Update 2025-05-12 2741 candle_min
This commit is contained in:
604
035150/min/candle-20250512.csv
Normal file
604
035150/min/candle-20250512.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,190200,221467905,14080,14080,14080,14080,162
|
||||
20250512,190100,221467905,14080,14080,14080,14080,0
|
||||
20250512,190000,221467905,14080,14080,14080,14080,0
|
||||
20250512,185900,221467905,14080,14080,14080,14080,0
|
||||
20250512,185800,221467905,14080,14080,14080,14080,0
|
||||
20250512,185700,221467905,14080,14080,14080,14080,0
|
||||
20250512,185600,221467905,14080,14080,14080,14080,0
|
||||
20250512,185500,221467905,14080,14080,14080,14080,0
|
||||
20250512,185400,221467905,14080,14080,14080,14080,0
|
||||
20250512,185300,221467905,14080,14080,14080,14080,0
|
||||
20250512,185200,221467905,14080,14080,14080,14080,0
|
||||
20250512,185100,221467905,14080,14080,14080,14080,0
|
||||
20250512,185000,221467905,14080,14080,14080,14080,0
|
||||
20250512,184900,221467905,14080,14080,14080,14080,0
|
||||
20250512,184800,221467905,14080,14080,14080,14080,0
|
||||
20250512,184700,221467905,14080,14080,14080,14080,0
|
||||
20250512,184600,221467905,14080,14080,14080,14080,0
|
||||
20250512,184500,221467905,14080,14080,14080,14080,0
|
||||
20250512,184400,221467905,14080,14080,14080,14080,0
|
||||
20250512,184300,221467905,14080,14080,14080,14080,0
|
||||
20250512,184200,221467905,14080,14080,14080,14080,0
|
||||
20250512,184100,221467905,14080,14080,14080,14080,0
|
||||
20250512,184000,221467905,14080,14080,14080,14080,0
|
||||
20250512,183900,221467905,14080,14080,14080,14080,0
|
||||
20250512,183800,221467905,14080,14080,14080,14080,0
|
||||
20250512,183700,221467905,14080,14080,14080,14080,0
|
||||
20250512,183600,221467905,14080,14080,14080,14080,0
|
||||
20250512,183500,221467905,14080,14080,14080,14080,0
|
||||
20250512,183400,221467905,14080,14080,14080,14080,0
|
||||
20250512,183300,221467905,14080,14080,14080,14080,0
|
||||
20250512,183200,221467905,14080,14080,14080,14080,162
|
||||
20250512,183100,221467905,14080,14080,14080,14080,0
|
||||
20250512,183000,221467905,14080,14080,14080,14080,0
|
||||
20250512,182900,221467905,14080,14080,14080,14080,0
|
||||
20250512,182800,221467905,14080,14080,14080,14080,0
|
||||
20250512,182700,221467905,14080,14080,14080,14080,0
|
||||
20250512,182600,221467905,14080,14080,14080,14080,0
|
||||
20250512,182500,221467905,14080,14080,14080,14080,0
|
||||
20250512,182400,221467905,14080,14080,14080,14080,0
|
||||
20250512,182300,221467905,14080,14080,14080,14080,0
|
||||
20250512,182200,221467905,14080,14080,14080,14080,0
|
||||
20250512,182100,221467905,14080,14080,14080,14080,0
|
||||
20250512,182000,221467905,14080,14080,14080,14080,0
|
||||
20250512,181900,221467905,14080,14080,14080,14080,0
|
||||
20250512,181800,221467905,14080,14080,14080,14080,0
|
||||
20250512,181700,221467905,14080,14080,14080,14080,0
|
||||
20250512,181600,221467905,14080,14080,14080,14080,0
|
||||
20250512,181500,221467905,14080,14080,14080,14080,0
|
||||
20250512,181400,221467905,14080,14080,14080,14080,0
|
||||
20250512,181300,221467905,14080,14080,14080,14080,0
|
||||
20250512,181200,221467905,14080,14080,14080,14080,0
|
||||
20250512,181100,221467905,14080,14080,14080,14080,0
|
||||
20250512,181000,221467905,14080,14080,14080,14080,0
|
||||
20250512,180900,221467905,14080,14080,14080,14080,0
|
||||
20250512,180800,221467905,14080,14080,14080,14080,0
|
||||
20250512,180700,221467905,14080,14080,14080,14080,0
|
||||
20250512,180600,221467905,14080,14080,14080,14080,0
|
||||
20250512,180500,221467905,14080,14080,14080,14080,0
|
||||
20250512,180400,221467905,14080,14080,14080,14080,0
|
||||
20250512,180300,221467905,14080,14080,14080,14080,0
|
||||
20250512,180200,221467905,14080,14080,14080,14080,162
|
||||
20250512,180100,221467905,14080,14080,14080,14080,0
|
||||
20250512,180000,221467905,14080,14080,14080,14080,0
|
||||
20250512,175900,221467905,14080,14080,14080,14080,0
|
||||
20250512,175800,221467905,14080,14080,14080,14080,0
|
||||
20250512,175700,221467905,14080,14080,14080,14080,0
|
||||
20250512,175600,221467905,14080,14080,14080,14080,0
|
||||
20250512,175500,221467905,14080,14080,14080,14080,0
|
||||
20250512,175400,221467905,14080,14080,14080,14080,0
|
||||
20250512,175300,221467905,14080,14080,14080,14080,0
|
||||
20250512,175200,221467905,14080,14080,14080,14080,0
|
||||
20250512,175100,221467905,14080,14080,14080,14080,0
|
||||
20250512,175000,221467905,14080,14080,14080,14080,0
