Update 2025-05-12 2741 candle_min
This commit is contained in:
610
040300/min/candle-20250512.csv
Normal file
610
040300/min/candle-20250512.csv
Normal file
@@ -0,0 +1,610 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,190800,321046625,3205,3205,3205,3205,3557
|
||||
20250512,190700,321046625,3205,3205,3205,3205,0
|
||||
20250512,190600,321046625,3205,3205,3205,3205,0
|
||||
20250512,190500,321046625,3205,3205,3205,3205,0
|
||||
20250512,190400,321046625,3205,3205,3205,3205,0
|
||||
20250512,190300,321046625,3205,3205,3205,3205,0
|
||||
20250512,190200,321046625,3205,3205,3205,3205,0
|
||||
20250512,190100,321046625,3205,3205,3205,3205,0
|
||||
20250512,190000,321046625,3205,3205,3205,3205,0
|
||||
20250512,185900,321046625,3205,3205,3205,3205,0
|
||||
20250512,185800,321046625,3205,3205,3205,3205,0
|
||||
20250512,185700,321046625,3205,3205,3205,3205,0
|
||||
20250512,185600,321046625,3205,3205,3205,3205,0
|
||||
20250512,185500,321046625,3205,3205,3205,3205,0
|
||||
20250512,185400,321046625,3205,3205,3205,3205,0
|
||||
20250512,185300,321046625,3205,3205,3205,3205,0
|
||||
20250512,185200,321046625,3205,3205,3205,3205,0
|
||||
20250512,185100,321046625,3205,3205,3205,3205,0
|
||||
20250512,185000,321046625,3205,3205,3205,3205,0
|
||||
20250512,184900,321046625,3205,3205,3205,3205,0
|
||||
20250512,184800,321046625,3205,3205,3205,3205,0
|
||||
20250512,184700,321046625,3205,3205,3205,3205,0
|
||||
20250512,184600,321046625,3205,3205,3205,3205,0
|
||||
20250512,184500,321046625,3205,3205,3205,3205,0
|
||||
20250512,184400,321046625,3205,3205,3205,3205,0
|
||||
20250512,184300,321046625,3205,3205,3205,3205,0
|
||||
20250512,184200,321046625,3205,3205,3205,3205,0
|
||||
20250512,184100,321046625,3205,3205,3205,3205,0
|
||||
20250512,184000,321046625,3205,3205,3205,3205,0
|
||||
20250512,183900,321046625,3205,3205,3205,3205,0
|
||||
20250512,183800,321046625,3205,3205,3205,3205,3557
|
||||
20250512,183700,321046625,3205,3205,3205,3205,0
|
||||
20250512,183600,321046625,3205,3205,3205,3205,0
|
||||
20250512,183500,321046625,3205,3205,3205,3205,0
|
||||
20250512,183400,321046625,3205,3205,3205,3205,0
|
||||
20250512,183300,321046625,3205,3205,3205,3205,0
|
||||
20250512,183200,321046625,3205,3205,3205,3205,0
|
||||
20250512,183100,321046625,3205,3205,3205,3205,0
|
||||
20250512,183000,321046625,3205,3205,3205,3205,0
|
||||
20250512,182900,321046625,3205,3205,3205,3205,0
|
||||
20250512,182800,321046625,3205,3205,3205,3205,0
|
||||
20250512,182700,321046625,3205,3205,3205,3205,0
|
||||
20250512,182600,321046625,3205,3205,3205,3205,0
|
||||
20250512,182500,321046625,3205,3205,3205,3205,0
|
||||
20250512,182400,321046625,3205,3205,3205,3205,0
|
||||
20250512,182300,321046625,3205,3205,3205,3205,0
|
||||
20250512,182200,321046625,3205,3205,3205,3205,0
|
||||
20250512,182100,321046625,3205,3205,3205,3205,0
|
||||
20250512,182000,321046625,3205,3205,3205,3205,0
|
||||
20250512,181900,321046625,3205,3205,3205,3205,0
|
||||
20250512,181800,321046625,3205,3205,3205,3205,0
|
||||
20250512,181700,321046625,3205,3205,3205,3205,0
|
||||
20250512,181600,321046625,3205,3205,3205,3205,0
|
||||
20250512,181500,321046625,3205,3205,3205,3205,0
|
||||
20250512,181400,321046625,3205,3205,3205,3205,0
|
||||
20250512,181300,321046625,3205,3205,3205,3205,0
|
||||
20250512,181200,321046625,3205,3205,3205,3205,0
|
||||
20250512,181100,321046625,3205,3205,3205,3205,0
|
||||
20250512,181000,321046625,3205,3205,3205,3205,0
|
||||
20250512,180900,321046625,3205,3205,3205,3205,0
|
||||
20250512,180800,321046625,3205,3205,3205,3205,3557
|
||||
20250512,180700,321046625,3205,3205,3205,3205,0
|
||||
20250512,180600,321046625,3205,3205,3205,3205,0
|
||||
20250512,180500,321046625,3205,3205,3205,3205,0
|
||||
20250512,180400,321046625,3205,3205,3205,3205,0
|
||||
20250512,180300,321046625,3205,3205,3205,3205,0
|
||||
20250512,180200,321046625,3205,3205,3205,3205,0
|
||||
20250512,180100,321046625,3205,3205,3205,3205,0
|
||||
20250512,180000,321046625,3205,3205,3205,3205,0
|
||||
20250512,175900,321046625,3205,3205,3205,3205,0
|
||||
20250512,175800,321046625,3205,3205,3205,3205,0
|
||||
20250512,175700,321046625,3205,3205,3205,3205,0
|
||||
20250512,175600,321046625,3205,3205,3205,3205,0
