Update 2025-05-16 2743 candle_min
This commit is contained in:
565
003530/min/candle-20250516.csv
Normal file
565
003530/min/candle-20250516.csv
Normal file
@@ -0,0 +1,565 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,182300,17335247691,4080,4080,4080,4080,32467
|
||||
20250516,182200,17335247691,4080,4080,4080,4080,0
|
||||
20250516,182100,17335247691,4080,4080,4080,4080,0
|
||||
20250516,182000,17335247691,4080,4080,4080,4080,0
|
||||
20250516,181900,17335247691,4080,4080,4080,4080,0
|
||||
20250516,181800,17335247691,4080,4080,4080,4080,0
|
||||
20250516,181700,17335247691,4080,4080,4080,4080,0
|
||||
20250516,181600,17335247691,4080,4080,4080,4080,0
|
||||
20250516,181500,17335247691,4080,4080,4080,4080,0
|
||||
20250516,181400,17335247691,4080,4080,4080,4080,0
|
||||
20250516,181300,17335247691,4080,4080,4080,4080,0
|
||||
20250516,181200,17335247691,4080,4080,4080,4080,0
|
||||
20250516,181100,17335247691,4080,4080,4080,4080,0
|
||||
20250516,181000,17335247691,4080,4080,4080,4080,0
|
||||
20250516,180900,17335247691,4080,4080,4080,4080,0
|
||||
20250516,180800,17335247691,4080,4080,4080,4080,0
|
||||
20250516,180700,17335247691,4080,4080,4080,4080,0
|
||||
20250516,180600,17335247691,4080,4080,4080,4080,0
|
||||
20250516,180500,17335247691,4080,4080,4080,4080,0
|
||||
20250516,180400,17335247691,4080,4080,4080,4080,0
|
||||
20250516,180300,17335247691,4080,4080,4080,4080,0
|
||||
20250516,180200,17335247691,4080,4080,4080,4080,0
|
||||
20250516,180100,17335247691,4080,4080,4080,4080,0
|
||||
20250516,180000,17335247691,4080,4080,4080,4080,0
|
||||
20250516,175900,17335247691,4080,4080,4080,4080,0
|
||||
20250516,175800,17335247691,4080,4080,4080,4080,0
|
||||
20250516,175700,17335247691,4080,4080,4080,4080,0
|
||||
20250516,175600,17335247691,4080,4080,4080,4080,0
|
||||
20250516,175500,17335247691,4080,4080,4080,4080,0
|
||||
20250516,175400,17335247691,4080,4080,4080,4080,0
|
||||
20250516,175300,17335247691,4080,4080,4080,4080,32467
|
||||
20250516,175200,17335247691,4080,4080,4080,4080,0
|
||||
20250516,175100,17335247691,4080,4080,4080,4080,0
|
||||
20250516,175000,17335247691,4080,4080,4080,4080,0
|
||||
20250516,174900,17335247691,4080,4080,4080,4080,0
|
||||
20250516,174800,17335247691,4080,4080,4080,4080,0
|
||||
20250516,174700,17335247691,4080,4080,4080,4080,0
|
||||
20250516,174600,17335247691,4080,4080,4080,4080,0
|
||||
20250516,174500,17335247691,4080,4080,4080,4080,0
|
||||
20250516,174400,17335247691,4080,4080,4080,4080,0
|
||||
20250516,174300,17335247691,4080,4080,4080,4080,0
|
||||
20250516,174200,17335247691,4080,4080,4080,4080,0
|
||||
20250516,174100,17335247691,4080,4080,4080,4080,0
|
||||
20250516,174000,17335247691,4080,4080,4080,4080,0
|
||||
20250516,173900,17335247691,4080,4080,4080,4080,0
|
||||
20250516,173800,17335247691,4080,4080,4080,4080,0
|
||||
20250516,173700,17335247691,4080,4080,4080,4080,0
|
||||
20250516,173600,17335247691,4080,4080,4080,4080,0