|
||||
20250512,174900,221467905,14080,14080,14080,14080,0
|
||||
20250512,174800,221467905,14080,14080,14080,14080,0
|
||||
20250512,174700,221467905,14080,14080,14080,14080,0
|
||||
20250512,174600,221467905,14080,14080,14080,14080,0
|
||||
20250512,174500,221467905,14080,14080,14080,14080,0
|
||||
20250512,174400,221467905,14080,14080,14080,14080,0
|
||||
20250512,174300,221467905,14080,14080,14080,14080,0
|
||||
20250512,174200,221467905,14080,14080,14080,14080,0
|
||||
20250512,174100,221467905,14080,14080,14080,14080,0
|
||||
20250512,174000,221467905,14080,14080,14080,14080,0
|
||||
20250512,173900,221467905,14080,14080,14080,14080,0
|
||||
20250512,173800,221467905,14080,14080,14080,14080,0
|
||||
20250512,173700,221467905,14080,14080,14080,14080,0
|
||||
20250512,173600,221467905,14080,14080,14080,14080,0
|
||||
20250512,173500,221467905,14080,14080,14080,14080,0
|
||||
20250512,173400,221467905,14080,14080,14080,14080,0
|
||||
20250512,173300,221467905,14080,14080,14080,14080,0
|
||||
20250512,173200,221467905,14080,14080,14080,14080,162
|
||||
20250512,173100,221467905,14080,14080,14080,14080,0
|
||||
20250512,173000,221467905,14080,14080,14080,14080,0
|
||||
20250512,172900,221467905,14080,14080,14080,14080,0
|
||||
20250512,172800,221467905,14080,14080,14080,14080,0
|
||||
20250512,172700,221467905,14080,14080,14080,14080,0
|
||||
20250512,172600,221467905,14080,14080,14080,14080,0
|
||||
20250512,172500,221467905,14080,14080,14080,14080,0
|
||||
20250512,172400,221467905,14080,14080,14080,14080,0
|
||||
20250512,172300,221467905,14080,14080,14080,14080,0
|
||||
20250512,172200,221467905,14080,14080,14080,14080,0
|
||||
20250512,172100,221467905,14080,14080,14080,14080,0
|
||||
20250512,172000,221467905,14080,14080,14080,14080,0
|
||||
20250512,171900,221467905,14080,14080,14080,14080,0
|
||||
20250512,171800,221467905,14080,14080,14080,14080,0
|
||||
20250512,171700,221467905,14080,14080,14080,14080,0
|
||||
20250512,171600,221467905,14080,14080,14080,14080,0
|
||||
20250512,171500,221467905,14080,14080,14080,14080,0
|
||||
20250512,171400,221467905,14080,14080,14080,14080,0
|
||||
20250512,171300,221467905,14080,14080,14080,14080,0
|
||||
20250512,171200,221467905,14080,14080,14080,14080,0
|
||||
20250512,171100,221467905,14080,14080,14080,14080,0
|
||||
20250512,171000,221467905,14080,14080,14080,14080,0
|
||||
20250512,170900,221467905,14080,14080,14080,14080,0
|
||||
20250512,170800,221467905,14080,14080,14080,14080,0
|
||||
20250512,170700,221467905,14080,14080,14080,14080,0
|
||||
20250512,170600,221467905,14080,14080,14080,14080,0
|
||||
20250512,170500,221467905,14080,14080,14080,14080,0
|
||||
20250512,170400,221467905,14080,14080,14080,14080,0
|
||||
20250512,170300,221467905,14080,14080,14080,14080,0
|
||||
20250512,170200,221467905,14080,14080,14080,14080,162
|
||||
20250512,170100,221467905,14080,14080,14080,14080,0
|
||||
20250512,170000,221467905,14080,14080,14080,14080,0
|
||||
20250512,165900,221467905,14080,14080,14080,14080,0
|
||||
20250512,165800,221467905,14080,14080,14080,14080,0
|
||||
20250512,165700,221467905,14080,14080,14080,14080,0
|
||||
20250512,165600,221467905,14080,14080,14080,14080,0
|
||||
20250512,165500,221467905,14080,14080,14080,14080,0
|
||||
20250512,165400,221467905,14080,14080,14080,14080,0
|
||||
20250512,165300,221467905,14080,14080,14080,14080,0
|
||||
20250512,165200,221467905,14080,14080,14080,14080,0
|
||||
20250512,165100,221467905,14080,14080,14080,14080,0
|
||||
20250512,165000,221467905,14080,14080,14080,14080,0
|
||||
20250512,164900,221467905,14080,14080,14080,14080,0
|
||||
20250512,164800,221467905,14080,14080,14080,14080,0
|
||||
20250512,164700,221467905,14080,14080,14080,14080,0
|
||||
20250512,164600,221467905,14080,14080,14080,14080,0
|
||||
20250512,164500,221467905,14080,14080,14080,14080,0
|
||||
20250512,164400,221467905,14080,14080,14080,14080,0
|
||||
20250512,164300,221467905,14080,14080,14080,14080,0
|
||||
20250512,164200,221467905,14080,14080,14080,14080,0
|
||||
20250512,164100,221467905,14080,14080,14080,14080,0
|
||||
20250512,164000,221467905,14080,14080,14080,14080,0
|
||||
20250512,163900,221467905,14080,14080,14080,14080,0
|
||||
20250512,163800,221467905,14080,14080,14080,14080,0
|
||||
20250512,163700,221467905,14080,14080,14080,14080,0
|
||||
20250512,163600,221467905,14080,14080,14080,14080,0
|
||||
20250512,163500,221467905,14080,14080,14080,14080,0
|
||||
20250512,163400,221467905,14080,14080,14080,14080,0