|
||||
20250512,175500,321046625,3205,3205,3205,3205,0
|
||||
20250512,175400,321046625,3205,3205,3205,3205,0
|
||||
20250512,175300,321046625,3205,3205,3205,3205,0
|
||||
20250512,175200,321046625,3205,3205,3205,3205,0
|
||||
20250512,175100,321046625,3205,3205,3205,3205,0
|
||||
20250512,175000,321046625,3205,3205,3205,3205,0
|
||||
20250512,174900,321046625,3205,3205,3205,3205,0
|
||||
20250512,174800,321046625,3205,3205,3205,3205,0
|
||||
20250512,174700,321046625,3205,3205,3205,3205,0
|
||||
20250512,174600,321046625,3205,3205,3205,3205,0
|
||||
20250512,174500,321046625,3205,3205,3205,3205,0
|
||||
20250512,174400,321046625,3205,3205,3205,3205,0
|
||||
20250512,174300,321046625,3205,3205,3205,3205,0
|
||||
20250512,174200,321046625,3205,3205,3205,3205,0
|
||||
20250512,174100,321046625,3205,3205,3205,3205,0
|
||||
20250512,174000,321046625,3205,3205,3205,3205,0
|
||||
20250512,173900,321046625,3205,3205,3205,3205,0
|
||||
20250512,173800,321046625,3205,3205,3205,3205,3557
|
||||
20250512,173700,321046625,3205,3205,3205,3205,0
|
||||
20250512,173600,321046625,3205,3205,3205,3205,0
|
||||
20250512,173500,321046625,3205,3205,3205,3205,0
|
||||
20250512,173400,321046625,3205,3205,3205,3205,0
|
||||
20250512,173300,321046625,3205,3205,3205,3205,0
|
||||
20250512,173200,321046625,3205,3205,3205,3205,0
|
||||
20250512,173100,321046625,3205,3205,3205,3205,0
|
||||
20250512,173000,321046625,3205,3205,3205,3205,0
|
||||
20250512,172900,321046625,3205,3205,3205,3205,0
|
||||
20250512,172800,321046625,3205,3205,3205,3205,0
|
||||
20250512,172700,321046625,3205,3205,3205,3205,0
|
||||
20250512,172600,321046625,3205,3205,3205,3205,0
|
||||
20250512,172500,321046625,3205,3205,3205,3205,0
|
||||
20250512,172400,321046625,3205,3205,3205,3205,0
|
||||
20250512,172300,321046625,3205,3205,3205,3205,0
|
||||
20250512,172200,321046625,3205,3205,3205,3205,0
|
||||
20250512,172100,321046625,3205,3205,3205,3205,0
|
||||
20250512,172000,321046625,3205,3205,3205,3205,0
|
||||
20250512,171900,321046625,3205,3205,3205,3205,0
|
||||
20250512,171800,321046625,3205,3205,3205,3205,0
|
||||
20250512,171700,321046625,3205,3205,3205,3205,0
|
||||
20250512,171600,321046625,3205,3205,3205,3205,0
|
||||
20250512,171500,321046625,3205,3205,3205,3205,0
|
||||
20250512,171400,321046625,3205,3205,3205,3205,0
|
||||
20250512,171300,321046625,3205,3205,3205,3205,0
|
||||
20250512,171200,321046625,3205,3205,3205,3205,0
|
||||
20250512,171100,321046625,3205,3205,3205,3205,0
|
||||
20250512,171000,321046625,3205,3205,3205,3205,0
|
||||
20250512,170900,321046625,3205,3205,3205,3205,0
|
||||
20250512,170800,321046625,3205,3205,3205,3205,3557
|
||||
20250512,170700,321046625,3205,3205,3205,3205,0
|
||||
20250512,170600,321046625,3205,3205,3205,3205,0
|
||||
20250512,170500,321046625,3205,3205,3205,3205,0
|
||||
20250512,170400,321046625,3205,3205,3205,3205,0
|
||||
20250512,170300,321046625,3205,3205,3205,3205,0
|
||||
20250512,170200,321046625,3205,3205,3205,3205,0
|
||||
20250512,170100,321046625,3205,3205,3205,3205,0
|
||||
20250512,170000,321046625,3205,3205,3205,3205,0
|
||||
20250512,165900,321046625,3205,3205,3205,3205,0
|
||||
20250512,165800,321046625,3205,3205,3205,3205,0
|
||||
20250512,165700,321046625,3205,3205,3205,3205,0
|
||||
20250512,165600,321046625,3205,3205,3205,3205,0
|
||||
20250512,165500,321046625,3205,3205,3205,3205,0
|
||||
20250512,165400,321046625,3205,3205,3205,3205,0
|
||||
20250512,165300,321046625,3205,3205,3205,3205,0
|
||||
20250512,165200,321046625,3205,3205,3205,3205,0
|
||||
20250512,165100,321046625,3205,3205,3205,3205,0
|
||||
20250512,165000,321046625,3205,3205,3205,3205,0
|
||||
20250512,164900,321046625,3205,3205,3205,3205,0
|
||||
20250512,164800,321046625,3205,3205,3205,3205,0
|
||||
20250512,164700,321046625,3205,3205,3205,3205,0
|
||||
20250512,164600,321046625,3205,3205,3205,3205,0
|
||||
20250512,164500,321046625,3205,3205,3205,3205,0
|
||||
20250512,164400,321046625,3205,3205,3205,3205,0
|
||||
20250512,164300,321046625,3205,3205,3205,3205,0
|
||||
20250512,164200,321046625,3205,3205,3205,3205,0
|
||||
20250512,164100,321046625,3205,3205,3205,3205,0
|
||||
20250512,164000,321046625,3205,3205,3205,3205,0
|
||||
