||||
20250512,141100,79957395,15860,15860,15860,15860,0
|
||||
20250512,141000,79957395,15860,15860,15860,15860,2
|
||||
20250512,140900,79925675,15860,15860,15860,15860,0
|
||||
20250512,140800,79925675,15860,15860,15860,15860,0
|
||||
20250512,140700,79925675,15860,15860,15860,15860,4
|
||||
20250512,140600,79862235,15860,15860,15860,15860,0
|
||||
20250512,140500,79862235,15860,15860,15860,15860,0
|
||||
20250512,140400,79862235,15860,15860,15860,15860,0
|
||||
20250512,140300,79862235,15860,15850,15860,15850,15
|
||||
20250512,140200,79624375,15850,15860,15860,15850,334
|
||||
20250512,140100,74330445,15850,15850,15850,15850,33
|
||||
20250512,140000,73807395,15850,15850,15850,15850,0
|
||||
20250512,135900,73807395,15850,15850,15850,15850,0
|
||||
20250512,135800,73807395,15850,15850,15850,15850,0
|
||||
20250512,135700,73807395,15850,15840,15850,15840,242
|
||||
20250512,135600,69971825,15850,15850,15850,15850,0
|
||||
20250512,135500,69971825,15850,15840,15850,15840,26
|
||||
20250512,135400,69559925,15840,15840,15840,15840,1
|
||||
20250512,135300,69544085,15840,15840,15840,15840,0
|
||||
20250512,135200,69544085,15840,15840,15840,15840,0
|
||||
20250512,135100,69544085,15840,15840,15840,15840,0
|
||||
20250512,135000,69544085,15840,15840,15840,15840,0
|
||||
20250512,134900,69544085,15840,15840,15840,15840,0
|
||||
20250512,134800,69544085,15840,15840,15840,15840,0
|
||||
20250512,134700,69544085,15840,15840,15840,15840,0
|
||||
20250512,134600,69544085,15840,15840,15840,15840,0
|
||||
20250512,134500,69544085,15840,15840,15840,15840,0
|
||||
20250512,134400,69544085,15840,15840,15840,15840,0
|
||||
20250512,134300,69544085,15840,15840,15840,15840,0
|
||||
20250512,134200,69544085,15840,15840,15840,15840,0
|
||||
20250512,134100,69544085,15840,15840,15840,15840,1
|
||||
20250512,134000,69528245,15840,15840,15840,15840,0
|
||||
20250512,133900,69528245,15840,15840,15840,15840,0
|
||||
20250512,133800,69528245,15840,15840,15840,15840,0
|
||||
20250512,133700,69528245,15840,15840,15840,15840,0
|
||||
20250512,133600,69528245,15840,15840,15840,15840,0
|
||||
20250512,133500,69528245,15840,15840,15840,15840,34
|
||||
20250512,133400,68989685,15840,15840,15840,15840,0
|
||||
20250512,133300,68989685,15840,15840,15840,15840,3
|
||||
20250512,133200,68942165,15840,15840,15840,15840,0
|
||||
20250512,133100,68942165,15840,15840,15840,15840,0
|
||||
20250512,133000,68942165,15840,15840,15840,15840,0
|
||||
20250512,132900,68942165,15840,15840,15840,15840,0
|
||||
20250512,132800,68942165,15840,15840,15840,15840,0
|
||||
20250512,132700,68942165,15840,15840,15840,15840,0
|
||||
20250512,132600,68942165,15840,15840,15840,15840,0
|
||||
20250512,132500,68942165,15840,15850,15850,15840,15
|
||||
20250512,132400,68704445,15850,15850,15850,15850,0
|
||||
20250512,132300,68704445,15850,15850,15850,15850,3
|
||||
20250512,132200,68656895,15850,15850,15850,15850,0
|
||||
20250512,132100,68656895,15850,15850,15850,15850,0
|
||||
20250512,132000,68656895,15850,15850,15850,15850,0
|
||||