|
||||
20250512,163300,221467905,14080,14080,14080,14080,0
|
||||
20250512,163200,221467905,14080,14080,14080,14080,162
|
||||
20250512,163100,221467905,14080,14080,14080,14080,0
|
||||
20250512,163000,221467905,14080,14080,14080,14080,0
|
||||
20250512,162900,221467905,14080,14080,14080,14080,0
|
||||
20250512,162800,221467905,14080,14080,14080,14080,0
|
||||
20250512,162700,221467905,14080,14080,14080,14080,0
|
||||
20250512,162600,221467905,14080,14080,14080,14080,0
|
||||
20250512,162500,221467905,14080,14080,14080,14080,0
|
||||
20250512,162400,221467905,14080,14080,14080,14080,0
|
||||
20250512,162300,221467905,14080,14080,14080,14080,0
|
||||
20250512,162200,221467905,14080,14080,14080,14080,0
|
||||
20250512,162100,221467905,14080,14080,14080,14080,0
|
||||
20250512,162000,221467905,14080,14080,14080,14080,0
|
||||
20250512,161900,221467905,14080,14080,14080,14080,0
|
||||
20250512,161800,221467905,14080,14080,14080,14080,0
|
||||
20250512,161700,221467905,14080,14080,14080,14080,0
|
||||
20250512,161600,221467905,14080,14080,14080,14080,0
|
||||
20250512,161500,221467905,14080,14080,14080,14080,0
|
||||
20250512,161400,221467905,14080,14080,14080,14080,0
|
||||
20250512,161300,221467905,14080,14080,14080,14080,0
|
||||
20250512,161200,221467905,14080,14080,14080,14080,0
|
||||
20250512,161100,221467905,14080,14080,14080,14080,0
|
||||
20250512,161000,221467905,14080,14080,14080,14080,0
|
||||
20250512,160900,221467905,14080,14080,14080,14080,0
|
||||
20250512,160800,221467905,14080,14080,14080,14080,0
|
||||
20250512,160700,221467905,14080,14080,14080,14080,0
|
||||
20250512,160600,221467905,14080,14080,14080,14080,0
|
||||
20250512,160500,221467905,14080,14080,14080,14080,0
|
||||
20250512,160400,221467905,14080,14080,14080,14080,0
|
||||
20250512,160300,221467905,14080,14080,14080,14080,0
|
||||
20250512,160200,221467905,14080,14080,14080,14080,162
|
||||
20250512,160100,221467905,14080,14080,14080,14080,0
|
||||
20250512,160000,221467905,14080,14080,14080,14080,0
|
||||
20250512,155900,221467905,14080,14080,14080,14080,0
|
||||
20250512,155800,221467905,14080,14080,14080,14080,0
|
||||
20250512,155700,221467905,14080,14080,14080,14080,0
|
||||
20250512,155600,221467905,14080,14080,14080,14080,0
|
||||
20250512,155500,221467905,14080,14080,14080,14080,0
|
||||
20250512,155400,221467905,14080,14080,14080,14080,0
|
||||
20250512,155300,221467905,14080,14080,14080,14080,0
|
||||
20250512,155200,221467905,14080,14080,14080,14080,0
|
||||
20250512,155100,221467905,14080,14080,14080,14080,0
|
||||
20250512,155000,221467905,14080,14080,14080,14080,0
|
||||
20250512,154900,221467905,14080,14080,14080,14080,0
|
||||
20250512,154800,221467905,14080,14080,14080,14080,0
|
||||
20250512,154700,221467905,14080,14080,14080,14080,0
|
||||
20250512,154600,221467905,14080,14080,14080,14080,0
|
||||
20250512,154500,221467905,14080,14080,14080,14080,0
|
||||
20250512,154400,221467905,14080,14080,14080,14080,0
|
||||
20250512,154300,221467905,14080,14080,14080,14080,0
|
||||
20250512,154200,221467905,14080,14080,14080,14080,0
|
||||
20250512,154100,221467905,14080,14080,14080,14080,0
|
||||
20250512,154000,221467905,14080,14080,14080,14080,0
|
||||
20250512,153900,221467905,14080,14080,14080,14080,0
|
||||
20250512,153800,221467905,14080,14080,14080,14080,0
|
||||
20250512,153700,221467905,14080,14080,14080,14080,0
|
||||
20250512,153600,221467905,14080,14080,14080,14080,0
|
||||
20250512,153500,221467905,14080,14080,14080,14080,0
|
||||
20250512,153400,221467905,14080,14080,14080,14080,0
|
||||
20250512,153300,221467905,14080,14080,14080,14080,0
|
||||
20250512,153200,221467905,14080,14080,14080,14080,162
|
||||
20250512,153100,221467905,14080,14080,14080,14080,0
|
||||
20250512,153000,221467905,14080,14080,14080,14080,162
|
||||
20250512,152900,219186945,14040,14040,14040,14040,0
|
||||
20250512,152800,219186945,14040,14040,14040,14040,0
|
||||
20250512,152700,219186945,14040,14040,14040,14040,0
|
||||
20250512,152600,219186945,14040,14040,14040,14040,0
|
||||
20250512,152500,219186945,14040,14040,14040,14040,0
|
||||
20250512,152400,219186945,14040,14040,14040,14040,0
|
||||
20250512,152300,219186945,14040,14040,14040,14040,0
|
||||
20250512,152200,219186945,14040,14040,14040,14040,0
|
||||
20250512,152100,219186945,14040,14040,14040,14040,0
|
||||
20250512,152000,219186945,14040,14040,14040,14040,0
|
||||
20250512,151900,219186945,14040,14080,14080,14040,23
|
||||