|
||||
20250516,173500,17335247691,4080,4080,4080,4080,0
|
||||
20250516,173400,17335247691,4080,4080,4080,4080,0
|
||||
20250516,173300,17335247691,4080,4080,4080,4080,0
|
||||
20250516,173200,17335247691,4080,4080,4080,4080,0
|
||||
20250516,173100,17335247691,4080,4080,4080,4080,0
|
||||
20250516,173000,17335247691,4080,4080,4080,4080,0
|
||||
20250516,172900,17335247691,4080,4080,4080,4080,0
|
||||
20250516,172800,17335247691,4080,4080,4080,4080,0
|
||||
20250516,172700,17335247691,4080,4080,4080,4080,0
|
||||
20250516,172600,17335247691,4080,4080,4080,4080,0
|
||||
20250516,172500,17335247691,4080,4080,4080,4080,0
|
||||
20250516,172400,17335247691,4080,4080,4080,4080,0
|
||||
20250516,172300,17335247691,4080,4080,4080,4080,32467
|
||||
20250516,172200,17335247691,4080,4080,4080,4080,0
|
||||
20250516,172100,17335247691,4080,4080,4080,4080,0
|
||||
20250516,172000,17335247691,4080,4080,4080,4080,0
|
||||
20250516,171900,17335247691,4080,4080,4080,4080,0
|
||||
20250516,171800,17335247691,4080,4080,4080,4080,0
|
||||
20250516,171700,17335247691,4080,4080,4080,4080,0
|
||||
20250516,171600,17335247691,4080,4080,4080,4080,0
|
||||
20250516,171500,17335247691,4080,4080,4080,4080,0
|
||||
20250516,171400,17335247691,4080,4080,4080,4080,0
|
||||
20250516,171300,17335247691,4080,4080,4080,4080,0
|
||||
20250516,171200,17335247691,4080,4080,4080,4080,0
|
||||
20250516,171100,17335247691,4080,4080,4080,4080,0
|
||||
20250516,171000,17335247691,4080,4080,4080,4080,0
|
||||
20250516,170900,17335247691,4080,4080,4080,4080,0
|
||||
20250516,170800,17335247691,4080,4080,4080,4080,0
|
||||
20250516,170700,17335247691,4080,4080,4080,4080,0
|
||||
20250516,170600,17335247691,4080,4080,4080,4080,0
|
||||
20250516,170500,17335247691,4080,4080,4080,4080,0
|
||||
20250516,170400,17335247691,4080,4080,4080,4080,0
|
||||
20250516,170300,17335247691,4080,4080,4080,4080,0
|
||||
20250516,170200,17335247691,4080,4080,4080,4080,0
|
||||
20250516,170100,17335247691,4080,4080,4080,4080,0
|
||||
20250516,170000,17335247691,4080,4080,4080,4080,0
|
||||
20250516,165900,17335247691,4080,4080,4080,4080,0
|
||||
20250516,165800,17335247691,4080,4080,4080,4080,0
|
||||
20250516,165700,17335247691,4080,4080,4080,4080,0
|
||||
20250516,165600,17335247691,4080,4080,4080,4080,0
|
||||
20250516,165500,17335247691,4080,4080,4080,4080,0
|
||||
20250516,165400,17335247691,4080,4080,4080,4080,0
|
||||
20250516,165300,17335247691,4080,4080,4080,4080,32467
|
||||
20250516,165200,17335247691,4080,4080,4080,4080,0
|
||||
20250516,165100,17335247691,4080,4080,4080,4080,0
|
||||
20250516,165000,17335247691,4080,4080,4080,4080,0
|
||||
20250516,164900,17335247691,4080,4080,4080,4080,0
|
||||
20250516,164800,17335247691,4080,4080,4080,4080,0
|
||||
20250516,164700,17335247691,4080,4080,4080,4080,0
|
||||
20250516,164600,17335247691,4080,4080,4080,4080,0
|
||||
20250516,164500,17335247691,4080,4080,4080,4080,0
|
||||
20250516,164400,17335247691,4080,4080,4080,4080,0