20250512,131900,68656895,15850,15850,15850,15850,0
|
||||
20250512,131800,68656895,15850,15850,15850,15850,0
|
||||
20250512,131700,68656895,15850,15850,15850,15850,6
|
||||
20250512,131600,68561795,15850,15850,15850,15850,0
|
||||
20250512,131500,68561795,15850,15850,15850,15850,0
|
||||
20250512,131400,68561795,15850,15850,15850,15850,0
|
||||
20250512,131300,68561795,15850,15850,15850,15850,0
|
||||
20250512,131200,68561795,15850,15850,15850,15850,2
|
||||
20250512,131100,68530095,15860,15860,15860,15860,3
|
||||
20250512,131000,68482515,15860,15860,15860,15860,0
|
||||
20250512,130900,68482515,15860,15860,15860,15860,0
|
||||
20250512,130800,68482515,15860,15860,15860,15860,0
|
||||
20250512,130700,68482515,15860,15860,15860,15860,2
|
||||
20250512,130600,68450795,15870,15870,15870,15870,0
|
||||
20250512,130500,68450795,15870,15870,15870,15870,1
|
||||
20250512,130400,68434925,15870,15870,15870,15870,0
|
||||
20250512,130300,68434925,15870,15860,15870,15860,6
|
||||
20250512,130200,68339745,15860,15860,15860,15860,0
|
||||
20250512,130100,68339745,15860,15860,15860,15860,4
|
||||
20250512,130000,68276305,15790,15790,15790,15790,0
|
||||
20250512,125900,68276305,15790,15790,15790,15790,0
|
||||
20250512,125800,68276305,15790,15790,15790,15790,0
|
||||
20250512,125700,68276305,15790,15790,15790,15790,0
|
||||
20250512,125600,68276305,15790,15860,15860,15790,16
|
||||
20250512,125500,68023095,15870,15870,15870,15870,0
|
||||
20250512,125400,68023095,15870,15870,15870,15870,0
|
||||
20250512,125300,68023095,15870,15870,15870,15870,0
|
||||
20250512,125200,68023095,15870,15870,15870,15870,0
|
||||
20250512,125100,68023095,15870,15870,15870,15870,1
|
||||
20250512,125000,68007225,15870,15870,15870,15870,0
|
||||
20250512,124900,68007225,15870,15870,15870,15870,0
|
||||
20250512,124800,68007225,15870,15870,15870,15870,1
|
||||
20250512,124700,67991355,15870,15870,15870,15870,0
|
||||
20250512,124600,67991355,15870,15870,15870,15870,0
|
||||
20250512,124500,67991355,15870,15870,15870,15870,0
|
||||
20250512,124400,67991355,15870,15870,15870,15870,0
|
||||
20250512,124300,67991355,15870,15870,15870,15870,0
|
||||
20250512,124200,67991355,15870,15870,15870,15870,0
|
||||
20250512,124100,67991355,15870,15850,15870,15850,16
|
||||
20250512,124000,67737675,15850,15840,15850,15840,22
|
||||
20250512,123900,67389175,15840,15840,15840,15840,0
|
||||
20250512,123800,67389175,15840,15840,15840,15840,1
|
||||
20250512,123700,67373335,15840,15840,15840,15840,0
|
||||
20250512,123600,67373335,15840,15840,15840,15840,0
|
||||
20250512,123500,67373335,15840,15840,15840,15840,0
|
||||
20250512,123400,67373335,15840,15840,15840,15840,0
|
||||
20250512,123300,67373335,15840,15840,15840,15840,0
|
||||
20250512,123200,67373335,15840,15840,15840,15840,0
|
||||
20250512,123100,67373335,15840,15840,15840,15840,0
|
||||
20250512,123000,67373335,15840,15840,15840,15840,0
|
||||
20250512,122900,67373335,15840,15840,15840,15840,10
|
||||
20250512,122800,67214935,15840,15840,15840,15840,0
|
||||
