Update 2025-05-12 2741 candle_min
This commit is contained in:
600
031860/min/candle-20250512.csv
Normal file
600
031860/min/candle-20250512.csv
Normal file
@@ -0,0 +1,600 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,185800,218816535,1330,1330,1330,1330,925
|
||||
20250512,185700,218816535,1330,1330,1330,1330,0
|
||||
20250512,185600,218816535,1330,1330,1330,1330,0
|
||||
20250512,185500,218816535,1330,1330,1330,1330,0
|
||||
20250512,185400,218816535,1330,1330,1330,1330,0
|
||||
20250512,185300,218816535,1330,1330,1330,1330,0
|
||||
20250512,185200,218816535,1330,1330,1330,1330,0
|
||||
20250512,185100,218816535,1330,1330,1330,1330,0
|
||||
20250512,185000,218816535,1330,1330,1330,1330,0
|
||||
20250512,184900,218816535,1330,1330,1330,1330,0
|
||||
20250512,184800,218816535,1330,1330,1330,1330,0
|
||||
20250512,184700,218816535,1330,1330,1330,1330,0
|
||||
20250512,184600,218816535,1330,1330,1330,1330,0
|
||||
20250512,184500,218816535,1330,1330,1330,1330,0
|
||||
20250512,184400,218816535,1330,1330,1330,1330,0
|
||||
20250512,184300,218816535,1330,1330,1330,1330,0
|
||||
20250512,184200,218816535,1330,1330,1330,1330,0
|
||||
20250512,184100,218816535,1330,1330,1330,1330,0
|
||||
20250512,184000,218816535,1330,1330,1330,1330,0
|
||||
20250512,183900,218816535,1330,1330,1330,1330,0
|
||||
20250512,183800,218816535,1330,1330,1330,1330,0
|
||||
20250512,183700,218816535,1330,1330,1330,1330,0
|
||||
20250512,183600,218816535,1330,1330,1330,1330,0
|
||||
20250512,183500,218816535,1330,1330,1330,1330,0
|
||||
20250512,183400,218816535,1330,1330,1330,1330,0
|
||||
20250512,183300,218816535,1330,1330,1330,1330,0
|
||||
20250512,183200,218816535,1330,1330,1330,1330,0
|
||||
20250512,183100,218816535,1330,1330,1330,1330,0
|
||||
20250512,183000,218816535,1330,1330,1330,1330,0
|
||||
20250512,182900,218816535,1330,1330,1330,1330,0
|
||||
20250512,182800,218816535,1330,1330,1330,1330,925
|
||||
20250512,182700,218816535,1330,1330,1330,1330,0
|
||||
20250512,182600,218816535,1330,1330,1330,1330,0
|
||||
20250512,182500,218816535,1330,1330,1330,1330,0
|
||||
20250512,182400,218816535,1330,1330,1330,1330,0
|
||||
20250512,182300,218816535,1330,1330,1330,1330,0
|
||||
20250512,182200,218816535,1330,1330,1330,1330,0
|
||||
20250512,182100,218816535,1330,1330,1330,1330,0
|
||||
20250512,182000,218816535,1330,1330,1330,1330,0
|
||||
20250512,181900,218816535,1330,1330,1330,1330,0
|
||||
20250512,181800,218816535,1330,1330,1330,1330,0
|
||||
20250512,181700,218816535,1330,1330,1330,1330,0
|
||||
20250512,181600,218816535,1330,1330,1330,1330,0
|
||||
20250512,181500,218816535,1330,1330,1330,1330,0
|
||||
20250512,181400,218816535,1330,1330,1330,1330,0
|
||||
20250512,181300,218816535,1330,1330,1330,1330,0
|
||||
20250512,181200,218816535,1330,1330,1330,1330,0
|
||||
20250512,181100,218816535,1330,1330,1330,1330,0
|
||||
20250512,181000,218816535,1330,1330,1330,1330,0
|
||||
20250512,180900,218816535,1330,1330,1330,1330,0
|
||||
20250512,180800,218816535,1330,1330,1330,1330,0
|
||||
20250512,180700,218816535,1330,1330,1330,1330,0
|
||||
20250512,180600,218816535,1330,1330,1330,1330,0
|
||||
20250512,180500,218816535,1330,1330,1330,1330,0
|
||||
20250512,180400,218816535,1330,1330,1330,1330,0
|
||||
20250512,180300,218816535,1330,1330,1330,1330,0
|
||||
20250512,180200,218816535,1330,1330,1330,1330,0
|
||||
20250512,180100,218816535,1330,1330,1330,1330,0
|
||||
20250512,180000,218816535,1330,1330,1330,1330,0
|
||||
20250512,175900,218816535,1330,1330,1330,1330,0
|
||||
20250512,175800,218816535,1330,1330,1330,1330,925
|
||||
20250512,175700,218816535,1330,1330,1330,1330,0
|
||||
20250512,175600,218816535,1330,1330,1330,1330,0
|
||||
20250512,175500,218816535,1330,1330,1330,1330,0
|
||||
20250512,175400,218816535,1330,1330,1330,1330,0
|
||||
20250512,175300,218816535,1330,1330,1330,1330,0
|
||||
20250512,175200,218816535,1330,1330,1330,1330,0
|
||||
20250512,175100,218816535,1330,1330,1330,1330,0
|
||||
20250512,175000,218816535,1330,1330,1330,1330,0
|
||||
20250512,174900,218816535,1330,1330,1330,1330,0
|
||||
20250512,174800,218816535,1330,1330,1330,1330,0
|
||||
20250512,174700,218816535,1330,1330,1330,1330,0
|
||||