|
||||
20250516,164300,17335247691,4080,4080,4080,4080,0
|
||||
20250516,164200,17335247691,4080,4080,4080,4080,0
|
||||
20250516,164100,17335247691,4080,4080,4080,4080,0
|
||||
20250516,164000,17335247691,4080,4080,4080,4080,0
|
||||
20250516,163900,17335247691,4080,4080,4080,4080,0
|
||||
20250516,163800,17335247691,4080,4080,4080,4080,0
|
||||
20250516,163700,17335247691,4080,4080,4080,4080,0
|
||||
20250516,163600,17335247691,4080,4080,4080,4080,0
|
||||
20250516,163500,17335247691,4080,4080,4080,4080,0
|
||||
20250516,163400,17335247691,4080,4080,4080,4080,0
|
||||
20250516,163300,17335247691,4080,4080,4080,4080,0
|
||||
20250516,163200,17335247691,4080,4080,4080,4080,0
|
||||
20250516,163100,17335247691,4080,4080,4080,4080,0
|
||||
20250516,163000,17335247691,4080,4080,4080,4080,0
|
||||
20250516,162900,17335247691,4080,4080,4080,4080,0
|
||||
20250516,162800,17335247691,4080,4080,4080,4080,0
|
||||
20250516,162700,17335247691,4080,4080,4080,4080,0
|
||||
20250516,162600,17335247691,4080,4080,4080,4080,0
|
||||
20250516,162500,17335247691,4080,4080,4080,4080,0
|
||||
20250516,162400,17335247691,4080,4080,4080,4080,0
|
||||
20250516,162300,17335247691,4080,4080,4080,4080,32467
|
||||
20250516,162200,17335247691,4080,4080,4080,4080,0
|
||||
20250516,162100,17335247691,4080,4080,4080,4080,0
|
||||
20250516,162000,17335247691,4080,4080,4080,4080,0
|
||||
20250516,161900,17335247691,4080,4080,4080,4080,0
|
||||
20250516,161800,17335247691,4080,4080,4080,4080,0
|
||||
20250516,161700,17335247691,4080,4080,4080,4080,0
|
||||
20250516,161600,17335247691,4080,4080,4080,4080,0
|
||||
20250516,161500,17335247691,4080,4080,4080,4080,0
|
||||
20250516,161400,17335247691,4080,4080,4080,4080,0
|
||||
20250516,161300,17335247691,4080,4080,4080,4080,0
|
||||
20250516,161200,17335247691,4080,4080,4080,4080,0
|
||||
20250516,161100,17335247691,4080,4080,4080,4080,0
|
||||
20250516,161000,17335247691,4080,4080,4080,4080,0
|
||||
20250516,160900,17335247691,4080,4080,4080,4080,0
|
||||
20250516,160800,17335247691,4080,4080,4080,4080,0
|
||||
20250516,160700,17335247691,4080,4080,4080,4080,0
|
||||
20250516,160600,17335247691,4080,4080,4080,4080,0
|
||||
20250516,160500,17335247691,4080,4080,4080,4080,0
|
||||
20250516,160400,17335247691,4080,4080,4080,4080,0
|
||||
20250516,160300,17335247691,4080,4080,4080,4080,0
|
||||
20250516,160200,17335247691,4080,4080,4080,4080,0
|
||||
20250516,160100,17335247691,4080,4080,4080,4080,0
|
||||
20250516,160000,17335247691,4080,4080,4080,4080,0
|
||||
20250516,155900,17335247691,4080,4080,4080,4080,0
|
||||
20250516,155800,17335247691,4080,4080,4080,4080,0
|
||||
20250516,155700,17335247691,4080,4080,4080,4080,0
|
||||
20250516,155600,17335247691,4080,4080,4080,4080,0
|
||||
20250516,155500,17335247691,4080,4080,4080,4080,0
|
||||
20250516,155400,17335247691,4080,4080,4080,4080,0
|
||||
20250516,155300,17335247691,4080,4080,4080,4080,32467
|
||||