20250512,151800,218863425,14080,14080,14080,14080,6
|
||||
20250512,151700,218778945,14040,14040,14040,14040,6
|
||||
20250512,151600,218694705,14040,14040,14080,14040,84
|
||||
20250512,151500,217515185,14080,14080,14080,14060,32
|
||||
20250512,151400,217064845,14070,14060,14070,14060,2
|
||||
20250512,151300,217036715,14080,14080,14080,14080,24
|
||||
20250512,151200,216698795,14080,14070,14080,14070,5
|
||||
20250512,151100,216628405,14080,14080,14090,14080,8
|
||||
20250512,151000,216515735,14090,14080,14090,14080,27
|
||||
20250512,150900,216135375,14090,14090,14090,14090,2
|
||||
20250512,150800,216107195,14040,14040,14040,14040,4
|
||||
20250512,150700,216051035,14050,14050,14050,14050,9
|
||||
20250512,150600,215924585,14050,14050,14050,14050,8
|
||||
20250512,150500,215812185,14050,14050,14050,14050,127
|
||||
20250512,150400,214027835,14050,14050,14050,14050,8
|
||||
20250512,150300,213915435,14050,14050,14050,14050,8
|
||||
20250512,150200,213803035,14050,14050,14050,14040,10
|
||||
20250512,150100,213662585,14050,14050,14050,14050,36
|
||||
20250512,150000,213156785,14050,14050,14050,14040,37
|
||||
20250512,145900,212637235,14050,14050,14050,14050,9
|
||||
20250512,145800,212510785,14050,14050,14050,14040,76
|
||||
20250512,145700,211443685,14050,14050,14050,14040,207
|
||||
20250512,145600,208537335,14050,14050,14050,14050,11
|
||||
20250512,145500,208382785,14050,14050,14050,14050,3
|
||||
20250512,145400,208340635,14050,14050,14050,14050,8
|
||||
20250512,145300,208228235,14050,14050,14050,14050,6
|
||||
20250512,145200,208143935,14050,14050,14050,14050,8
|
||||
20250512,145100,208031535,14050,14050,14050,14050,15
|
||||
20250512,145000,207820785,14050,14050,14050,14050,7
|
||||
20250512,144900,207722435,14050,14050,14050,14050,8
|
||||
20250512,144800,207610035,14050,14050,14050,14050,4
|
||||
20250512,144700,207553835,14050,14050,14050,14050,7
|
||||
20250512,144600,207455485,14050,14050,14050,14050,8
|
||||
20250512,144500,207343085,14050,14050,14050,14050,9
|
||||
20250512,144400,207216635,14050,14050,14050,14040,156
|
||||
20250512,144300,205026335,14040,14040,14040,14040,179
|
||||
20250512,144200,202513175,14050,14050,14050,14050,0
|
||||
20250512,144100,202513175,14050,14050,14050,14050,3
|
||||
20250512,144000,202471025,14050,14050,14050,14050,2
|
||||
20250512,143900,202442925,14050,14050,14050,14050,0
|
||||
20250512,143800,202442925,14050,14050,14050,14050,1
|
||||
20250512,143700,202428875,14040,14050,14050,14040,3
|
||||
20250512,143600,202386735,14050,14050,14050,14050,2
|
||||
20250512,143500,202358635,14050,14050,14050,14050,2
|
||||
20250512,143400,202330535,14050,14050,14050,14050,0
|
||||
20250512,143300,202330535,14050,14080,14090,14040,387
|
||||
20250512,143200,196893325,14080,14080,14080,14080,0
|
||||
20250512,143100,196893325,14080,14080,14080,14080,2
|
||||
20250512,143000,196865165,14080,14080,14080,14080,3
|
||||
20250512,142900,196822925,14080,14080,14080,14080,0
|
||||
20250512,142800,196822925,14080,14080,14080,14080,2
|
||||
20250512,142700,196794765,14080,14080,14080,14080,0
|
||||
20250512,142600,196794765,14080,14090,14090,14080,26
|
||||
20250512,142500,196428665,14090,14090,14090,14090,0
|
||||
20250512,142400,196428665,14090,14090,14090,14090,0
|
||||
20250512,142300,196428665,14090,14090,14090,14090,4
|
||||
20250512,142200,196372305,14090,14090,14090,14090,1
|
||||
20250512,142100,196358215,14090,14090,14090,14090,0
|
||||
20250512,142000,196358215,14090,14040,14090,14040,513
|
||||
20250512,141900,189155045,14090,14090,14090,14090,0
|
||||
20250512,141800,189155045,14090,14090,14090,14090,5
|
||||
20250512,141700,189084595,14090,14090,14090,14090,0
|
||||
20250512,141600,189084595,14090,14090,14090,14090,0
|
||||
20250512,141500,189084595,14090,14090,14090,14090,2
|
||||
20250512,141400,189056415,14090,14090,14090,14090,1
|
||||
20250512,141300,189042325,14090,14090,14090,14090,4
|
||||
20250512,141200,188985965,14090,14090,14090,14090,0
|
||||
20250512,141100,188985965,14090,14090,14090,14090,3
|
||||
20250512,141000,188943695,14090,14090,14090,14090,2
|
||||
20250512,140900,188915515,14100,14100,14100,14100,0
|
||||
20250512,140800,188915515,14100,14100,14100,14100,1
|
||||
20250512,140700,188901415,14100,14100,14100,14100,3
|
||||
20250512,140600,188859115,14100,14100,14100,14100,43
|
||||
20250512,140500,188252815,14100,14100,14100,14100,2
|
||||
20250512,140400,188224615,14100,14100,14100,14100,1
|
||||
20250512,140300,188210515,14100,14100,14100,14100,1