20250512,174600,218816535,1330,1330,1330,1330,0
|
||||
20250512,174500,218816535,1330,1330,1330,1330,0
|
||||
20250512,174400,218816535,1330,1330,1330,1330,0
|
||||
20250512,174300,218816535,1330,1330,1330,1330,0
|
||||
20250512,174200,218816535,1330,1330,1330,1330,0
|
||||
20250512,174100,218816535,1330,1330,1330,1330,0
|
||||
20250512,174000,218816535,1330,1330,1330,1330,0
|
||||
20250512,173900,218816535,1330,1330,1330,1330,0
|
||||
20250512,173800,218816535,1330,1330,1330,1330,0
|
||||
20250512,173700,218816535,1330,1330,1330,1330,0
|
||||
20250512,173600,218816535,1330,1330,1330,1330,0
|
||||
20250512,173500,218816535,1330,1330,1330,1330,0
|
||||
20250512,173400,218816535,1330,1330,1330,1330,0
|
||||
20250512,173300,218816535,1330,1330,1330,1330,0
|
||||
20250512,173200,218816535,1330,1330,1330,1330,0
|
||||
20250512,173100,218816535,1330,1330,1330,1330,0
|
||||
20250512,173000,218816535,1330,1330,1330,1330,0
|
||||
20250512,172900,218816535,1330,1330,1330,1330,0
|
||||
20250512,172800,218816535,1330,1330,1330,1330,925
|
||||
20250512,172700,218816535,1330,1330,1330,1330,0
|
||||
20250512,172600,218816535,1330,1330,1330,1330,0
|
||||
20250512,172500,218816535,1330,1330,1330,1330,0
|
||||
20250512,172400,218816535,1330,1330,1330,1330,0
|
||||
20250512,172300,218816535,1330,1330,1330,1330,0
|
||||
20250512,172200,218816535,1330,1330,1330,1330,0
|
||||
20250512,172100,218816535,1330,1330,1330,1330,0
|
||||
20250512,172000,218816535,1330,1330,1330,1330,0
|
||||
20250512,171900,218816535,1330,1330,1330,1330,0
|
||||
20250512,171800,218816535,1330,1330,1330,1330,0
|
||||
20250512,171700,218816535,1330,1330,1330,1330,0
|
||||
20250512,171600,218816535,1330,1330,1330,1330,0
|
||||
20250512,171500,218816535,1330,1330,1330,1330,0
|
||||
20250512,171400,218816535,1330,1330,1330,1330,0
|
||||
20250512,171300,218816535,1330,1330,1330,1330,0
|
||||
20250512,171200,218816535,1330,1330,1330,1330,0
|
||||
20250512,171100,218816535,1330,1330,1330,1330,0
|
||||
20250512,171000,218816535,1330,1330,1330,1330,0
|
||||
20250512,170900,218816535,1330,1330,1330,1330,0
|
||||
20250512,170800,218816535,1330,1330,1330,1330,0
|
||||
20250512,170700,218816535,1330,1330,1330,1330,0
|
||||
20250512,170600,218816535,1330,1330,1330,1330,0
|
||||
20250512,170500,218816535,1330,1330,1330,1330,0
|
||||
20250512,170400,218816535,1330,1330,1330,1330,0
|
||||
20250512,170300,218816535,1330,1330,1330,1330,0
|
||||
20250512,170200,218816535,1330,1330,1330,1330,0
|
||||
20250512,170100,218816535,1330,1330,1330,1330,0
|
||||
20250512,170000,218816535,1330,1330,1330,1330,0
|
||||
20250512,165900,218816535,1330,1330,1330,1330,0
|
||||
20250512,165800,218816535,1330,1330,1330,1330,925
|
||||
20250512,165700,218816535,1330,1330,1330,1330,0
|
||||
20250512,165600,218816535,1330,1330,1330,1330,0
|
||||
20250512,165500,218816535,1330,1330,1330,1330,0
|
||||
20250512,165400,218816535,1330,1330,1330,1330,0
|
||||
20250512,165300,218816535,1330,1330,1330,1330,0
|
||||
20250512,165200,218816535,1330,1330,1330,1330,0
|
||||
20250512,165100,218816535,1330,1330,1330,1330,0
|
||||
20250512,165000,218816535,1330,1330,1330,1330,0
|
||||
20250512,164900,218816535,1330,1330,1330,1330,0
|
||||
20250512,164800,218816535,1330,1330,1330,1330,0
|
||||
20250512,164700,218816535,1330,1330,1330,1330,0
|
||||
20250512,164600,218816535,1330,1330,1330,1330,0
|
||||
20250512,164500,218816535,1330,1330,1330,1330,0
|
||||
20250512,164400,218816535,1330,1330,1330,1330,0
|
||||
20250512,164300,218816535,1330,1330,1330,1330,0
|
||||
20250512,164200,218816535,1330,1330,1330,1330,0
|
||||
20250512,164100,218816535,1330,1330,1330,1330,0
|
||||
20250512,164000,218816535,1330,1330,1330,1330,0
|
||||
20250512,163900,218816535,1330,1330,1330,1330,0
|
||||
20250512,163800,218816535,1330,1330,1330,1330,0
|
||||
20250512,163700,218816535,1330,1330,1330,1330,0
|
||||
20250512,163600,218816535,1330,1330,1330,1330,0
|
||||
20250512,163500,218816535,1330,1330,1330,1330,0
|
||||
20250512,163400,218816535,1330,1330,1330,1330,0
|
||||
20250512,163300,218816535,1330,1330,1330,1330,0
|
||||
20250512,163200,218816535,1330,1330,1330,1330,0
|
||||
20250512,163100,218816535,1330,1330,1330,1330,0
|