20250516,155200,17335247691,4080,4080,4080,4080,0
|
||||
20250516,155100,17335247691,4080,4080,4080,4080,0
|
||||
20250516,155000,17335247691,4080,4080,4080,4080,0
|
||||
20250516,154900,17335247691,4080,4080,4080,4080,0
|
||||
20250516,154800,17335247691,4080,4080,4080,4080,0
|
||||
20250516,154700,17335247691,4080,4080,4080,4080,0
|
||||
20250516,154600,17335247691,4080,4080,4080,4080,0
|
||||
20250516,154500,17335247691,4080,4080,4080,4080,0
|
||||
20250516,154400,17335247691,4080,4080,4080,4080,0
|
||||
20250516,154300,17335247691,4080,4080,4080,4080,0
|
||||
20250516,154200,17335247691,4080,4080,4080,4080,0
|
||||
20250516,154100,17335247691,4080,4080,4080,4080,0
|
||||
20250516,154000,17335247691,4080,4080,4080,4080,0
|
||||
20250516,153900,17335247691,4080,4080,4080,4080,0
|
||||
20250516,153800,17335247691,4080,4080,4080,4080,0
|
||||
20250516,153700,17335247691,4080,4080,4080,4080,0
|
||||
20250516,153600,17335247691,4080,4080,4080,4080,0
|
||||
20250516,153500,17335247691,4080,4080,4080,4080,0
|
||||
20250516,153400,17335247691,4080,4080,4080,4080,0
|
||||
20250516,153300,17335247691,4080,4080,4080,4080,0
|
||||
20250516,153200,17335247691,4080,4080,4080,4080,0
|
||||
20250516,153100,17335247691,4080,4080,4080,4080,0
|
||||
20250516,153000,17335247691,4080,4080,4080,4080,32467
|
||||
20250516,152900,17202782331,4085,4085,4085,4085,0
|
||||
20250516,152800,17202782331,4085,4085,4085,4085,0
|
||||
20250516,152700,17202782331,4085,4085,4085,4085,0
|
||||
20250516,152600,17202782331,4085,4085,4085,4085,0
|
||||
20250516,152500,17202782331,4085,4085,4085,4085,0
|
||||
20250516,152400,17202782331,4085,4085,4085,4085,0
|
||||
20250516,152300,17202782331,4085,4085,4085,4085,0
|
||||
20250516,152200,17202782331,4085,4085,4085,4085,0
|
||||
20250516,152100,17202782331,4085,4085,4085,4085,0
|
||||
20250516,152000,17202782331,4085,4085,4085,4085,0
|
||||
20250516,151900,17202782331,4085,4090,4100,4075,24138
|
||||
20250516,151800,17104021626,4090,4060,4095,4060,70370
|
||||
20250516,151700,16816795586,4065,4065,4065,4060,2264
|
||||
20250516,151600,16807594001,4065,4060,4065,4055,4730
|
||||
20250516,151500,16788392526,4055,4060,4065,4055,5154
|
||||
20250516,151400,16767467176,4065,4070,4070,4060,4032
|
||||
20250516,151300,16751076171,4070,4065,4075,4065,10913
|
||||
20250516,151200,16706647206,4065,4065,4070,4060,4657
|
||||
20250516,151100,16687715501,4065,4065,4065,4060,1149
|
||||
20250516,151000,16683047071,4065,4065,4065,4060,1118
|
||||
20250516,150900,16678502606,4065,4065,4065,4060,9497
|
||||
20250516,150800,16639916151,4065,4065,4065,4060,5074
|
||||
20250516,150700,16619314221,4065,4065,4065,4060,665
|
||||
20250516,150600,16616611501,4065,4070,4070,4065,1277
|
||||
20250516,150500,16611419786,4070,4070,4070,4065,5976
|
||||
20250516,150400,16587122798,4070,4070,4070,4067,2078
|
||||
20250516,150300,16578665644,4070,4065,4070,4065,4035
|
||||
20250516,150200,16562252369,4070,4075,4080,4065,7779