|
||||
20250512,140200,188196415,14100,14100,14100,14100,2
|
||||
20250512,140100,188168215,14100,14100,14100,14100,0
|
||||
20250512,140000,188168215,14100,14100,14100,14100,15
|
||||
20250512,135900,187956715,14100,14100,14100,14100,0
|
||||
20250512,135800,187956715,14100,14100,14100,14100,0
|
||||
20250512,135700,187956715,14100,14100,14100,14100,3
|
||||
20250512,135600,187914415,14100,14100,14100,14100,1
|
||||
20250512,135500,187900315,14100,14100,14100,14100,2
|
||||
20250512,135400,187872115,14100,14100,14100,14100,1
|
||||
20250512,135300,187858015,14100,14100,14100,14100,0
|
||||
20250512,135200,187858015,14100,14100,14100,14100,5
|
||||
20250512,135100,187787515,14100,14100,14100,14100,11
|
||||
20250512,135000,187632415,14100,14100,14100,14100,54
|
||||
20250512,134900,186871015,14100,14100,14100,14100,0
|
||||
20250512,134800,186871015,14100,14100,14100,14100,14
|
||||
20250512,134700,186673615,14100,14100,14100,14100,3
|
||||
20250512,134600,186631315,14100,14100,14100,14100,0
|
||||
20250512,134500,186631315,14100,14090,14100,14090,102
|
||||
20250512,134400,185194105,14090,14080,14090,14050,1089
|
||||
20250512,134300,169890015,14090,14090,14090,14090,0
|
||||
20250512,134200,169890015,14090,14090,14090,14090,4
|
||||
20250512,134100,169833655,14090,14090,14090,14090,1
|
||||
20250512,134000,169819565,14090,14090,14090,14090,11
|
||||
20250512,133900,169664575,14090,14090,14090,14090,43
|
||||
20250512,133800,169058705,14090,14090,14090,14090,1
|
||||
20250512,133700,169044615,14090,14090,14090,14090,3
|
||||
20250512,133600,169002345,14090,14090,14090,14090,1
|
||||
20250512,133500,168988255,14090,14100,14100,14080,118
|
||||
20250512,133400,167326585,14100,14100,14100,14100,2
|
||||
20250512,133300,167298385,14100,14100,14100,14100,1
|
||||
20250512,133200,167284285,14100,14100,14100,14100,0
|
||||
20250512,133100,167284285,14100,14100,14100,14100,2
|
||||
20250512,133000,167256085,14100,14100,14100,14100,19
|
||||
20250512,132900,166988185,14100,14100,14100,14100,4
|
||||
20250512,132800,166931785,14100,14100,14100,14100,1
|
||||
20250512,132700,166917685,14090,14090,14090,14090,0
|
||||
20250512,132600,166917685,14090,14100,14100,14090,357
|
||||
20250512,132500,161886985,14100,14080,14100,14080,1083
|
||||
20250512,132400,146623965,14080,14080,14080,14080,4
|
||||
20250512,132300,146567645,14080,14080,14080,14080,0
|
||||
20250512,132200,146567645,14080,14080,14080,14080,1
|
||||
20250512,132100,146553565,14080,14080,14080,14080,12
|
||||
20250512,132000,146384605,14080,14080,14080,14080,7
|
||||
20250512,131900,146286045,14080,14080,14080,14080,4
|
||||
20250512,131800,146229725,14080,14080,14080,14080,1
|
||||
20250512,131700,146215645,14080,14080,14080,14080,42
|
||||
20250512,131600,145624285,14080,14080,14080,14080,3
|
||||
20250512,131500,145582045,14080,14080,14080,14080,1
|
||||
20250512,131400,145567965,14060,14080,14080,14060,201
|
||||
20250512,131300,142741885,14080,14080,14080,14080,1
|
||||
20250512,131200,142727805,14080,14080,14080,14080,1
|
||||
20250512,131100,142713725,14080,14080,14080,14080,14
|
||||
20250512,131000,142516605,14080,14080,14080,14080,36
|
||||
20250512,130900,142009725,14080,14080,14080,14080,3
|
||||
20250512,130800,141967485,14080,14080,14080,14080,1
|
||||
20250512,130700,141953405,14080,14080,14080,14080,2
|
||||
20250512,130600,141925245,14080,14080,14080,14080,100
|
||||
20250512,130500,140517245,14080,14080,14080,14080,1
|
||||
20250512,130400,140503165,14080,14080,14080,14080,1
|
||||
20250512,130300,140489085,14080,14080,14080,14080,2
|
||||
20250512,130200,140460925,14080,14080,14080,14080,1
|
||||
20250512,130100,140446845,14080,14080,14080,14080,175
|
||||
20250512,130000,137982845,14080,14080,14080,14080,8
|
||||
20250512,125900,137870205,14080,14080,14080,14080,0
|
||||
20250512,125800,137870205,14080,14080,14080,14080,4
|
||||
20250512,125700,137813885,14080,14080,14080,14080,0
|
||||
20250512,125600,137813885,14080,14080,14080,14080,1
|
||||
20250512,125500,137799805,14080,14080,14080,14080,1
|
||||
20250512,125400,137785725,14080,14080,14080,14080,0
|
||||
20250512,125300,137785725,14080,14080,14080,14080,4
|
||||
20250512,125200,137729405,14080,14080,14080,14080,19
|
||||
20250512,125100,137461885,14080,14080,14080,14080,49
|
||||
20250512,125000,136771965,14080,14080,14080,14080,9
|
||||
20250512,124900,136645245,14080,14080,14080,14080,0
|
||||
20250512,124800,136645245,14080,14080,14080,14080,5
|
||||