20250512,163900,321046625,3205,3205,3205,3205,0
|
||||
20250512,163800,321046625,3205,3205,3205,3205,3557
|
||||
20250512,163700,321046625,3205,3205,3205,3205,0
|
||||
20250512,163600,321046625,3205,3205,3205,3205,0
|
||||
20250512,163500,321046625,3205,3205,3205,3205,0
|
||||
20250512,163400,321046625,3205,3205,3205,3205,0
|
||||
20250512,163300,321046625,3205,3205,3205,3205,0
|
||||
20250512,163200,321046625,3205,3205,3205,3205,0
|
||||
20250512,163100,321046625,3205,3205,3205,3205,0
|
||||
20250512,163000,321046625,3205,3205,3205,3205,0
|
||||
20250512,162900,321046625,3205,3205,3205,3205,0
|
||||
20250512,162800,321046625,3205,3205,3205,3205,0
|
||||
20250512,162700,321046625,3205,3205,3205,3205,0
|
||||
20250512,162600,321046625,3205,3205,3205,3205,0
|
||||
20250512,162500,321046625,3205,3205,3205,3205,0
|
||||
20250512,162400,321046625,3205,3205,3205,3205,0
|
||||
20250512,162300,321046625,3205,3205,3205,3205,0
|
||||
20250512,162200,321046625,3205,3205,3205,3205,0
|
||||
20250512,162100,321046625,3205,3205,3205,3205,0
|
||||
20250512,162000,321046625,3205,3205,3205,3205,0
|
||||
20250512,161900,321046625,3205,3205,3205,3205,0
|
||||
20250512,161800,321046625,3205,3205,3205,3205,0
|
||||
20250512,161700,321046625,3205,3205,3205,3205,0
|
||||
20250512,161600,321046625,3205,3205,3205,3205,0
|
||||
20250512,161500,321046625,3205,3205,3205,3205,0
|
||||
20250512,161400,321046625,3205,3205,3205,3205,0
|
||||
20250512,161300,321046625,3205,3205,3205,3205,0
|
||||
20250512,161200,321046625,3205,3205,3205,3205,0
|
||||
20250512,161100,321046625,3205,3205,3205,3205,0
|
||||
20250512,161000,321046625,3205,3205,3205,3205,0
|
||||
20250512,160900,321046625,3205,3205,3205,3205,0
|
||||
20250512,160800,321046625,3205,3205,3205,3205,3557
|
||||
20250512,160700,321046625,3205,3205,3205,3205,0
|
||||
20250512,160600,321046625,3205,3205,3205,3205,0
|
||||
20250512,160500,321046625,3205,3205,3205,3205,0
|
||||
20250512,160400,321046625,3205,3205,3205,3205,0
|
||||
20250512,160300,321046625,3205,3205,3205,3205,0
|
||||
20250512,160200,321046625,3205,3205,3205,3205,0
|
||||
20250512,160100,321046625,3205,3205,3205,3205,0
|
||||
20250512,160000,321046625,3205,3205,3205,3205,0
|
||||
20250512,155900,321046625,3205,3205,3205,3205,0
|
||||
20250512,155800,321046625,3205,3205,3205,3205,0
|
||||
20250512,155700,321046625,3205,3205,3205,3205,0
|
||||
20250512,155600,321046625,3205,3205,3205,3205,0
|
||||
20250512,155500,321046625,3205,3205,3205,3205,0
|
||||
20250512,155400,321046625,3205,3205,3205,3205,0
|
||||
20250512,155300,321046625,3205,3205,3205,3205,0
|
||||
20250512,155200,321046625,3205,3205,3205,3205,0
|
||||
20250512,155100,321046625,3205,3205,3205,3205,0
|
||||
20250512,155000,321046625,3205,3205,3205,3205,0
|
||||
20250512,154900,321046625,3205,3205,3205,3205,0
|
||||
20250512,154800,321046625,3205,3205,3205,3205,0
|
||||
20250512,154700,321046625,3205,3205,3205,3205,0
|
||||
20250512,154600,321046625,3205,3205,3205,3205,0
|
||||
20250512,154500,321046625,3205,3205,3205,3205,0
|
||||
20250512,154400,321046625,3205,3205,3205,3205,0
|
||||
20250512,154300,321046625,3205,3205,3205,3205,0
|
||||
20250512,154200,321046625,3205,3205,3205,3205,0
|
||||
20250512,154100,321046625,3205,3205,3205,3205,0
|
||||
20250512,154000,321046625,3205,3205,3205,3205,0
|
||||
20250512,153900,321046625,3205,3205,3205,3205,0
|
||||
20250512,153800,321046625,3205,3205,3205,3205,3557
|
||||
20250512,153700,321046625,3205,3205,3205,3205,0
|
||||
20250512,153600,321046625,3205,3205,3205,3205,0
|
||||
20250512,153500,321046625,3205,3205,3205,3205,0
|
||||
20250512,153400,321046625,3205,3205,3205,3205,0
|
||||
20250512,153300,321046625,3205,3205,3205,3205,0
|
||||
20250512,153200,321046625,3205,3205,3205,3205,0
|
||||
20250512,153100,321046625,3205,3205,3205,3205,0
|
||||
20250512,153000,321046625,3205,3205,3205,3205,3557
|
||||
20250512,152900,309646440,3220,3220,3220,3220,0
|
||||
20250512,152800,309646440,3220,3220,3220,3220,0
|
||||
20250512,152700,309646440,3220,3220,3220,3220,0
|
||||
20250512,152600,309646440,3220,3220,3220,3220,0
|
||||
20250512,152500,309646440,3220,3220,3220,3220,0
|
||||
20250512,152400,309646440,3220,3220,3220,3220,0
|
||||
20250512,152300,309646440,3220,3220,3220,3220,0
|
||||