|
||||
20250516,150100,16530598864,4075,4080,4080,4075,1936
|
||||
20250516,150000,16522709054,4080,4075,4080,4070,5944
|
||||
20250516,145900,16498489324,4075,4075,4080,4070,5259
|
||||
20250516,145800,16477068844,4080,4080,4080,4075,2873
|
||||
20250516,145700,16465355574,4080,4085,4085,4075,3415
|
||||
20250516,145600,16451423839,4085,4080,4085,4080,3045
|
||||
20250516,145500,16438994492,4085,4082,4085,4080,2819
|
||||
20250516,145400,16427487554,4082,4080,4085,4075,3073
|
||||
20250516,145300,16414949042,4080,4085,4085,4080,4052
|
||||
20250516,145200,16398408587,4085,4085,4085,4080,1738
|
||||
20250516,145100,16391310137,4085,4080,4085,4075,8459
|
||||
20250516,145000,16356795372,4080,4085,4085,4075,2206
|
||||
20250516,144900,16347793397,4085,4075,4085,4075,6210
|
||||
20250516,144800,16322454912,4075,4082,4085,4075,5190
|
||||
20250516,144700,16301288292,4082,4075,4090,4070,21813
|
||||
20250516,144600,16212238915,4075,4075,4075,4075,1178
|
||||
20250516,144500,16207438565,4075,4075,4075,4075,721
|
||||
20250516,144400,16204500490,4075,4075,4075,4070,4180
|
||||
20250516,144300,16187470145,4075,4070,4075,4065,1760
|
||||
20250516,144200,16180303140,4070,4065,4070,4065,2458
|
||||
20250516,144100,16170306065,4070,4060,4070,4060,3803
|
||||
20250516,144000,16154850005,4060,4055,4060,4055,1105
|
||||
20250516,143900,16150364530,4060,4060,4060,4055,1669
|
||||
20250516,143800,16143593425,4060,4055,4065,4055,4074
|
||||
20250516,143700,16127055335,4055,4050,4055,4050,2000
|
||||
20250516,143600,16118950847,4055,4060,4060,4050,19
|
||||
20250516,143500,16118873762,4055,4055,4060,4055,1138
|
||||
20250516,143400,16114259062,4055,4060,4060,4055,2283
|
||||
20250516,143300,16104998967,4060,4055,4060,4055,2425
|
||||
20250516,143200,16095157027,4060,4060,4065,4055,4051
|
||||
20250516,143100,16078711977,4055,4060,4060,4055,4516
|
||||
20250516,143000,16060396767,4055,4060,4065,4055,3495
|
||||
20250516,142900,16046214472,4065,4075,4080,4055,15551
|
||||
20250516,142800,15983027872,4080,4080,4080,4075,3285
|
||||
20250516,142700,15969639447,4075,4090,4090,4075,6603
|
||||
20250516,142600,15942690657,4085,4085,4090,4085,4882
|
||||
20250516,142500,15922743012,4085,4090,4095,4080,23141
|
||||
20250516,142400,15828134927,4090,4075,4090,4075,8726
|
||||
20250516,142300,15792501177,4080,4080,4080,4075,461
|
||||
20250516,142200,15790620307,4080,4075,4080,4075,11081
|
||||
20250516,142100,15745444722,4075,4075,4075,4070,1093
|
||||
20250516,142000,15740991117,4075,4070,4075,4070,1384
|
||||
20250516,141900,15735352617,4075,4075,4080,4070,10164
|
||||
20250516,141800,15693934342,4075,4070,4075,4070,2868
|
||||
20250516,141700,15682249432,4072,4070,4075,4065,1860
|
||||
20250516,141600,15674679902,4075,4070,4075,4065,8135
|
||||
20250516,141500,15641569712,4075,4060,4075,4060,4341
|
||||
20250516,141400,15623920647,4065,4045,4065,4045,30725
|
||||
20250516,141300,15499367632,4055,4050,4055,4050,4000
|
||||