||||
20250512,163000,218816535,1330,1330,1330,1330,0
|
||||
20250512,162900,218816535,1330,1330,1330,1330,0
|
||||
20250512,162800,218816535,1330,1330,1330,1330,925
|
||||
20250512,162700,218816535,1330,1330,1330,1330,0
|
||||
20250512,162600,218816535,1330,1330,1330,1330,0
|
||||
20250512,162500,218816535,1330,1330,1330,1330,0
|
||||
20250512,162400,218816535,1330,1330,1330,1330,0
|
||||
20250512,162300,218816535,1330,1330,1330,1330,0
|
||||
20250512,162200,218816535,1330,1330,1330,1330,0
|
||||
20250512,162100,218816535,1330,1330,1330,1330,0
|
||||
20250512,162000,218816535,1330,1330,1330,1330,0
|
||||
20250512,161900,218816535,1330,1330,1330,1330,0
|
||||
20250512,161800,218816535,1330,1330,1330,1330,0
|
||||
20250512,161700,218816535,1330,1330,1330,1330,0
|
||||
20250512,161600,218816535,1330,1330,1330,1330,0
|
||||
20250512,161500,218816535,1330,1330,1330,1330,0
|
||||
20250512,161400,218816535,1330,1330,1330,1330,0
|
||||
20250512,161300,218816535,1330,1330,1330,1330,0
|
||||
20250512,161200,218816535,1330,1330,1330,1330,0
|
||||
20250512,161100,218816535,1330,1330,1330,1330,0
|
||||
20250512,161000,218816535,1330,1330,1330,1330,0
|
||||
20250512,160900,218816535,1330,1330,1330,1330,0
|
||||
20250512,160800,218816535,1330,1330,1330,1330,0
|
||||
20250512,160700,218816535,1330,1330,1330,1330,0
|
||||
20250512,160600,218816535,1330,1330,1330,1330,0
|
||||
20250512,160500,218816535,1330,1330,1330,1330,0
|
||||
20250512,160400,218816535,1330,1330,1330,1330,0
|
||||
20250512,160300,218816535,1330,1330,1330,1330,0
|
||||
20250512,160200,218816535,1330,1330,1330,1330,0
|
||||
20250512,160100,218816535,1330,1330,1330,1330,0
|
||||
20250512,160000,218816535,1330,1330,1330,1330,0
|
||||
20250512,155900,218816535,1330,1330,1330,1330,0
|
||||
20250512,155800,218816535,1330,1330,1330,1330,925
|
||||
20250512,155700,218816535,1330,1330,1330,1330,0
|
||||
20250512,155600,218816535,1330,1330,1330,1330,0
|
||||
20250512,155500,218816535,1330,1330,1330,1330,0
|
||||
20250512,155400,218816535,1330,1330,1330,1330,0
|
||||
20250512,155300,218816535,1330,1330,1330,1330,0
|
||||
20250512,155200,218816535,1330,1330,1330,1330,0
|
||||
20250512,155100,218816535,1330,1330,1330,1330,0
|
||||
20250512,155000,218816535,1330,1330,1330,1330,0
|
||||
20250512,154900,218816535,1330,1330,1330,1330,0
|
||||
20250512,154800,218816535,1330,1330,1330,1330,0
|
||||
20250512,154700,218816535,1330,1330,1330,1330,0
|
||||
20250512,154600,218816535,1330,1330,1330,1330,0
|
||||
20250512,154500,218816535,1330,1330,1330,1330,0
|
||||
20250512,154400,218816535,1330,1330,1330,1330,0
|
||||
20250512,154300,218816535,1330,1330,1330,1330,0
|
||||
20250512,154200,218816535,1330,1330,1330,1330,0
|
||||
20250512,154100,218816535,1330,1330,1330,1330,0
|
||||
20250512,154000,218816535,1330,1330,1330,1330,0
|
||||
20250512,153900,218816535,1330,1330,1330,1330,0
|
||||
20250512,153800,218816535,1330,1330,1330,1330,0
|
||||
20250512,153700,218816535,1330,1330,1330,1330,0
|
||||
20250512,153600,218816535,1330,1330,1330,1330,0
|
||||
20250512,153500,218816535,1330,1330,1330,1330,0
|
||||
20250512,153400,218816535,1330,1330,1330,1330,0
|
||||
20250512,153300,218816535,1330,1330,1330,1330,0
|
||||
20250512,153200,218816535,1330,1330,1330,1330,0
|
||||
20250512,153100,218816535,1330,1330,1330,1330,0
|
||||
20250512,153000,218816535,1330,1330,1330,1330,925
|
||||
20250512,152900,217586285,1339,1339,1339,1339,0
|
||||
20250512,152800,217586285,1339,1339,1339,1339,0
|
||||
20250512,152700,217586285,1339,1339,1339,1339,0
|
||||
20250512,152600,217586285,1339,1339,1339,1339,0
|
||||
20250512,152500,217586285,1339,1339,1339,1339,0
|
||||
20250512,152400,217586285,1339,1339,1339,1339,0
|
||||
20250512,152300,217586285,1339,1339,1339,1339,0
|
||||
20250512,152200,217586285,1339,1339,1339,1339,0
|
||||
20250512,152100,217586285,1339,1339,1339,1339,0
|
||||
20250512,152000,217586285,1339,1339,1339,1339,0
|
||||
20250512,151900,217586285,1339,1339,1339,1339,0
|
||||
20250512,151800,217586285,1339,1339,1339,1339,0
|
||||
20250512,151700,217586285,1339,1339,1339,1339,0
|
||||
20250512,151600,217586285,1339,1339,1339,1339,1
|
||||
20250512,151500,217584946,1340,1340,1340,1340,0