20250512,152200,309646440,3220,3220,3220,3220,0
|
||||
20250512,152100,309646440,3220,3220,3220,3220,0
|
||||
20250512,152000,309646440,3220,3220,3220,3220,0
|
||||
20250512,151900,309646440,3220,3220,3220,3220,54
|
||||
20250512,151800,309472560,3210,3210,3210,3210,45
|
||||
20250512,151700,309328110,3210,3210,3210,3210,500
|
||||
20250512,151600,307723110,3210,3210,3210,3210,0
|
||||
20250512,151500,307723110,3210,3210,3210,3210,642
|
||||
20250512,151400,305662290,3210,3195,3210,3195,397
|
||||
20250512,151300,304392555,3205,3205,3205,3205,13078
|
||||
20250512,151200,262477565,3205,3205,3205,3205,820
|
||||
20250512,151100,259849465,3205,3205,3205,3205,0
|
||||
20250512,151000,259849465,3205,3205,3205,3205,142
|
||||
20250512,150900,259394355,3200,3205,3205,3115,25712
|
||||
20250512,150800,177471520,3205,3220,3220,3205,4434
|
||||
20250512,150700,163242985,3225,3225,3225,3225,0
|
||||
20250512,150600,163242985,3225,3225,3225,3225,500
|
||||
20250512,150500,161630485,3220,3220,3220,3220,0
|
||||
20250512,150400,161630485,3220,3220,3220,3220,0
|
||||
20250512,150300,161630485,3220,3220,3220,3220,9
|
||||
20250512,150200,161601505,3210,3210,3210,3210,0
|
||||
20250512,150100,161601505,3210,3210,3210,3210,0
|
||||
20250512,150000,161601505,3210,3220,3220,3210,2000
|
||||
20250512,145900,155170555,3230,3230,3230,3230,210
|
||||
20250512,145800,154492255,3220,3220,3220,3220,92
|
||||
20250512,145700,154196015,3220,3220,3220,3220,20
|
||||
20250512,145600,154131615,3220,3220,3220,3220,0
|
||||
20250512,145500,154131615,3220,3220,3220,3220,300
|
||||
20250512,145400,153165615,3225,3225,3225,3225,300
|
||||
20250512,145300,152198115,3220,3220,3220,3220,10
|
||||
20250512,145200,152165915,3220,3220,3220,3220,40
|
||||
20250512,145100,152037115,3225,3225,3225,3225,0
|
||||
20250512,145000,152037115,3225,3225,3225,3225,0
|
||||
20250512,144900,152037115,3225,3225,3225,3225,0
|
||||
20250512,144800,152037115,3225,3225,3225,3225,14
|
||||
20250512,144700,151991965,3215,3215,3215,3215,0
|
||||
20250512,144600,151991965,3215,3215,3215,3215,0
|
||||
20250512,144500,151991965,3215,3215,3215,3215,0
|
||||
20250512,144400,151991965,3215,3215,3215,3215,0
|
||||
20250512,144300,151991965,3215,3215,3215,3215,0
|
||||
20250512,144200,151991965,3215,3215,3215,3215,0
|
||||
20250512,144100,151991965,3215,3215,3215,3215,8
|
||||
20250512,144000,151966245,3220,3220,3220,3220,0
|
||||
20250512,143900,151966245,3220,3220,3220,3220,0
|
||||
20250512,143800,151966245,3220,3220,3220,3220,0
|
||||
20250512,143700,151966245,3220,3220,3220,3220,0
|
||||
20250512,143600,151966245,3220,3220,3220,3220,30
|
||||
20250512,143500,151869645,3220,3220,3220,3220,486
|
||||
20250512,143400,150304725,3225,3225,3225,3225,33
|
||||
20250512,143300,150198300,3225,3225,3225,3225,0
|
||||
20250512,143200,150198300,3225,3225,3225,3225,18
|
||||
20250512,143100,150140250,3225,3225,3225,3225,0
|
||||
20250512,143000,150140250,3225,3225,3225,3225,3
|
||||
20250512,142900,150130575,3225,3225,3225,3225,0
|
||||
20250512,142800,150130575,3225,3225,3225,3225,0
|
||||
20250512,142700,150130575,3225,3225,3225,3225,0
|
||||
20250512,142600,150130575,3225,3225,3225,3225,111
|
||||
20250512,142500,149772600,3225,3225,3225,3225,0
|
||||
20250512,142400,149772600,3225,3225,3225,3225,0
|
||||
20250512,142300,149772600,3225,3225,3225,3225,0
|
||||
20250512,142200,149772600,3225,3225,3225,3225,46
|
||||
20250512,142100,149624250,3225,3225,3225,3225,0
|
||||
20250512,142000,149624250,3225,3225,3225,3225,0
|
||||
20250512,141900,149624250,3225,3225,3225,3225,0
|
||||
20250512,141800,149624250,3225,3225,3225,3225,0
|
||||
20250512,141700,149624250,3225,3225,3225,3225,0
|
||||
20250512,141600,149624250,3225,3225,3225,3225,1
|
||||
20250512,141500,149621025,3225,3225,3225,3225,43
|
||||
20250512,141400,149482350,3225,3225,3225,3225,0
|
||||
20250512,141300,149482350,3225,3225,3225,3225,0
|
||||
20250512,141200,149482350,3225,3225,3225,3225,300
|
||||
20250512,141100,148514850,3225,3225,3225,3225,0
|
||||
20250512,141000,148514850,3225,3225,3225,3225,0
|
||||
20250512,140900,148514850,3225,3225,3225,3225,0
|
||||
20250512,140800,148514850,3225,3225,3225,3225,0
|
||||
20250512,140700,148514850,3225,3225,3225,3225,0
|