20250512,124700,136574845,14080,14080,14080,14080,0
|
||||
20250512,124600,136574845,14080,14080,14080,14080,1
|
||||
20250512,124500,136560765,14080,14080,14080,14080,2
|
||||
20250512,124400,136532605,14080,14080,14080,14080,0
|
||||
20250512,124300,136532605,14080,14080,14080,14080,3
|
||||
20250512,124200,136490365,14080,14080,14080,14080,0
|
||||
20250512,124100,136490365,14080,14080,14080,14080,52
|
||||
20250512,124000,135758205,14080,14080,14080,14080,10
|
||||
20250512,123900,135617405,14080,14080,14080,14080,16
|
||||
20250512,123800,135392125,14080,14080,14080,14080,0
|
||||
20250512,123700,135392125,14080,14080,14080,14080,2
|
||||
20250512,123600,135363965,14080,14080,14080,14080,2
|
||||
20250512,123500,135335805,14080,14080,14080,14080,2
|
||||
20250512,123400,135307645,14080,14080,14080,14080,0
|
||||
20250512,123300,135307645,14080,14080,14080,14080,2
|
||||
20250512,123200,135279485,14080,14080,14080,14080,1
|
||||
20250512,123100,135265405,14080,14080,14080,14080,51
|
||||
20250512,123000,134547325,14080,14080,14080,14080,10
|
||||
20250512,122900,134406525,14080,14080,14080,14080,1
|
||||
20250512,122800,134392445,14080,14080,14080,14080,0
|
||||
20250512,122700,134392445,14080,14080,14080,14080,1
|
||||
20250512,122600,134378365,14080,14080,14080,14080,3
|
||||
20250512,122500,134336125,14080,14080,14080,14080,2
|
||||
20250512,122400,134307965,14080,14080,14080,14080,1
|
||||
20250512,122300,134293885,14080,14080,14080,14080,0
|
||||
20250512,122200,134293885,14080,14080,14080,14080,104
|
||||
20250512,122100,132829565,14080,14080,14080,14080,52
|
||||
20250512,122000,132097405,14080,14080,14080,14080,7
|
||||
20250512,121900,131998845,14080,14080,14080,14080,1
|
||||
20250512,121800,131984765,14080,14080,14080,14080,1
|
||||
20250512,121700,131970685,14080,14080,14080,14080,3
|
||||
20250512,121600,131928445,14040,14040,14040,14040,171
|
||||
20250512,121500,129527605,14080,14080,14080,14080,2
|
||||
20250512,121400,129499445,14080,14080,14080,14080,2
|
||||
20250512,121300,129471285,14080,14080,14080,14080,0
|
||||
20250512,121200,129471285,14080,14080,14080,14080,2
|
||||
20250512,121100,129443125,14080,14080,14080,14080,95
|
||||
20250512,121000,128105525,14080,14080,14080,14080,9
|
||||
20250512,120900,127978805,14080,14080,14080,14080,1
|
||||
20250512,120800,127964725,14080,14080,14080,14080,0
|
||||
20250512,120700,127964725,14080,14080,14080,14080,2
|
||||
20250512,120600,127936565,14080,14080,14080,14080,2
|
||||
20250512,120500,127908405,14080,14080,14080,14080,16
|
||||
20250512,120400,127683125,14080,14080,14080,14080,2
|
||||
20250512,120300,127654965,14080,14080,14080,14080,3
|
||||
20250512,120200,127612725,14080,14080,14080,14080,0
|
||||
20250512,120100,127612725,14080,14080,14080,14080,69
|
||||
20250512,120000,126641205,14080,14080,14080,14080,23
|
||||
20250512,115900,126317365,14080,14080,14080,14080,2
|
||||
20250512,115800,126289205,14080,14080,14080,14080,0
|
||||
20250512,115700,126289205,14080,14080,14080,14080,0
|
||||
20250512,115600,126289205,14080,14080,14080,14080,2
|
||||
20250512,115500,126261045,14080,14040,14080,14040,8
|
||||
20250512,115400,126148445,14090,14080,14090,14080,102
|
||||
20250512,115300,124711435,14080,14080,14080,14080,0
|
||||
20250512,115200,124711435,14080,14080,14080,14080,1
|
||||
20250512,115100,124697355,14080,14080,14080,14080,2
|
||||
20250512,115000,124669195,14090,14080,14090,14080,21
|
||||
20250512,114900,124373385,14080,14080,14080,14080,0
|
||||
20250512,114800,124373385,14080,14080,14080,14080,5
|
||||
20250512,114700,124302985,14080,14080,14080,14080,0
|
||||
20250512,114600,124302985,14080,14080,14080,14080,2
|
||||
20250512,114500,124274825,14080,14080,14080,14080,1
|
||||
20250512,114400,124260745,14080,14080,14080,14080,1
|
||||
20250512,114300,124246665,14080,14080,14080,14080,3
|
||||
20250512,114200,124204425,14090,14090,14090,14090,0
|
||||
20250512,114100,124204425,14090,14090,14090,14090,4
|
||||
20250512,114000,124148065,14090,14080,14090,14080,24
|
||||
20250512,113900,123810025,14040,14040,14040,14040,1
|
||||
20250512,113800,123795985,14080,14080,14080,14080,8
|
||||
20250512,113700,123683345,14080,14080,14080,14080,2
|
||||
20250512,113600,123655185,14090,14090,14090,14090,2
|
||||
20250512,113500,123627005,14090,14090,14090,14090,0
|
||||
20250512,113400,123627005,14090,14090,14090,14090,1
|
||||
20250512,113300,123612915,14090,14090,14090,14090,2
|
||||
20250512,113200,123584735,14090,14090,14090,14090,1