20250512,122700,67214935,15840,15840,15840,15840,0
|
||||
20250512,122600,67214935,15840,15840,15840,15840,0
|
||||
20250512,122500,67214935,15840,15840,15840,15840,0
|
||||
20250512,122400,67214935,15840,15840,15840,15840,0
|
||||
20250512,122300,67214935,15840,15840,15840,15840,0
|
||||
20250512,122200,67214935,15840,15840,15840,15840,0
|
||||
20250512,122100,67214935,15840,15840,15840,15840,0
|
||||
20250512,122000,67214935,15840,15840,15840,15840,1
|
||||
20250512,121900,67199095,15850,15850,15850,15850,0
|
||||
20250512,121800,67199095,15850,15850,15850,15850,0
|
||||
20250512,121700,67199095,15850,15850,15850,15850,0
|
||||
20250512,121600,67199095,15850,15850,15850,15850,0
|
||||
20250512,121500,67199095,15850,15850,15850,15850,0
|
||||
20250512,121400,67199095,15850,15850,15850,15850,0
|
||||
20250512,121300,67199095,15850,15850,15850,15850,0
|
||||
20250512,121200,67199095,15850,15850,15850,15850,0
|
||||
20250512,121100,67199095,15850,15850,15850,15850,1
|
||||
20250512,121000,67183245,15850,15850,15850,15850,0
|
||||
20250512,120900,67183245,15850,15850,15850,15850,0
|
||||
20250512,120800,67183245,15850,15850,15850,15850,0
|
||||
20250512,120700,67183245,15850,15830,15850,15830,732
|
||||
20250512,120600,55582935,15830,15830,15830,15830,0
|
||||
20250512,120500,55582935,15830,15830,15830,15830,0
|
||||
20250512,120400,55582935,15830,15830,15830,15830,0
|
||||
20250512,120300,55582935,15830,15830,15830,15830,0
|
||||
20250512,120200,55582935,15830,15830,15830,15830,0
|
||||
20250512,120100,55582935,15830,15830,15830,15830,0
|
||||
20250512,120000,55582935,15830,15830,15830,15830,1
|
||||
20250512,115900,55567105,15800,15800,15800,15800,0
|
||||
20250512,115800,55567105,15800,15800,15800,15800,0
|
||||
20250512,115700,55567105,15800,15820,15820,15800,6
|
||||
20250512,115600,55472245,15840,15840,15840,15840,0
|
||||
20250512,115500,55472245,15840,15840,15840,15840,0
|
||||
20250512,115400,55472245,15840,15830,15840,15830,700
|
||||
20250512,115300,44384545,15830,15830,15830,15830,0
|
||||
20250512,115200,44384545,15830,15830,15830,15830,0
|
||||
20250512,115100,44384545,15830,15830,15830,15830,0
|
||||
20250512,115000,44384545,15830,15830,15830,15830,0
|
||||
20250512,114900,44384545,15830,15830,15830,15830,0
|
||||
20250512,114800,44384545,15830,15830,15830,15830,0
|
||||
20250512,114700,44384545,15830,15830,15830,15830,0
|
||||
20250512,114600,44384545,15830,15830,15830,15830,0
|
||||
20250512,114500,44384545,15830,15830,15830,15830,0
|
||||
20250512,114400,44384545,15830,15840,15840,15830,14
|
||||
20250512,114300,44162915,15840,15840,15840,15840,17
|
||||
20250512,114200,43893635,15840,15840,15840,15830,6
|
||||
20250512,114100,43798615,15850,15840,15850,15840,47
|
||||
20250512,114000,43054025,15840,15840,15840,15770,47
|
||||
20250512,113900,42311295,15850,15850,15850,15850,0
|
||||
20250512,113800,42311295,15850,15850,15850,15850,0
|
||||
20250512,113700,42311295,15850,15850,15850,15850,3
|
||||
20250512,113600,42263745,15845,15845,15845,15845,0
|
||||