||||
20250512,140600,148514850,3225,3225,3225,3225,0
|
||||
20250512,140500,148514850,3225,3225,3225,3225,0
|
||||
20250512,140400,148514850,3225,3225,3225,3225,64
|
||||
20250512,140300,148308450,3235,3235,3235,3235,0
|
||||
20250512,140200,148308450,3235,3235,3235,3235,0
|
||||
20250512,140100,148308450,3235,3235,3235,3235,0
|
||||
20250512,140000,148308450,3235,3235,3235,3235,0
|
||||
20250512,135900,148308450,3235,3235,3235,3235,0
|
||||
20250512,135800,148308450,3235,3235,3235,3235,0
|
||||
20250512,135700,148308450,3235,3235,3235,3235,0
|
||||
20250512,135600,148308450,3235,3235,3235,3235,0
|
||||
20250512,135500,148308450,3235,3235,3235,3235,0
|
||||
20250512,135400,148308450,3235,3235,3235,3235,0
|
||||
20250512,135300,148308450,3235,3235,3235,3235,11
|
||||
20250512,135200,148272865,3205,3205,3205,3205,0
|
||||
20250512,135100,148272865,3205,3205,3205,3205,0
|
||||
20250512,135000,148272865,3205,3205,3205,3205,0
|
||||
20250512,134900,148272865,3205,3230,3230,3205,1749
|
||||
20250512,134800,142644540,3235,3235,3235,3235,0
|
||||
20250512,134700,142644540,3235,3235,3235,3235,0
|
||||
20250512,134600,142644540,3235,3235,3235,3235,15
|
||||
20250512,134500,142596015,3230,3230,3230,3230,0
|
||||
20250512,134400,142596015,3230,3230,3230,3230,0
|
||||
20250512,134300,142596015,3230,3230,3230,3230,0
|
||||
20250512,134200,142596015,3230,3230,3230,3230,0
|
||||
20250512,134100,142596015,3230,3230,3230,3230,0
|
||||
20250512,134000,142596015,3230,3230,3230,3230,750
|
||||
20250512,133900,140173515,3235,3235,3235,3235,66
|
||||
20250512,133800,139960005,3230,3230,3230,3230,10
|
||||
20250512,133700,139927705,3230,3230,3230,3230,0
|
||||
20250512,133600,139927705,3230,3230,3230,3230,0
|
||||
20250512,133500,139927705,3230,3230,3230,3230,0
|
||||
20250512,133400,139927705,3230,3230,3230,3230,0
|
||||
20250512,133300,139927705,3230,3230,3230,3230,0
|
||||
20250512,133200,139927705,3230,3230,3230,3230,0
|
||||
20250512,133100,139927705,3230,3230,3230,3230,0
|
||||
20250512,133000,139927705,3230,3230,3230,3230,70
|
||||
20250512,132900,139701605,3235,3235,3235,3235,3
|
||||
20250512,132800,139691900,3230,3230,3230,3230,0
|
||||
20250512,132700,139691900,3230,3235,3235,3230,75
|
||||
20250512,132600,139449625,3235,3235,3235,3235,0
|
||||
20250512,132500,139449625,3235,3235,3235,3235,0
|
||||
20250512,132400,139449625,3235,3235,3235,3235,0
|
||||
20250512,132300,139449625,3235,3235,3235,3235,0
|
||||
20250512,132200,139449625,3235,3235,3235,3235,800
|
||||
20250512,132100,136861625,3230,3230,3230,3230,0
|
||||
20250512,132000,136861625,3230,3230,3230,3230,902
|
||||
20250512,131900,133948165,3230,3230,3230,3230,0
|
||||
20250512,131800,133948165,3230,3225,3230,3225,7
|
||||
20250512,131700,133925585,3225,3225,3225,3225,3
|
||||
20250512,131600,133915910,3230,3230,3230,3230,0
|
||||
20250512,131500,133915910,3230,3230,3230,3230,0
|
||||
20250512,131400,133915910,3230,3230,3230,3230,0
|
||||
20250512,131300,133915910,3230,3230,3230,3230,0
|
||||
20250512,131200,133915910,3230,3230,3230,3230,0
|
||||
20250512,131100,133915910,3230,3225,3230,3225,806
|
||||
20250512,131000,131316390,3225,3225,3225,3225,0
|
||||
20250512,130900,131316390,3225,3225,3225,3225,0
|
||||
20250512,130800,131316390,3225,3225,3225,3225,0
|
||||
20250512,130700,131316390,3225,3225,3225,3225,300
|
||||
20250512,130600,130348890,3225,3225,3225,3225,0
|
||||
20250512,130500,130348890,3225,3225,3225,3225,0
|
||||
20250512,130400,130348890,3225,3225,3225,3225,1
|
||||
20250512,130300,130345665,3225,3225,3225,3225,0
|
||||
20250512,130200,130345665,3225,3225,3225,3225,5
|
||||
20250512,130100,130329540,3225,3225,3225,3225,0
|
||||
20250512,130000,130329540,3225,3225,3225,3225,0
|
||||
20250512,125900,130329540,3225,3225,3225,3225,662
|
||||
20250512,125800,128194590,3225,3225,3225,3225,0
|
||||
20250512,125700,128194590,3225,3225,3225,3225,0
|
||||
20250512,125600,128194590,3225,3225,3225,3225,31
|
||||
20250512,125500,128094615,3225,3225,3225,3225,0
|
||||
20250512,125400,128094615,3225,3225,3225,3225,0
|
||||
20250512,125300,128094615,3225,3225,3225,3225,10
|
||||
20250512,125200,128062365,3235,3235,3235,3235,0
|
||||
20250512,125100,128062365,3235,3235,3235,3235,0
|
||||