|
||||
20250512,151400,217584946,1340,1340,1340,1340,1
|
||||
20250512,151300,217583606,1337,1337,1337,1337,0
|
||||
20250512,151200,217583606,1337,1337,1337,1337,1
|
||||
20250512,151100,217582269,1337,1342,1342,1337,24
|
||||
20250512,151000,217550176,1337,1340,1342,1337,397
|
||||
20250512,150900,217018385,1337,1337,1337,1337,1
|
||||
20250512,150800,217017048,1337,1340,1340,1337,36
|
||||
20250512,150700,216968835,1337,1337,1337,1337,35
|
||||
20250512,150600,216922040,1337,1337,1340,1337,257
|
||||
20250512,150500,216578115,1337,1337,1337,1337,0
|
||||
20250512,150400,216578115,1337,1337,1337,1337,0
|
||||
20250512,150300,216578115,1337,1333,1337,1332,901
|
||||
20250512,150200,215377178,1332,1332,1332,1332,0
|
||||
20250512,150100,215377178,1332,1332,1332,1332,0
|
||||
20250512,150000,215377178,1332,1332,1332,1332,0
|
||||
20250512,145900,215377178,1332,1332,1332,1332,0
|
||||
20250512,145800,215377178,1332,1332,1332,1332,0
|
||||
20250512,145700,215377178,1332,1332,1332,1332,0
|
||||
20250512,145600,215377178,1332,1332,1332,1332,0
|
||||
20250512,145500,215377178,1332,1332,1332,1332,268
|
||||
20250512,145400,215020202,1332,1332,1332,1332,0
|
||||
20250512,145300,215020202,1332,1332,1332,1332,0
|
||||
20250512,145200,215020202,1332,1332,1332,1332,0
|
||||
20250512,145100,215020202,1332,1332,1332,1332,85
|
||||
20250512,145000,214906982,1327,1327,1327,1327,0
|
||||
20250512,144900,214906982,1327,1327,1327,1327,0
|
||||
20250512,144800,214906982,1327,1327,1327,1327,0
|
||||
20250512,144700,214906982,1327,1327,1327,1327,0
|
||||
20250512,144600,214906982,1327,1327,1327,1327,800
|
||||
20250512,144500,213845382,1327,1327,1327,1327,202
|
||||
20250512,144400,213577328,1327,1337,1337,1326,9453
|
||||
20250512,144300,201028472,1340,1340,1340,1340,0
|
||||
20250512,144200,201028472,1340,1337,1340,1337,233
|
||||
20250512,144100,200716738,1337,1337,1337,1337,1
|
||||
20250512,144000,200715401,1337,1336,1337,1336,149
|
||||
20250512,143900,200516327,1329,1329,1329,1329,0
|
||||
20250512,143800,200516327,1329,1329,1329,1329,0
|
||||
20250512,143700,200516327,1329,1329,1329,1329,0
|
||||
20250512,143600,200516327,1329,1329,1329,1329,0
|
||||
20250512,143500,200516327,1329,1329,1329,1329,0
|
||||
20250512,143400,200516327,1329,1329,1329,1329,0
|
||||
20250512,143300,200516327,1329,1329,1329,1329,0
|
||||
20250512,143200,200516327,1329,1329,1329,1329,0
|
||||
20250512,143100,200516327,1329,1329,1329,1329,78
|
||||
20250512,143000,200412665,1328,1328,1328,1328,0
|
||||
20250512,142900,200412665,1328,1328,1328,1328,0
|
||||
20250512,142800,200412665,1328,1328,1328,1328,0
|
||||
20250512,142700,200412665,1328,1328,1328,1328,0
|
||||
20250512,142600,200412665,1328,1328,1328,1328,0
|
||||
20250512,142500,200412665,1328,1325,1328,1325,1259
|
||||
20250512,142400,198743238,1325,1325,1325,1325,0
|
||||
20250512,142300,198743238,1325,1325,1325,1325,0
|
||||
20250512,142200,198743238,1325,1325,1325,1325,0
|
||||
20250512,142100,198743238,1325,1325,1325,1325,0
|
||||
20250512,142000,198743238,1325,1325,1325,1325,310
|
||||
20250512,141900,198332488,1325,1326,1326,1325,327
|
||||
20250512,141800,197899146,1327,1328,1328,1327,66
|
||||
20250512,141700,197811563,1328,1328,1328,1328,14
|
||||
20250512,141600,197792971,1328,1328,1328,1328,0
|
||||
20250512,141500,197792971,1328,1328,1328,1328,0
|
||||
20250512,141400,197792971,1328,1328,1328,1328,60
|
||||
20250512,141300,197713291,1327,1329,1329,1327,126
|
||||
20250512,141200,197545904,1330,1330,1330,1330,0
|
||||
20250512,141100,197545904,1330,1337,1337,1330,4274
|
||||
20250512,141000,191846277,1338,1338,1338,1338,31
|
||||
20250512,140900,191804799,1337,1337,1337,1337,0
|
||||
20250512,140800,191804799,1337,1337,1337,1337,0
|
||||
20250512,140700,191804799,1337,1337,1337,1337,0
|
||||
20250512,140600,191804799,1337,1341,1341,1337,5218
|
||||
20250512,140500,184822744,1340,1342,1342,1340,645
|
||||
20250512,140400,183957213,1344,1350,1350,1343,4077
|
||||
20250512,140300,178475945,1354,1354,1354,1354,0
|
||||
20250512,140200,178475945,1354,1354,1354,1354,0
|
||||
20250512,140100,178475945,1354,1354,1354,1354,0
|
||||
20250512,140000,178475945,1354,1354,1354,1354,0
|
||||