20250512,113500,42263745,15845,15845,15845,15845,0
|
||||
20250512,113400,42263745,15845,15845,15845,15845,0
|
||||
20250512,113300,42263745,15845,15845,15845,15845,111
|
||||
20250512,113200,40504950,15850,15850,15850,15850,0
|
||||
20250512,113100,40504950,15850,15850,15850,15850,0
|
||||
20250512,113000,40504950,15850,15850,15850,15850,0
|
||||
20250512,112900,40504950,15850,15850,15850,15850,0
|
||||
20250512,112800,40504950,15850,15850,15850,15850,0
|
||||
20250512,112700,40504950,15850,15850,15850,15850,0
|
||||
20250512,112600,40504950,15850,15850,15850,15850,0
|
||||
20250512,112500,40504950,15850,15850,15850,15850,0
|
||||
20250512,112400,40504950,15850,15850,15850,15850,0
|
||||
20250512,112300,40504950,15850,15850,15850,15850,0
|
||||
20250512,112200,40504950,15850,15850,15850,15850,0
|
||||
20250512,112100,40504950,15850,15840,15850,15840,27
|
||||
20250512,112000,40077240,15850,15840,15850,15840,37
|
||||
20250512,111900,39491130,15770,15770,15770,15770,0
|
||||
20250512,111800,39491130,15770,15770,15770,15770,0
|
||||
20250512,111700,39491130,15770,15840,15840,15770,33
|
||||
20250512,111600,38970010,15850,15850,15850,15850,0
|
||||
20250512,111500,38970010,15850,15850,15850,15850,0
|
||||
20250512,111400,38970010,15850,15850,15850,15850,0
|
||||
20250512,111300,38970010,15850,15850,15850,15850,0
|
||||
20250512,111200,38970010,15850,15850,15850,15850,1
|
||||
20250512,111100,38954160,15850,15850,15850,15850,0
|
||||
20250512,111000,38954160,15850,15850,15850,15850,0
|
||||
20250512,110900,38954160,15850,15850,15850,15850,0
|
||||
20250512,110800,38954160,15850,15850,15850,15850,0
|
||||
20250512,110700,38954160,15850,15850,15850,15850,0
|
||||
20250512,110600,38954160,15850,15850,15850,15850,1
|
||||
20250512,110500,38938310,15850,15850,15850,15850,0
|
||||
20250512,110400,38938310,15850,15850,15850,15850,0
|
||||
20250512,110300,38938310,15850,15850,15850,15850,0
|
||||
20250512,110200,38938310,15850,15850,15850,15850,0
|
||||
20250512,110100,38938310,15850,15850,15850,15850,0
|
||||
20250512,110000,38938310,15850,15850,15850,15850,0
|
||||
20250512,105900,38938310,15850,15850,15850,15850,0
|
||||
20250512,105800,38938310,15850,15850,15850,15850,0
|
||||
20250512,105700,38938310,15850,15850,15850,15850,0
|
||||
20250512,105600,38938310,15850,15850,15850,15850,0
|
||||
20250512,105500,38938310,15850,15850,15850,15850,27
|
||||
20250512,105400,38510360,15850,15850,15850,15850,0
|
||||
20250512,105300,38510360,15850,15850,15850,15850,0
|
||||
20250512,105200,38510360,15850,15850,15850,15850,0
|
||||
20250512,105100,38510360,15850,15850,15850,15850,0
|
||||
20250512,105000,38510360,15850,15850,15850,15850,5
|
||||
20250512,104900,38431110,15850,15850,15850,15850,0
|
||||
20250512,104800,38431110,15850,15850,15850,15850,0
|
||||
20250512,104700,38431110,15850,15850,15850,15850,0
|
||||
20250512,104600,38431110,15850,15850,15850,15850,3
|
||||
20250512,104500,38383560,15850,15850,15850,15850,0
|
||||
20250512,104400,38383560,15850,15850,15850,15850,0
|
||||