20250512,125000,128062365,3235,3235,3235,3235,0
|
||||
20250512,124900,128062365,3235,3235,3235,3235,0
|
||||
20250512,124800,128062365,3235,3235,3235,3235,1
|
||||
20250512,124700,128059130,3225,3225,3225,3225,0
|
||||
20250512,124600,128059130,3225,3225,3225,3225,241
|
||||
20250512,124500,127281905,3220,3220,3220,3220,0
|
||||
20250512,124400,127281905,3220,3220,3220,3220,0
|
||||
20250512,124300,127281905,3220,3220,3220,3220,1000
|
||||
20250512,124200,124061905,3220,3220,3220,3220,0
|
||||
20250512,124100,124061905,3220,3220,3220,3220,0
|
||||
20250512,124000,124061905,3220,3220,3220,3220,1
|
||||
20250512,123900,124058685,3225,3225,3225,3225,0
|
||||
20250512,123800,124058685,3225,3225,3225,3225,0
|
||||
20250512,123700,124058685,3225,3225,3225,3225,0
|
||||
20250512,123600,124058685,3225,3225,3225,3225,0
|
||||
20250512,123500,124058685,3225,3225,3225,3225,0
|
||||
20250512,123400,124058685,3225,3225,3225,3225,0
|
||||
20250512,123300,124058685,3225,3225,3225,3225,0
|
||||
20250512,123200,124058685,3225,3225,3225,3225,0
|
||||
20250512,123100,124058685,3225,3225,3225,3225,0
|
||||
20250512,123000,124058685,3225,3225,3225,3225,0
|
||||
20250512,122900,124058685,3225,3225,3225,3225,0
|
||||
20250512,122800,124058685,3225,3225,3225,3225,0
|
||||
20250512,122700,124058685,3225,3225,3225,3225,130
|
||||
20250512,122600,123639435,3225,3225,3225,3225,0
|
||||
20250512,122500,123639435,3225,3225,3225,3225,13
|
||||
20250512,122400,123597510,3220,3220,3220,3220,0
|
||||
20250512,122300,123597510,3220,3220,3220,3220,0
|
||||
20250512,122200,123597510,3220,3220,3220,3220,0
|
||||
20250512,122100,123597510,3220,3220,3220,3220,3
|
||||
20250512,122000,123587850,3225,3225,3225,3225,0
|
||||
20250512,121900,123587850,3225,3225,3225,3225,312
|
||||
20250512,121800,122581650,3220,3220,3220,3220,0
|
||||
20250512,121700,122581650,3220,3220,3220,3220,173
|
||||
20250512,121600,122024590,3220,3220,3220,3220,0
|
||||
20250512,121500,122024590,3220,3220,3220,3220,24
|
||||
20250512,121400,121947310,3220,3220,3220,3220,0
|
||||
20250512,121300,121947310,3220,3220,3220,3220,3
|
||||
20250512,121200,121937650,3220,3220,3220,3220,100
|
||||
20250512,121100,121615650,3220,3220,3220,3220,400
|
||||
20250512,121000,120327650,3220,3220,3220,3220,50
|
||||
20250512,120900,120166650,3220,3220,3220,3220,0
|
||||
20250512,120800,120166650,3220,3220,3220,3220,0
|
||||
20250512,120700,120166650,3220,3220,3220,3220,0
|
||||
20250512,120600,120166650,3220,3220,3220,3220,0
|
||||
20250512,120500,120166650,3220,3220,3220,3220,0
|
||||
20250512,120400,120166650,3220,3220,3220,3220,0
|
||||
20250512,120300,120166650,3220,3220,3220,3220,523
|
||||
20250512,120200,118482590,3220,3225,3225,3220,4
|
||||
20250512,120100,118469705,3195,3220,3220,3195,9157
|
||||
20250512,120000,89104725,3220,3220,3220,3220,0
|
||||
20250512,115900,89104725,3220,3220,3220,3220,0
|
||||
20250512,115800,89104725,3220,3220,3220,3220,0
|
||||
20250512,115700,89104725,3220,3220,3220,3220,500
|
||||
20250512,115600,87494725,3220,3220,3220,3220,0
|
||||
20250512,115500,87494725,3220,3220,3220,3220,78
|
||||
20250512,115400,87243565,3220,3220,3220,3220,0
|
||||
20250512,115300,87243565,3220,3220,3220,3220,0
|
||||
20250512,115200,87243565,3220,3230,3230,3220,381
|
||||
20250512,115100,86012945,3230,3230,3230,3230,0
|
||||
20250512,115000,86012945,3230,3230,3230,3230,494
|
||||
20250512,114900,84417325,3225,3225,3225,3225,0
|
||||
20250512,114800,84417325,3225,3225,3225,3225,0
|
||||
20250512,114700,84417325,3225,3225,3225,3225,0
|
||||
20250512,114600,84417325,3225,3225,3225,3225,10
|
||||
20250512,114500,84385075,3225,3225,3225,3225,322
|
||||
20250512,114400,83346625,3225,3225,3225,3225,0
|
||||
20250512,114300,83346625,3225,3225,3225,3225,0
|
||||
20250512,114200,83346625,3225,3225,3225,3225,0
|
||||
20250512,114100,83346625,3225,3225,3225,3225,0
|
||||
20250512,114000,83346625,3225,3225,3225,3225,0
|
||||
20250512,113900,83346625,3225,3225,3225,3225,0
|
||||
20250512,113800,83346625,3225,3225,3225,3225,50
|
||||
20250512,113700,83185375,3225,3225,3225,3225,5
|
||||
20250512,113600,83169250,3225,3225,3225,3225,0
|
||||
20250512,113500,83169250,3225,3225,3225,3225,0
|
||||
20250512,113400,83169250,3225,3225,3225,3225,0
|
||||