20250516,141200,15483163922,4050,4050,4055,4045,746
|
||||
20250516,141100,15480140271,4055,4050,4055,4045,5030
|
||||
20250516,141000,15459782731,4050,4050,4055,4045,4706
|
||||
20250516,140900,15440724016,4055,4050,4055,4050,2008
|
||||
20250516,140800,15432589326,4055,4055,4055,4050,319
|
||||
20250516,140700,15431297116,4055,4055,4055,4050,2014
|
||||
20250516,140600,15423135346,4055,4050,4055,4050,1447
|
||||
20250516,140500,15417268376,4055,4055,4055,4050,4507
|
||||
20250516,140400,15399006836,4055,4055,4055,4050,800
|
||||
20250516,140300,15395764881,4055,4050,4055,4047,3344
|
||||
20250516,140200,15382218416,4045,4040,4045,4040,2903
|
||||
20250516,140100,15370481896,4045,4040,4045,4035,2472
|
||||
20250516,140000,15360495141,4040,4040,4045,4035,2204
|
||||
20250516,135900,15351590006,4045,4045,4045,4040,1368
|
||||
20250516,135800,15346059756,4045,4045,4045,4040,2065
|
||||
20250516,135700,15337714256,4045,4045,4045,4040,416
|
||||
20250516,135600,15336031546,4045,4045,4045,4040,1208
|
||||
20250516,135500,15331147836,4045,4040,4045,4040,228
|
||||
20250516,135400,15330226681,4045,4045,4045,4040,1775
|
||||
20250516,135300,15323054756,4045,4040,4045,4035,3123
|
||||
20250516,135200,15310435891,4040,4035,4040,4030,1192
|
||||
20250516,135100,15305625466,4040,4040,4040,4030,9231
|
||||
20250516,135000,15268412556,4040,4040,4040,4035,1329
|
||||
20250516,134900,15263047835,4040,4045,4045,4035,2508
|
||||
20250516,134800,15252916950,4055,4050,4055,4035,10909
|
||||
20250516,134700,15208778785,4055,4050,4055,4050,4704
|
||||
20250516,134600,15189727580,4050,4050,4050,4045,337
|
||||
20250516,134500,15188362985,4050,4050,4050,4050,130
|
||||
20250516,134400,15187836485,4050,4050,4050,4040,3402
|
||||
20250516,134300,15174067030,4040,4050,4050,4040,2955
|
||||
20250516,134200,15162109495,4050,4050,4050,4045,2258
|
||||
20250516,134100,15152974948,4050,4050,4050,4050,304
|
||||
20250516,134000,15151743748,4045,4050,4050,4040,4866
|
||||
20250516,133900,15132053213,4045,4045,4055,4040,4350
|
||||
20250516,133800,15114447198,4050,4045,4050,4045,7353
|
||||
20250516,133700,15084677475,4045,4045,4045,4040,1883
|
||||
20250516,133600,15077067880,4040,4032,4045,4030,6347
|
||||
20250516,133500,15051450015,4035,4030,4035,4030,7144
|
||||
20250516,133400,15022655318,4030,4025,4030,4020,2835
|
||||
20250516,133300,15011245938,4025,4030,4030,4020,1526
|
||||
20250516,133200,15005107158,4025,4025,4030,4020,1358
|
||||
20250516,133100,14999641303,4030,4030,4030,4020,7935
|
||||
20250516,133000,14967738748,4030,4025,4030,4020,6895
|
||||
20250516,132900,14940002293,4025,4020,4025,4020,2705
|
||||
20250516,132800,14929128183,4020,4020,4020,4020,878
|
||||
20250516,132700,14925598623,4015,4020,4020,4015,247
|
||||
20250516,132600,14924606550,4010,4010,4020,4010,1527
|
||||
20250516,132500,14918480690,4020,4020,4020,4005,5126
|
||||
20250516,132400,14897934580,4020,4020,4020,4010,707
|
||||