|
||||
20250512,113100,123570645,14090,14040,14090,14040,21
|
||||
20250512,113000,123275755,14090,14090,14090,14090,23
|
||||
20250512,112900,122951685,14090,14090,14090,14090,0
|
||||
20250512,112800,122951685,14090,14090,14090,14090,2
|
||||
20250512,112700,122923505,14090,14090,14090,14090,11
|
||||
20250512,112600,122768515,14090,14090,14090,14090,1
|
||||
20250512,112500,122754425,14090,14090,14090,14090,2
|
||||
20250512,112400,122726245,14090,14090,14090,14090,0
|
||||
20250512,112300,122726245,14090,14090,14090,14090,2
|
||||
20250512,112200,122698065,14090,14090,14090,14090,4
|
||||
20250512,112100,122641705,14040,14040,14040,14040,0
|
||||
20250512,112000,122641705,14040,14090,14090,14040,41
|
||||
20250512,111900,122065015,14090,14090,14090,14090,1
|
||||
20250512,111800,122050925,14090,14090,14090,14090,3
|
||||
20250512,111700,122008655,14090,14090,14090,14090,1
|
||||
20250512,111600,121994565,14090,14090,14090,14090,1
|
||||
20250512,111500,121980475,14090,14090,14090,14090,3
|
||||
20250512,111400,121938205,14090,14090,14090,14090,11
|
||||
20250512,111300,121783215,14090,14090,14090,14090,0
|
||||
20250512,111200,121783215,14090,14090,14090,14090,4
|
||||
20250512,111100,121726855,14090,14090,14090,14090,1
|
||||
20250512,111000,121712765,14040,14090,14090,14040,43
|
||||
20250512,110900,121107895,14090,14090,14090,14090,0
|
||||
20250512,110800,121107895,14090,14090,14090,14090,10
|
||||
20250512,110700,120966995,14090,14080,14090,14080,52
|
||||
20250512,110600,120234825,14080,14080,14080,14080,1
|
||||
20250512,110500,120220745,14080,14080,14080,14080,3
|
||||
20250512,110400,120178505,14080,14080,14080,14080,0
|
||||
20250512,110300,120178505,14080,14080,14080,14080,1
|
||||
20250512,110200,120164425,14080,14080,14080,14080,1
|
||||
20250512,110100,120150345,14040,14040,14040,14040,21
|
||||
20250512,110000,119855505,14080,14080,14080,14040,74
|
||||
20250512,105900,118814955,14080,14080,14080,14080,0
|
||||
20250512,105800,118814955,14080,14080,14080,14080,0
|
||||
20250512,105700,118814955,14080,14060,14080,14060,663
|
||||
20250512,105600,109489035,14070,14050,14070,14050,495
|
||||
20250512,105500,102528485,14040,14040,14040,14040,0
|
||||
20250512,105400,102528485,14040,14020,14040,14020,371
|
||||
20250512,105300,97324745,14020,14020,14020,14020,0
|
||||
20250512,105200,97324745,14020,14020,14020,14020,429
|
||||
20250512,105100,91310165,14020,14020,14020,14010,141
|
||||
20250512,105000,89333555,14010,14010,14010,14010,20
|
||||
20250512,104900,89053355,14020,14020,14020,14020,0
|
||||
20250512,104800,89053355,14020,14020,14020,14020,12
|
||||
20250512,104700,88885115,14020,14020,14020,14020,222
|
||||
20250512,104600,85772675,14020,14020,14020,14020,838
|
||||
20250512,104500,74023915,14010,14010,14010,14010,0
|
||||
20250512,104400,74023915,14010,14010,14010,14010,0
|
||||
20250512,104300,74023915,14010,14020,14020,14010,295
|
||||
20250512,104200,69888225,14020,14020,14020,14020,0
|
||||
20250512,104100,69888225,14020,14020,14020,14020,7
|
||||
20250512,104000,69790085,14010,14010,14010,14010,20
|
||||
20250512,103900,69509885,14010,14010,14010,14010,0
|
||||
20250512,103800,69509885,14010,14010,14010,14010,0
|
||||
20250512,103700,69509885,14010,14010,14010,14010,0
|
||||
20250512,103600,69509885,14010,14010,14010,14010,1
|
||||
20250512,103500,69495875,14030,14030,14030,14030,0
|
||||
20250512,103400,69495875,14030,14030,14030,14030,0
|
||||
20250512,103300,69495875,14030,14030,14030,14030,0
|
||||
20250512,103200,69495875,14030,14030,14030,14030,0
|
||||
20250512,103100,69495875,14030,14030,14030,14030,107
|
||||
20250512,103000,67994665,14030,14010,14030,13980,29
|
||||
20250512,102900,67588605,14030,14030,14030,14030,533
|
||||
20250512,102800,60110615,14030,14030,14030,14030,9
|
||||
20250512,102700,59984345,14010,14010,14010,14010,0
|
||||
20250512,102600,59984345,14010,14010,14010,14010,0
|
||||
20250512,102500,59984345,14010,14010,14010,14010,0
|
||||
20250512,102400,59984345,14010,14010,14010,14010,0
|
||||
20250512,102300,59984345,14010,14010,14010,14010,0
|
||||
20250512,102200,59984345,14010,14010,14010,14010,0
|
||||
20250512,102100,59984345,14010,14010,14010,14010,300
|
||||
20250512,102000,55781345,13980,13980,13980,13980,27
|
||||
20250512,101900,55403885,14030,14030,14030,14030,0
|
||||
20250512,101800,55403885,14030,14030,14030,14030,14
|
||||
20250512,101700,55207465,14030,14030,14030,14030,1
|
||||
20250512,101600,55193435,13980,13980,13980,13980,0