20250512,104300,38383560,15850,15850,15850,15850,0
|
||||
20250512,104200,38383560,15850,15850,15850,15850,0
|
||||
20250512,104100,38383560,15850,15850,15850,15850,0
|
||||
20250512,104000,38383560,15850,15850,15850,15850,0
|
||||
20250512,103900,38383560,15850,15850,15850,15850,0
|
||||
20250512,103800,38383560,15850,15850,15850,15850,300
|
||||
20250512,103700,33628560,15850,15850,15850,15850,0
|
||||
20250512,103600,33628560,15850,15850,15850,15850,0
|
||||
20250512,103500,33628560,15850,15850,15850,15850,0
|
||||
20250512,103400,33628560,15850,15850,15850,15850,0
|
||||
20250512,103300,33628560,15850,15850,15850,15850,0
|
||||
20250512,103200,33628560,15850,15850,15850,15850,3
|
||||
20250512,103100,33581010,15850,15850,15850,15850,0
|
||||
20250512,103000,33581010,15850,15850,15850,15850,111
|
||||
20250512,102900,31821660,15850,15850,15850,15850,0
|
||||
20250512,102800,31821660,15850,15850,15850,15850,0
|
||||
20250512,102700,31821660,15850,15850,15850,15850,0
|
||||
20250512,102600,31821660,15850,15850,15850,15850,0
|
||||
20250512,102500,31821660,15850,15850,15850,15850,0
|
||||
20250512,102400,31821660,15850,15850,15850,15850,21
|
||||
20250512,102300,31488810,15850,15850,15850,15850,0
|
||||
20250512,102200,31488810,15850,15850,15850,15850,0
|
||||
20250512,102100,31488810,15850,15850,15850,15850,0
|
||||
20250512,102000,31488810,15850,15850,15850,15850,37
|
||||
20250512,101900,30902360,15850,15850,15850,15850,0
|
||||
20250512,101800,30902360,15850,15850,15850,15850,5
|
||||
20250512,101700,30823110,15850,15790,15850,15790,28
|
||||
20250512,101600,30379880,15770,15840,15850,15770,148
|
||||
20250512,101500,28044220,15780,15780,15780,15780,0
|
||||
20250512,101400,28044220,15780,15760,15780,15760,561
|
||||
20250512,101300,19197210,15760,15760,15760,15760,0
|
||||
20250512,101200,19197210,15760,15760,15760,15760,0
|
||||
20250512,101100,19197210,15760,15760,15760,15760,1
|
||||
20250512,101000,19181450,15760,15760,15760,15760,0
|
||||
20250512,100900,19181450,15760,15760,15760,15760,0
|
||||
20250512,100800,19181450,15760,15760,15760,15760,0
|
||||
20250512,100700,19181450,15760,15760,15760,15760,1
|
||||
20250512,100600,19165690,15760,15760,15760,15760,0
|
||||
20250512,100500,19165690,15760,15760,15760,15760,0
|
||||
20250512,100400,19165690,15760,15760,15760,15760,0
|
||||
20250512,100300,19165690,15760,15760,15760,15760,0
|
||||
20250512,100200,19165690,15760,15760,15760,15760,2
|
||||
20250512,100100,19134170,15770,15770,15770,15770,1
|
||||
20250512,100000,19118400,15770,15770,15770,15770,0
|
||||
20250512,095900,19118400,15770,15770,15770,15770,0
|
||||
20250512,095800,19118400,15770,15770,15770,15770,0
|
||||
20250512,095700,19118400,15770,15760,15770,15760,5
|
||||
20250512,095600,19039590,15760,15760,15760,15760,0
|
||||
20250512,095500,19039590,15760,15760,15760,15760,0
|
||||
20250512,095400,19039590,15760,15760,15760,15760,1
|
||||
20250512,095300,19023830,15770,15770,15770,15770,1
|
||||
20250512,095200,19008060,15770,15770,15770,15770,0
|
||||
20250512,095100,19008060,15770,15770,15770,15770,0