20250516,132300,14895092740,4020,4020,4020,4005,1677
|
||||
20250516,132200,14888363305,4010,4020,4020,4010,1772
|
||||
20250516,132100,14881249740,4015,4020,4020,4010,2444
|
||||
20250516,132000,14871441975,4020,4010,4020,4010,1240
|
||||
20250516,131900,14866469465,4010,4005,4010,4005,3068
|
||||
20250516,131800,14854175910,4005,3995,4005,3990,9943
|
||||
20250516,131700,14814433310,4000,3995,4000,3995,1861
|
||||
20250516,131600,14806998590,4000,4000,4000,3995,1480
|
||||
20250516,131500,14801081390,3995,4005,4005,3995,3804
|
||||
20250516,131400,14785866635,4000,4005,4005,4000,907
|
||||
20250516,131300,14782238060,4000,4005,4005,4000,5934
|
||||
20250516,131200,14758501325,4005,4005,4005,4000,1645
|
||||
20250516,131100,14751918850,4005,4005,4005,4000,1680
|
||||
20250516,131000,14745194455,4005,4000,4005,4000,17815
|
||||
20250516,130900,14673891645,4005,4005,4005,4000,5830
|
||||
20250516,130800,14650568735,4005,4015,4015,4005,15808
|
||||
20250516,130700,14587245840,4015,4015,4015,4010,31
|
||||
20250516,130600,14587121380,4010,4015,4020,4010,3268
|
||||
20250516,130500,14574012465,4015,4020,4020,4015,2416
|
||||
20250516,130400,14564312215,4015,4020,4020,4015,1227
|
||||
20250516,130300,14559385790,4020,4025,4025,4020,680
|
||||
20250516,130200,14556650155,4025,4020,4025,4020,841
|
||||
20250516,130100,14553269065,4025,4020,4030,4020,323
|
||||
20250516,130000,14551970530,4030,4020,4030,4020,3134
|
||||
20250516,125900,14539350850,4030,4025,4030,4015,2092
|
||||
20250516,125800,14530931700,4025,4020,4025,4015,7433
|
||||
20250516,125700,14501047805,4015,4010,4020,4010,1982
|
||||
20250516,125600,14493099285,4020,4020,4025,4010,14241
|
||||
20250516,125500,14435981255,4015,4025,4025,4015,5195
|
||||
20250516,125400,14415116390,4030,4030,4030,4020,2008
|
||||
20250516,125300,14407038935,4035,4025,4035,4025,5228
|
||||
20250516,125200,14385971950,4025,4030,4032,4020,7955
|
||||
20250516,125100,14353938006,4032,4030,4035,4030,117
|
||||
20250516,125000,14353466459,4035,4030,4035,4030,586
|
||||
20250516,124900,14351102049,4035,4030,4035,4030,29
|
||||
20250516,124800,14350985159,4035,4030,4035,4030,1614
|
||||
20250516,124700,14344473929,4035,4030,4035,4030,817
|
||||
20250516,124600,14341179069,4030,4030,4030,4025,3448
|
||||
20250516,124500,14327293859,4030,4020,4030,4020,1627
|
||||
20250516,124400,14320747079,4025,4020,4030,4010,9259
|
||||
20250516,124300,14283532119,4025,4025,4030,4025,319
|
||||
20250516,124200,14282248109,4030,4030,4035,4025,2813
|
||||
20250516,124100,14270913199,4035,4030,4035,4025,2386
|
||||
20250516,124000,14261304269,4035,4030,4035,4030,1972
|
||||
20250516,123900,14253352729,4035,4030,4035,4030,1637
|
||||
20250516,123800,14246755454,4030,4030,4035,4030,2001
|
||||
20250516,123700,14238688749,4035,4035,4035,4030,1485
|
||||
20250516,123600,14232699969,4035,4040,4040,4030,2219
|
||||
20250516,123500,14223754569,4040,4040,4040,4030,1697
|
||||
20250516,123400,14216909019,4040,4035,4040,4030,9956