20250512,135900,178475945,1354,1354,1354,1354,40
|
||||
20250512,135800,178421785,1354,1354,1354,1354,0
|
||||
20250512,135700,178421785,1354,1354,1354,1354,0
|
||||
20250512,135600,178421785,1354,1354,1354,1354,0
|
||||
20250512,135500,178421785,1354,1354,1354,1354,0
|
||||
20250512,135400,178421785,1354,1354,1354,1354,2
|
||||
20250512,135300,178419077,1354,1354,1354,1354,0
|
||||
20250512,135200,178419077,1354,1354,1354,1354,0
|
||||
20250512,135100,178419077,1354,1354,1354,1354,0
|
||||
20250512,135000,178419077,1354,1354,1354,1354,0
|
||||
20250512,134900,178419077,1354,1354,1354,1354,0
|
||||
20250512,134800,178419077,1354,1354,1354,1354,0
|
||||
20250512,134700,178419077,1354,1350,1354,1350,706
|
||||
20250512,134600,177465333,1354,1354,1354,1354,0
|
||||
20250512,134500,177465333,1354,1354,1354,1354,0
|
||||
20250512,134400,177465333,1354,1354,1354,1354,0
|
||||
20250512,134300,177465333,1354,1354,1354,1354,0
|
||||
20250512,134200,177465333,1354,1354,1354,1354,0
|
||||
20250512,134100,177465333,1354,1354,1354,1354,0
|
||||
20250512,134000,177465333,1354,1353,1354,1353,84
|
||||
20250512,133900,177351599,1358,1358,1358,1358,0
|
||||
20250512,133800,177351599,1358,1358,1358,1358,0
|
||||
20250512,133700,177351599,1358,1358,1358,1358,0
|
||||
20250512,133600,177351599,1358,1358,1358,1358,0
|
||||
20250512,133500,177351599,1358,1358,1358,1358,0
|
||||
20250512,133400,177351599,1358,1358,1358,1358,0
|
||||
20250512,133300,177351599,1358,1358,1358,1358,0
|
||||
20250512,133200,177351599,1358,1358,1358,1358,0
|
||||
20250512,133100,177351599,1358,1358,1358,1358,0
|
||||
20250512,133000,177351599,1358,1358,1358,1358,20
|
||||
20250512,132900,177324439,1357,1357,1357,1357,0
|
||||
20250512,132800,177324439,1357,1357,1357,1357,100
|
||||
20250512,132700,177188739,1358,1358,1358,1358,0
|
||||
20250512,132600,177188739,1358,1358,1358,1358,0
|
||||
20250512,132500,177188739,1358,1358,1358,1358,50
|
||||
20250512,132400,177120839,1359,1359,1359,1359,150
|
||||
20250512,132300,176916989,1359,1359,1359,1359,0
|
||||
20250512,132200,176916989,1359,1358,1359,1358,2000
|
||||
20250512,132100,174199753,1359,1359,1359,1359,0
|
||||
20250512,132000,174199753,1359,1359,1359,1359,0
|
||||
20250512,131900,174199753,1359,1351,1359,1351,1223
|
||||
20250512,131800,172541024,1351,1347,1351,1347,1634
|
||||
20250512,131700,170335171,1347,1347,1347,1347,155
|
||||
20250512,131600,170126386,1347,1347,1347,1347,0
|
||||
20250512,131500,170126386,1347,1347,1347,1347,0
|
||||
20250512,131400,170126386,1347,1347,1347,1347,0
|
||||
20250512,131300,170126386,1347,1347,1347,1347,0
|
||||
20250512,131200,170126386,1347,1347,1347,1347,100
|
||||
20250512,131100,169991686,1347,1347,1347,1347,50
|
||||
20250512,131000,169924336,1348,1348,1348,1348,0
|
||||
20250512,130900,169924336,1348,1348,1348,1348,0
|
||||
20250512,130800,169924336,1348,1348,1348,1348,100
|
||||
20250512,130700,169789536,1348,1348,1348,1348,214
|
||||
20250512,130600,169501064,1348,1348,1348,1348,0
|
||||
20250512,130500,169501064,1348,1348,1348,1348,0
|
||||
20250512,130400,169501064,1348,1348,1348,1348,0
|
||||
20250512,130300,169501064,1348,1348,1348,1348,0
|
||||
20250512,130200,169501064,1348,1348,1348,1348,93
|
||||
20250512,130100,169375700,1348,1348,1348,1348,0
|
||||
20250512,130000,169375700,1348,1348,1348,1348,0
|
||||
20250512,125900,169375700,1348,1348,1348,1348,1
|
||||
20250512,125800,169374352,1342,1342,1342,1342,1013
|
||||
20250512,125700,168014906,1348,1348,1348,1348,0
|
||||
20250512,125600,168014906,1348,1348,1348,1348,0
|
||||
20250512,125500,168014906,1348,1348,1348,1348,0
|
||||
20250512,125400,168014906,1348,1348,1348,1348,0
|
||||
20250512,125300,168014906,1348,1348,1348,1348,0
|
||||
20250512,125200,168014906,1348,1348,1348,1348,0
|
||||
20250512,125100,168014906,1348,1348,1348,1348,0
|
||||
20250512,125000,168014906,1348,1348,1348,1348,0
|
||||
20250512,124900,168014906,1348,1348,1348,1348,0
|
||||
20250512,124800,168014906,1348,1348,1348,1348,11
|
||||
20250512,124700,168000078,1349,1349,1349,1349,0
|
||||
20250512,124600,168000078,1349,1349,1349,1349,0
|
||||
20250512,124500,168000078,1349,1349,1349,1349,0
|
||||