20250512,113300,83169250,3225,3225,3225,3225,0
|
||||
20250512,113200,83169250,3225,3225,3225,3225,38
|
||||
20250512,113100,83046700,3225,3225,3225,3225,50
|
||||
20250512,113000,82885450,3225,3225,3225,3225,107
|
||||
20250512,112900,82540375,3225,3225,3225,3225,0
|
||||
20250512,112800,82540375,3225,3225,3225,3225,250
|
||||
20250512,112700,81734125,3230,3230,3230,3230,0
|
||||
20250512,112600,81734125,3230,3230,3230,3230,0
|
||||
20250512,112500,81734125,3230,3230,3230,3230,0
|
||||
20250512,112400,81734125,3230,3230,3230,3230,0
|
||||
20250512,112300,81734125,3230,3230,3230,3230,15
|
||||
20250512,112200,81685675,3230,3230,3230,3230,0
|
||||
20250512,112100,81685675,3230,3230,3230,3230,0
|
||||
20250512,112000,81685675,3230,3230,3230,3230,0
|
||||
20250512,111900,81685675,3230,3230,3230,3230,0
|
||||
20250512,111800,81685675,3230,3230,3230,3230,0
|
||||
20250512,111700,81685675,3230,3230,3230,3230,0
|
||||
20250512,111600,81685675,3230,3230,3230,3230,197
|
||||
20250512,111500,81049365,3230,3230,3230,3230,8
|
||||
20250512,111400,81023525,3230,3230,3230,3230,0
|
||||
20250512,111300,81023525,3230,3230,3230,3230,0
|
||||
20250512,111200,81023525,3230,3230,3230,3230,0
|
||||
20250512,111100,81023525,3230,3230,3230,3230,0
|
||||
20250512,111000,81023525,3230,3230,3230,3230,0
|
||||
20250512,110900,81023525,3230,3230,3230,3230,165
|
||||
20250512,110800,80490575,3235,3235,3235,3235,0
|
||||
20250512,110700,80490575,3235,3235,3235,3235,0
|
||||
20250512,110600,80490575,3235,3235,3235,3235,0
|
||||
20250512,110500,80490575,3235,3235,3235,3235,0
|
||||
20250512,110400,80490575,3235,3235,3235,3235,0
|
||||
20250512,110300,80490575,3235,3235,3235,3235,0
|
||||
20250512,110200,80490575,3235,3235,3235,3235,9
|
||||
20250512,110100,80461460,3235,3235,3235,3235,0
|
||||
20250512,110000,80461460,3235,3235,3235,3235,0
|
||||
20250512,105900,80461460,3235,3235,3235,3235,0
|
||||
20250512,105800,80461460,3235,3235,3235,3235,0
|
||||
20250512,105700,80461460,3235,3235,3235,3235,521
|
||||
20250512,105600,78776025,3230,3230,3230,3230,0
|
||||
20250512,105500,78776025,3230,3230,3230,3230,0
|
||||
20250512,105400,78776025,3230,3230,3230,3230,0
|
||||
20250512,105300,78776025,3230,3230,3230,3230,0
|
||||
20250512,105200,78776025,3230,3230,3230,3230,68
|
||||
20250512,105100,78556385,3235,3235,3235,3235,0
|
||||
20250512,105000,78556385,3235,3235,3235,3235,0
|
||||
20250512,104900,78556385,3235,3235,3235,3235,0
|
||||
20250512,104800,78556385,3235,3235,3235,3235,0
|
||||
20250512,104700,78556385,3235,3235,3235,3235,0
|
||||
20250512,104600,78556385,3235,3235,3235,3235,0
|
||||
20250512,104500,78556385,3235,3235,3235,3235,0
|
||||
20250512,104400,78556385,3235,3235,3235,3235,0
|
||||
20250512,104300,78556385,3235,3235,3235,3235,0
|
||||
20250512,104200,78556385,3235,3235,3235,3235,700
|
||||
20250512,104100,76291885,3230,3225,3230,3225,153
|
||||
20250512,104000,75797800,3225,3225,3225,3225,1
|
||||
20250512,103900,75794575,3220,3220,3220,3220,0
|
||||
20250512,103800,75794575,3220,3220,3220,3220,0
|
||||
20250512,103700,75794575,3220,3220,3220,3220,0
|
||||
20250512,103600,75794575,3220,3220,3220,3220,222
|
||||
20250512,103500,75079735,3220,3220,3220,3220,0
|
||||
20250512,103400,75079735,3220,3220,3220,3220,0
|
||||
20250512,103300,75079735,3220,3220,3220,3220,0
|
||||
20250512,103200,75079735,3220,3220,3220,3220,235
|
||||
20250512,103100,74323035,3230,3230,3230,3230,700
|
||||
20250512,103000,72062035,3230,3230,3230,3230,0
|
||||
20250512,102900,72062035,3230,3230,3230,3230,0
|
||||
20250512,102800,72062035,3230,3230,3230,3230,0
|
||||
20250512,102700,72062035,3230,3230,3230,3230,15
|
||||
20250512,102600,72013585,3230,3230,3230,3230,6
|
||||
20250512,102500,71994205,3230,3230,3230,3230,601
|
||||
20250512,102400,70052975,3230,3230,3230,3230,0
|
||||
20250512,102300,70052975,3230,3230,3230,3230,0
|
||||
20250512,102200,70052975,3230,3230,3230,3230,0
|
||||
20250512,102100,70052975,3230,3230,3230,3230,0
|
||||
20250512,102000,70052975,3230,3230,3230,3230,0
|
||||
20250512,101900,70052975,3230,3230,3230,3230,0
|
||||
20250512,101800,70052975,3230,3230,3230,3230,1
|
||||
20250512,101700,70049745,3215,3215,3215,3215,0
|
||||
20250512,101600,70049745,3215,3230,3230,3215,1946