|
||||
20250512,101500,55193435,13980,13980,13980,13980,0
|
||||
20250512,101400,55193435,13980,13980,13980,13980,0
|
||||
20250512,101300,55193435,13980,13980,13980,13980,0
|
||||
20250512,101200,55193435,13980,13980,13980,13980,0
|
||||
20250512,101100,55193435,13980,13980,13980,13980,0
|
||||
20250512,101000,55193435,13980,13980,13980,13980,27
|
||||
20250512,100900,54815975,13980,13980,13980,13980,0
|
||||
20250512,100800,54815975,13980,13980,13980,13980,40
|
||||
20250512,100700,54256775,13980,13980,13980,13980,0
|
||||
20250512,100600,54256775,13980,13980,13980,13980,0
|
||||
20250512,100500,54256775,13980,13980,13980,13980,0
|
||||
20250512,100400,54256775,13980,13980,13980,13980,273
|
||||
20250512,100300,50440235,13990,14000,14000,13990,54
|
||||
20250512,100200,49684415,14000,14000,14000,14000,0
|
||||
20250512,100100,49684415,14000,14000,14000,14000,0
|
||||
20250512,100000,49684415,14000,14030,14030,14000,725
|
||||
20250512,095900,39512845,14030,14030,14030,14030,5
|
||||
20250512,095800,39442695,14030,14030,14030,14030,45
|
||||
20250512,095700,38811345,14030,14030,14030,14030,0
|
||||
20250512,095600,38811345,14030,14030,14030,14030,0
|
||||
20250512,095500,38811345,14030,14030,14030,14030,5
|
||||
20250512,095400,38741195,13980,13980,13980,13980,103
|
||||
20250512,095300,37301255,13980,13980,13980,13980,0
|
||||
20250512,095200,37301255,13980,13980,13980,13980,0
|
||||
20250512,095100,37301255,13980,13980,13980,13980,0
|
||||
20250512,095000,37301255,13980,13980,13980,13980,6
|
||||
20250512,094900,37217375,13980,13980,13980,13980,0
|
||||
20250512,094800,37217375,13980,13980,13980,13980,0
|
||||
20250512,094700,37217375,13980,13980,13980,13980,34
|
||||
20250512,094600,36742055,14030,14030,14030,14030,0
|
||||
20250512,094500,36742055,14030,14030,14030,14030,11
|
||||
20250512,094400,36587725,14030,14030,14030,14030,0
|
||||
20250512,094300,36587725,14030,14030,14030,14030,1
|
||||
20250512,094200,36573695,13970,13970,13970,13970,0
|
||||
20250512,094100,36573695,13970,13970,13970,13970,0
|
||||
20250512,094000,36573695,13970,13970,13970,13970,6
|
||||
20250512,093900,36489875,14040,13980,14040,13980,79
|
||||
20250512,093800,35385275,14040,14040,14040,14040,0
|
||||
20250512,093700,35385275,14040,14040,14040,14040,0
|
||||
20250512,093600,35385275,14040,14040,14040,14040,0
|
||||
20250512,093500,35385275,14040,14040,14040,14040,1
|
||||
20250512,093400,35371235,14040,14040,14040,14040,0
|
||||
20250512,093300,35371235,14040,14040,14040,14040,0
|
||||
20250512,093200,35371235,14040,14040,14040,14040,0
|
||||
20250512,093100,35371235,14040,14040,14040,13990,88
|
||||
20250512,093000,34139665,14000,14040,14040,14000,281
|
||||
20250512,092900,30200865,14000,14000,14000,14000,511
|
||||
20250512,092800,23046865,14000,14000,14000,14000,0
|
||||
20250512,092700,23046865,14000,14000,14000,14000,400
|
||||
20250512,092600,17446865,14000,14000,14000,14000,200
|
||||
20250512,092500,14646865,14000,14000,14000,14000,419
|
||||
20250512,092400,8780865,14000,14000,14000,14000,51
|
||||
20250512,092300,8066865,14000,14000,14000,14000,0
|
||||
20250512,092200,8066865,14000,14000,14000,14000,0
|
||||
20250512,092100,8066865,14000,14000,14000,14000,0
|
||||
20250512,092000,8066865,14000,14000,14000,14000,7
|
||||
20250512,091900,7968865,14000,14000,14000,14000,0
|
||||
20250512,091800,7968865,14000,14000,14000,14000,0
|
||||
20250512,091700,7968865,14000,14000,14000,14000,0
|
||||
20250512,091600,7968865,14000,14000,14000,14000,0
|
||||
20250512,091500,7968865,14000,14000,14000,14000,5
|
||||
20250512,091400,7898865,14000,14000,14000,14000,0
|
||||
20250512,091300,7898865,14000,14010,14010,14000,146
|
||||
20250512,091200,5854545,14050,14050,14050,14050,0
|
||||
20250512,091100,5854545,14050,14050,14050,14050,11
|
||||
20250512,091000,5699995,14010,14050,14050,14010,17
|
||||
20250512,090900,5461425,14050,14050,14050,14050,0
|
||||
20250512,090800,5461425,14050,14050,14050,14050,11
|
||||
20250512,090700,5306875,14050,14050,14050,14050,10
|
||||
20250512,090600,5166375,14050,14050,14050,14050,50
|
||||
20250512,090500,4463875,14050,14050,14050,14050,49
|
||||
20250512,090400,3775425,14050,14050,14050,14050,9
|
||||
20250512,090300,3648975,14090,14090,14090,14090,12
|
||||
20250512,090200,3479895,14090,14100,14100,14090,71
|
||||
20250512,090100,2478915,14090,14000,14090,14000,95
|
||||
20250512,090000,1140995,14080,14090,14090,14080,81
|
||||
|
Reference in New Issue
Block a user