20250512,124400,168000078,1349,1342,1349,1342,131
|
||||
20250512,124300,167823933,1341,1341,1341,1341,42
|
||||
20250512,124200,167767611,1341,1351,1351,1341,1001
|
||||
20250512,124100,166425156,1344,1344,1344,1344,0
|
||||
20250512,124000,166425156,1344,1344,1344,1344,6
|
||||
20250512,123900,166417092,1351,1351,1351,1351,0
|
||||
20250512,123800,166417092,1351,1351,1351,1351,0
|
||||
20250512,123700,166417092,1351,1351,1351,1351,0
|
||||
20250512,123600,166417092,1351,1351,1351,1351,0
|
||||
20250512,123500,166417092,1351,1351,1351,1351,0
|
||||
20250512,123400,166417092,1351,1351,1351,1351,0
|
||||
20250512,123300,166417092,1351,1351,1351,1351,30
|
||||
20250512,123200,166376562,1344,1344,1344,1344,0
|
||||
20250512,123100,166376562,1344,1344,1344,1344,0
|
||||
20250512,123000,166376562,1344,1344,1344,1344,0
|
||||
20250512,122900,166376562,1344,1344,1344,1344,1410
|
||||
20250512,122800,164481522,1339,1339,1339,1339,222
|
||||
20250512,122700,164184264,1340,1340,1340,1340,0
|
||||
20250512,122600,164184264,1340,1340,1340,1340,0
|
||||
20250512,122500,164184264,1340,1340,1340,1340,100
|
||||
20250512,122400,164050264,1341,1341,1341,1341,100
|
||||
20250512,122300,163916164,1343,1343,1343,1343,810
|
||||
20250512,122200,162828334,1342,1342,1342,1342,81
|
||||
20250512,122100,162719632,1343,1343,1343,1343,0
|
||||
20250512,122000,162719632,1343,1343,1343,1343,0
|
||||
20250512,121900,162719632,1343,1344,1344,1343,144
|
||||
20250512,121800,162526190,1344,1344,1344,1344,0
|
||||
20250512,121700,162526190,1344,1346,1346,1344,787
|
||||
20250512,121600,161467129,1347,1347,1347,1347,0
|
||||
20250512,121500,161467129,1347,1347,1347,1347,0
|
||||
20250512,121400,161467129,1347,1347,1347,1347,158
|
||||
20250512,121300,161254303,1347,1347,1347,1347,5
|
||||
20250512,121200,161247568,1347,1347,1347,1347,0
|
||||
20250512,121100,161247568,1347,1347,1347,1347,8
|
||||
20250512,121000,161236792,1347,1365,1365,1346,5926
|
||||
20250512,120900,153217888,1371,1371,1371,1371,1
|
||||
20250512,120800,153216517,1372,1372,1372,1372,0
|
||||
20250512,120700,153216517,1372,1372,1372,1372,0
|
||||
20250512,120600,153216517,1372,1372,1372,1372,0
|
||||
20250512,120500,153216517,1372,1372,1372,1372,0
|
||||
20250512,120400,153216517,1372,1372,1372,1372,0
|
||||
20250512,120300,153216517,1372,1372,1372,1372,0
|
||||
20250512,120200,153216517,1372,1372,1372,1372,0
|
||||
20250512,120100,153216517,1372,1372,1372,1372,0
|
||||
20250512,120000,153216517,1372,1372,1372,1372,0
|
||||
20250512,115900,153216517,1372,1372,1372,1372,0
|
||||
20250512,115800,153216517,1372,1372,1372,1372,0
|
||||
20250512,115700,153216517,1372,1372,1372,1372,0
|
||||
20250512,115600,153216517,1372,1372,1372,1372,68
|
||||
20250512,115500,153123221,1371,1371,1371,1371,0
|
||||
20250512,115400,153123221,1371,1371,1371,1371,3
|
||||
20250512,115300,153119108,1371,1371,1371,1371,0
|
||||
20250512,115200,153119108,1371,1371,1371,1371,0
|
||||
20250512,115100,153119108,1371,1371,1371,1371,7
|
||||
20250512,115000,153109511,1371,1371,1371,1371,0
|
||||
20250512,114900,153109511,1371,1371,1371,1371,0
|
||||
20250512,114800,153109511,1371,1363,1371,1363,544
|
||||
20250512,114700,152367687,1371,1371,1371,1371,0
|
||||
20250512,114600,152367687,1371,1371,1371,1371,0
|
||||
20250512,114500,152367687,1371,1371,1371,1371,0
|
||||
20250512,114400,152367687,1371,1371,1371,1371,30
|
||||
20250512,114300,152326557,1372,1372,1372,1372,0
|
||||
20250512,114200,152326557,1372,1372,1372,1372,0
|
||||
20250512,114100,152326557,1372,1372,1372,1372,1
|
||||
20250512,114000,152325185,1362,1370,1370,1362,5025
|
||||
20250512,113900,145457693,1370,1370,1370,1370,0
|
||||
20250512,113800,145457693,1370,1370,1370,1370,0
|
||||
20250512,113700,145457693,1370,1370,1370,1370,0
|
||||
20250512,113600,145457693,1370,1370,1370,1370,1000
|
||||
20250512,113500,144087693,1379,1379,1379,1379,0
|
||||
20250512,113400,144087693,1379,1379,1379,1379,0
|
||||
20250512,113300,144087693,1379,1379,1379,1379,0
|
||||
20250512,113200,144087693,1379,1379,1379,1379,0
|
||||
20250512,113100,144087693,1379,1379,1379,1379,0
|
||||
20250512,113000,144087693,1379,1379,1379,1379,0
|
||||
20250512,112900,144087693,1379,1379,1379,1379,0