|
||||
20250512,101500,63792495,3230,3230,3230,3230,4
|
||||
20250512,101400,63779575,3230,3230,3230,3230,0
|
||||
20250512,101300,63779575,3230,3230,3230,3230,1
|
||||
20250512,101200,63776345,3230,3230,3235,3230,1125
|
||||
20250512,101100,60142420,3230,3230,3230,3230,0
|
||||
20250512,101000,60142420,3230,3230,3230,3230,10
|
||||
20250512,100900,60110120,3215,3215,3215,3215,0
|
||||
20250512,100800,60110120,3215,3215,3215,3215,0
|
||||
20250512,100700,60110120,3215,3215,3215,3215,0
|
||||
20250512,100600,60110120,3215,3215,3215,3215,0
|
||||
20250512,100500,60110120,3215,3215,3215,3215,0
|
||||
20250512,100400,60110120,3215,3215,3215,3215,0
|
||||
20250512,100300,60110120,3215,3215,3215,3215,0
|
||||
20250512,100200,60110120,3215,3215,3215,3215,311
|
||||
20250512,100100,59110255,3215,3215,3215,3215,94
|
||||
20250512,100000,58808045,3220,3220,3220,3220,346
|
||||
20250512,095900,57693925,3240,3240,3240,3240,0
|
||||
20250512,095800,57693925,3240,3240,3240,3240,10
|
||||
20250512,095700,57661525,3240,3240,3240,3240,398
|
||||
20250512,095600,56372005,3240,3240,3240,3240,900
|
||||
20250512,095500,53456005,3240,3240,3240,3240,0
|
||||
20250512,095400,53456005,3240,3240,3240,3240,0
|
||||
20250512,095300,53456005,3240,3240,3240,3240,1
|
||||
20250512,095200,53452765,3240,3235,3240,3235,644
|
||||
20250512,095100,51369420,3235,3235,3235,3235,4
|
||||
20250512,095000,51356480,3235,3235,3235,3235,150
|
||||
20250512,094900,50871230,3235,3235,3240,3235,849
|
||||
20250512,094800,48120715,3235,3215,3235,3215,842
|
||||
20250512,094700,45398845,3235,3230,3235,3230,1334
|
||||
20250512,094600,41083745,3215,3215,3215,3215,0
|
||||
20250512,094500,41083745,3215,3215,3215,3215,0
|
||||
20250512,094400,41083745,3215,3215,3215,3215,0
|
||||
20250512,094300,41083745,3215,3215,3215,3215,150
|
||||
20250512,094200,40601495,3215,3215,3215,3215,410
|
||||
20250512,094100,39283345,3235,3235,3235,3235,0
|
||||
20250512,094000,39283345,3235,3235,3235,3235,0
|
||||
20250512,093900,39283345,3235,3235,3235,3235,0
|
||||
20250512,093800,39283345,3235,3235,3235,3235,1
|
||||
20250512,093700,39280110,3215,3215,3215,3215,0
|
||||
20250512,093600,39280110,3215,3215,3215,3215,0
|
||||
20250512,093500,39280110,3215,3215,3215,3215,420
|
||||
20250512,093400,37929810,3235,3235,3235,3235,83
|
||||
20250512,093300,37661305,3215,3215,3215,3215,1
|
||||
20250512,093200,37658090,3230,3230,3230,3230,94
|
||||
20250512,093100,37354470,3235,3215,3235,3210,400
|
||||
20250512,093000,36067580,3215,3235,3235,3215,596
|
||||
20250512,092900,34150045,3220,3235,3235,3220,11
|
||||
20250512,092800,34114475,3235,3220,3235,3220,103
|
||||
20250512,092700,33781300,3220,3220,3220,3220,0
|
||||
20250512,092600,33781300,3220,3220,3220,3220,0
|
||||
20250512,092500,33781300,3220,3220,3220,3215,3157
|
||||
20250512,092400,23629135,3215,3215,3215,3215,0
|
||||
20250512,092300,23629135,3215,3220,3220,3215,2270
|
||||
20250512,092200,16328270,3240,3240,3240,3240,0
|
||||
20250512,092100,16328270,3240,3230,3240,3230,197
|
||||
20250512,092000,15690000,3230,3230,3230,3230,0
|
||||
20250512,091900,15690000,3230,3230,3230,3230,0
|
||||
20250512,091800,15690000,3230,3230,3230,3230,0
|
||||
20250512,091700,15690000,3230,3230,3230,3230,0
|
||||
20250512,091600,15690000,3230,3230,3230,3230,0
|
||||
20250512,091500,15690000,3230,3230,3230,3230,20
|
||||
20250512,091400,15625400,3220,3220,3220,3220,0
|
||||
20250512,091300,15625400,3220,3220,3220,3220,264
|
||||
20250512,091200,14775320,3220,3220,3220,3220,6
|
||||
20250512,091100,14756000,3220,3220,3225,3220,523
|
||||
20250512,091000,13071915,3225,3225,3225,3225,13
|
||||
20250512,090900,13029990,3225,3225,3225,3225,21
|
||||
20250512,090800,12962265,3225,3225,3225,3225,0
|
||||
20250512,090700,12962265,3225,3225,3225,3225,352
|
||||
20250512,090600,11827065,3225,3225,3225,3225,406
|
||||
20250512,090500,10517715,3225,3225,3225,3225,58
|
||||
20250512,090400,10330665,3240,3240,3240,3240,1645
|
||||
20250512,090300,5000865,3245,3245,3245,3245,1
|
||||
20250512,090200,4997620,3250,3250,3250,3250,10
|
||||
20250512,090100,4965120,3250,3235,3250,3220,1101
|
||||
20250512,090000,1409325,3225,3225,3225,3225,437
|
||||
|
Reference in New Issue
Block a user