|
||||
20250512,095000,19008060,15770,15770,15770,15770,0
|
||||
20250512,094900,19008060,15770,15770,15770,15770,0
|
||||
20250512,094800,19008060,15770,15770,15770,15770,0
|
||||
20250512,094700,19008060,15770,15770,15770,15770,10
|
||||
20250512,094600,18850360,15770,15840,15840,15740,273
|
||||
20250512,094500,14540770,15850,15870,15870,15850,29
|
||||
20250512,094400,14080960,15880,15880,15880,15880,0
|
||||
20250512,094300,14080960,15880,15880,15880,15880,0
|
||||
20250512,094200,14080960,15880,15870,15880,15870,3
|
||||
20250512,094100,14033340,15870,15870,15870,15870,0
|
||||
20250512,094000,14033340,15870,15870,15870,15870,0
|
||||
20250512,093900,14033340,15870,15870,15870,15870,0
|
||||
20250512,093800,14033340,15870,15870,15870,15870,0
|
||||
20250512,093700,14033340,15870,15870,15870,15870,0
|
||||
20250512,093600,14033340,15870,15870,15870,15800,101
|
||||
20250512,093500,12436840,15880,15880,15880,15880,0
|
||||
20250512,093400,12436840,15880,15880,15880,15880,0
|
||||
20250512,093300,12436840,15880,15880,15880,15880,0
|
||||
20250512,093200,12436840,15880,15880,15880,15880,0
|
||||
20250512,093100,12436840,15880,15870,15880,15870,3
|
||||
20250512,093000,12389220,15870,15870,15870,15870,0
|
||||
20250512,092900,12389220,15870,15870,15870,15870,0
|
||||
20250512,092800,12389220,15870,15870,15870,15870,1
|
||||
20250512,092700,12373350,15800,15860,15860,15800,100
|
||||
20250512,092600,10792870,15880,15880,15880,15880,0
|
||||
20250512,092500,10792870,15880,15880,15880,15880,14
|
||||
20250512,092400,10570550,15870,15870,15870,15870,0
|
||||
20250512,092300,10570550,15870,15870,15870,15870,0
|
||||
20250512,092200,10570550,15870,15870,15870,15870,0
|
||||
20250512,092100,10570550,15870,15870,15870,15870,0
|
||||
20250512,092000,10570550,15870,15870,15870,15870,2
|
||||
20250512,091900,10538810,15870,15870,15870,15870,5
|
||||
20250512,091800,10459460,15870,15870,15870,15870,0
|
||||
20250512,091700,10459460,15870,15870,15870,15870,0
|
||||
20250512,091600,10459460,15870,15870,15870,15870,0
|
||||
20250512,091500,10459460,15870,15870,15870,15870,1
|
||||
20250512,091400,10443590,15870,15870,15870,15870,0
|
||||
20250512,091300,10443590,15870,15870,15870,15870,0
|
||||
20250512,091200,10443590,15870,15890,15890,15870,10
|
||||
20250512,091100,10284830,15890,15880,15890,15880,7
|
||||
20250512,091000,10173630,15750,15750,15750,15750,2
|
||||
20250512,090900,10142130,15520,15940,15940,15520,406
|
||||
20250512,090800,3725300,15940,15940,15940,15940,0
|
||||
20250512,090700,3725300,15940,15980,15980,15940,62
|
||||
20250512,090600,2736820,15990,15990,15990,15990,0
|
||||
20250512,090500,2736820,15990,15990,15990,15990,0
|
||||
20250512,090400,2736820,15990,15910,15990,15910,125
|
||||
20250512,090300,747680,15910,15980,15980,15910,22
|
||||
20250512,090200,396590,15990,15990,15990,15990,0
|
||||
20250512,090100,396590,15990,15980,15990,15980,2
|
||||
20250512,090000,364620,15990,15840,15990,15840,23
|
||||
|
Reference in New Issue
Block a user