|
||||
20250512,112800,144087693,1379,1379,1379,1379,0
|
||||
20250512,112700,144087693,1379,1379,1379,1379,0
|
||||
20250512,112600,144087693,1379,1379,1379,1379,2
|
||||
20250512,112500,144084935,1379,1379,1379,1379,0
|
||||
20250512,112400,144084935,1379,1379,1379,1379,0
|
||||
20250512,112300,144084935,1379,1379,1379,1379,0
|
||||
20250512,112200,144084935,1379,1379,1379,1379,0
|
||||
20250512,112100,144084935,1379,1379,1379,1379,0
|
||||
20250512,112000,144084935,1379,1378,1379,1378,375
|
||||
20250512,111900,143568010,1378,1378,1378,1378,0
|
||||
20250512,111800,143568010,1378,1378,1378,1378,0
|
||||
20250512,111700,143568010,1378,1378,1378,1378,0
|
||||
20250512,111600,143568010,1378,1378,1378,1378,0
|
||||
20250512,111500,143568010,1378,1378,1378,1378,0
|
||||
20250512,111400,143568010,1378,1378,1378,1378,0
|
||||
20250512,111300,143568010,1378,1378,1378,1378,0
|
||||
20250512,111200,143568010,1378,1378,1378,1378,0
|
||||
20250512,111100,143568010,1378,1378,1379,1378,457
|
||||
20250512,111000,142938169,1378,1378,1378,1378,0
|
||||
20250512,110900,142938169,1378,1378,1378,1378,0
|
||||
20250512,110800,142938169,1378,1378,1378,1378,0
|
||||
20250512,110700,142938169,1378,1378,1378,1378,0
|
||||
20250512,110600,142938169,1378,1378,1378,1378,39
|
||||
20250512,110500,142884427,1370,1370,1370,1370,210
|
||||
20250512,110400,142596727,1370,1370,1370,1370,0
|
||||
20250512,110300,142596727,1370,1370,1370,1370,1
|
||||
20250512,110200,142595357,1372,1372,1372,1372,1
|
||||
20250512,110100,142593985,1372,1372,1372,1372,0
|
||||
20250512,110000,142593985,1372,1372,1372,1372,28
|
||||
20250512,105900,142555569,1372,1374,1374,1371,2156
|
||||
20250512,105800,139596497,1380,1380,1380,1380,0
|
||||
20250512,105700,139596497,1380,1380,1380,1380,0
|
||||
20250512,105600,139596497,1380,1380,1380,1380,2
|
||||
20250512,105500,139593737,1380,1380,1380,1380,277
|
||||
20250512,105400,139211477,1380,1380,1380,1380,34
|
||||
20250512,105300,139164557,1381,1381,1381,1381,0
|
||||
20250512,105200,139164557,1381,1379,1381,1379,598
|
||||
20250512,105100,138338961,1380,1380,1380,1380,0
|
||||
20250512,105000,138338961,1380,1380,1380,1380,50
|
||||
20250512,104900,138269961,1381,1373,1381,1373,7509
|
||||
20250512,104800,127945775,1370,1370,1370,1370,0
|
||||
20250512,104700,127945775,1370,1370,1370,1370,0
|
||||
20250512,104600,127945775,1370,1370,1370,1370,126
|
||||
20250512,104500,127773155,1370,1370,1370,1370,50
|
||||
20250512,104400,127704655,1367,1367,1367,1367,108
|
||||
20250512,104300,127557019,1366,1366,1366,1366,0
|
||||
20250512,104200,127557019,1366,1370,1370,1366,520
|
||||
20250512,104100,126844699,1370,1370,1370,1370,67
|
||||
20250512,104000,126752909,1370,1370,1370,1370,2
|
||||
20250512,103900,126750169,1370,1370,1370,1370,0
|
||||
20250512,103800,126750169,1370,1370,1370,1370,163
|
||||
20250512,103700,126526859,1370,1370,1371,1370,506
|
||||
20250512,103600,125833421,1371,1371,1371,1371,321
|
||||
20250512,103500,125393330,1370,1370,1370,1370,213
|
||||
20250512,103400,125101520,1371,1370,1371,1370,127
|
||||
20250512,103300,124927418,1370,1370,1370,1370,29
|
||||
20250512,103200,124887688,1370,1370,1370,1370,44
|
||||
20250512,103100,124827408,1370,1370,1370,1370,51
|
||||
20250512,103000,124757538,1371,1371,1371,1371,0
|
||||
20250512,102900,124757538,1371,1371,1371,1371,0
|
||||
20250512,102800,124757538,1371,1371,1371,1371,0
|
||||
20250512,102700,124757538,1371,1370,1371,1370,208
|
||||
20250512,102600,124472547,1371,1369,1371,1369,1012
|
||||
20250512,102500,123086123,1365,1365,1365,1365,1
|
||||
20250512,102400,123084758,1365,1365,1365,1365,0
|
||||
20250512,102300,123084758,1365,1365,1365,1365,0
|
||||
20250512,102200,123084758,1365,1365,1365,1365,0
|
||||
20250512,102100,123084758,1365,1365,1365,1365,0
|
||||
20250512,102000,123084758,1365,1365,1365,1365,0
|
||||
20250512,101900,123084758,1365,1365,1366,1364,615
|
||||
20250512,101800,122245505,1375,1372,1375,1372,3000
|
||||
20250512,101700,118121193,1373,1373,1373,1373,1
|
||||
20250512,101600,118119820,1373,1373,1373,1373,1
|
||||
20250512,101500,118118447,1375,1374,1375,1374,944
|
||||
20250512,101400,116820903,1377,1367,1377,1365,98
|
||||
20250512,101300,116686990,1379,1379,1379,1379,0
|
||||
20250512,101200,116686990,1379,1370,1379,1370,100
|
||||
20250512,101100,116549678,1362,1362,1362,1362,0
|
||||
20250512,101000,116549678,1362,1362,1362,1362,500
|
||||
20250512,100900,115868678,1362,1362,1362,1362,54
|
||||
20250512,100800,115795130,1350,1350,1350,1350,0
|
||||
20250512,100700,115795130,1350,1367,1367,1350,2025
|
||||
20250512,100600,113047593,1367,1367,1367,1367,30
|
||||
20250512,100500,113006583,1366,1365,1366,1365,825
|
||||
20250512,100400,111879640,1365,1364,1365,1364,83
|
||||
20250512,100300,111766369,1362,1362,1362,1362,0
|
||||
20250512,100200,111766369,1362,1362,1362,1362,0
|
||||
20250512,100100,111766369,1362,1362,1362,1362,400
|
||||
20250512,100000,111221569,1362,1362,1362,1362,0
|
||||
20250512,095900,111221569,1362,1362,1362,1362,0
|
||||
20250512,095800,111221569,1362,1362,1362,1362,810
|
||||
20250512,095700,110118349,1368,1362,1368,1362,230
|
||||
20250512,095600,109804883,1362,1362,1362,1362,200
|
||||
20250512,095500,109532483,1370,1370,1370,1370,0
|
||||
20250512,095400,109532483,1370,1374,1374,1370,5134
|
||||
20250512,095300,102498440,1376,1386,1386,1376,51
|
||||
20250512,095200,102428194,1386,1386,1386,1386,2
|
||||
20250512,095100,102425422,1387,1379,1387,1379,3339
|
||||
20250512,095000,97798252,1379,1372,1379,1372,606
|
||||
20250512,094900,96965283,1372,1372,1372,1372,1
|
||||
20250512,094800,96963911,1362,1363,1363,1362,583
|
||||
20250512,094700,96169851,1372,1372,1372,1372,300
|
||||
20250512,094600,95758251,1373,1371,1375,1371,696
|
||||
20250512,094500,94802202,1372,1372,1372,1372,3
|
||||
20250512,094400,94798086,1370,1364,1370,1364,3842
|
||||
20250512,094300,89535139,1363,1355,1363,1355,184
|
||||
20250512,094200,89284747,1352,1352,1352,1352,0
|
||||
20250512,094100,89284747,1352,1353,1353,1352,40
|
||||
20250512,094000,89230645,1364,1363,1364,1363,280
|
||||
20250512,093900,88848783,1365,1364,1365,1364,1228
|
||||
20250512,093800,87172580,1365,1361,1365,1361,200
|
||||
20250512,093700,86899614,1361,1365,1365,1361,934
|
||||
20250512,093600,85625073,1365,1374,1374,1365,53
|
||||
20250512,093500,85552701,1374,1373,1374,1373,100
|
||||
20250512,093400,85415356,1370,1369,1370,1369,2561
|
||||
20250512,093300,81907111,1369,1344,1369,1344,11092
|
||||
20250512,093200,66936550,1343,1341,1343,1341,441
|
||||
20250512,093100,66344386,1330,1330,1330,1330,0
|
||||
20250512,093000,66344386,1330,1331,1331,1330,558
|
||||
20250512,092900,65601918,1330,1330,1330,1330,0
|
||||
20250512,092800,65601918,1330,1330,1330,1330,0
|
||||
20250512,092700,65601918,1330,1331,1331,1330,1287
|
||||
20250512,092600,63890186,1344,1339,1344,1339,1486
|
||||
20250512,092500,61898984,1339,1339,1339,1339,0
|
||||
20250512,092400,61898984,1339,1334,1340,1334,4305
|
||||
20250512,092300,56135709,1334,1334,1334,1334,10
|
||||
20250512,092200,56122369,1336,1336,1336,1336,6
|
||||
20250512,092100,56114353,1337,1339,1339,1322,42
|
||||
20250512,092000,56058191,1339,1338,1339,1337,2009
|
||||
20250512,091900,53368160,1340,1338,1340,1335,860
|
||||
20250512,091800,52219676,1339,1325,1339,1324,6685
|
||||
20250512,091700,43313062,1325,1321,1325,1321,280
|
||||
20250512,091600,42942382,1317,1317,1317,1317,1
|
||||
20250512,091500,42941065,1316,1317,1317,1316,1604
|
||||
20250512,091400,40828682,1317,1314,1317,1314,853
|
||||
20250512,091300,39706945,1314,1314,1314,1307,29
|
||||
20250512,091200,39668979,1314,1314,1314,1314,1
|
||||
20250512,091100,39667665,1314,1313,1314,1313,140
|
||||
20250512,091000,39483766,1313,1312,1313,1307,322
|
||||
20250512,090900,39061007,1312,1307,1314,1307,820
|
||||
20250512,090800,37989153,1297,1290,1305,1289,9960
|
||||
20250512,090700,25046996,1290,1307,1307,1290,3510
|
||||
20250512,090600,20510315,1301,1307,1307,1300,836
|
||||
20250512,090500,19423358,1295,1316,1316,1295,10312
|
||||
20250512,090400,6018877,1316,1317,1317,1316,531
|
||||
20250512,090300,5320080,1317,1317,1317,1317,51
|
||||
20250512,090200,5252913,1317,1321,1326,1317,2326
|
||||
20250512,090100,2173850,1324,1317,1324,1317,12
|
||||
20250512,090000,2158039,1287,1328,1328,1285,1655
|
||||
|
Reference in New Issue
Block a user