|
||||
20250516,123300,14176715854,4025,4025,4040,4020,10397
|
||||
20250516,123200,14134777389,4025,4030,4030,4020,25998
|
||||
20250516,123100,14030239754,4030,4025,4030,4020,1945
|
||||
20250516,123000,14022408759,4025,4025,4030,4025,11929
|
||||
20250516,122900,13974393539,4020,4040,4040,4020,23635
|
||||
20250516,122800,13879136719,4045,4040,4045,4040,749
|
||||
20250516,122700,13876107993,4045,4050,4050,4040,4690
|
||||
20250516,122600,13857150578,4045,4050,4050,4045,1770
|
||||
20250516,122500,13849990823,4050,4045,4050,4040,4171
|
||||
20250516,122400,13833119408,4045,4050,4050,4045,4655
|
||||
20250516,122300,13814282933,4050,4050,4050,4045,975
|
||||
20250516,122200,13810338348,4050,4050,4050,4045,3461
|
||||
20250516,122100,13796335283,4050,4050,4050,4045,536
|
||||
20250516,122000,13794164583,4050,4050,4050,4050,483
|
||||
20250516,121900,13792208433,4050,4055,4055,4045,1856
|
||||
20250516,121800,13784690663,4055,4050,4055,4045,4877
|
||||
20250516,121700,13764941858,4050,4050,4050,4045,3975
|
||||
20250516,121600,13748854113,4050,4050,4055,4045,1768
|
||||
20250516,121500,13741691828,4055,4055,4055,4050,2448
|
||||
20250516,121400,13731773393,4055,4055,4055,4045,4574
|
||||
20250516,121300,13713262093,4055,4050,4055,4040,2109
|
||||
20250516,121200,13704724383,4050,4050,4050,4040,4226
|
||||
20250516,121100,13687634143,4040,4045,4050,4040,2809
|
||||
20250516,121000,13676268318,4045,4050,4050,4040,27904
|
||||
20250516,120900,13563474588,4050,4060,4060,4050,15997
|
||||
20250516,120800,13498637406,4065,4055,4065,4055,2481
|
||||
20250516,120700,13488562946,4065,4075,4075,4055,6154
|
||||
20250516,120600,13463562136,4075,4080,4080,4065,2234
|
||||
20250516,120500,13454465456,4070,4070,4080,4065,10044
|
||||
20250516,120400,13413596811,4065,4075,4075,4065,8579
|
||||
20250516,120300,13378668206,4075,4080,4080,4065,9771
|
||||
20250516,120200,13338869216,4080,4082,4085,4080,3520
|
||||
20250516,120100,13324507581,4080,4075,4085,4070,5685
|
||||
20250516,120000,13301321856,4075,4075,4085,4070,14471
|
||||
20250516,115900,13242342676,4075,4070,4075,4070,7051
|
||||
20250516,115800,13213627961,4075,4080,4085,4075,25846
|
||||
20250516,115700,13108190976,4080,4085,4085,4080,4413
|
||||
20250516,115600,13090180331,4085,4080,4085,4080,3393
|
||||
20250516,115500,13076327526,4080,4085,4085,4080,3060
|
||||
20250516,115400,13063837581,4080,4080,4080,4070,17494
|
||||
20250516,115300,12992537096,4075,4070,4080,4070,12678
|
||||
20250516,115200,12940909636,4065,4065,4070,4060,10319
|
||||
20250516,115100,12898962566,4060,4070,4072,4055,20342
|
||||
20250516,115000,12816323016,4070,4065,4075,4060,8833
|
||||
20250516,114900,12780399976,4070,4075,4077,4065,3108
|
||||
20250516,114800,12767752420,4075,4065,4075,4060,9423
|
||||
20250516,114700,12729422115,4070,4075,4080,4070,18073
|
||||
20250516,114600,12655836655,4070,4080,4080,4070,18261
|
||||
20250516,114500,12581369220,4080,4090,4090,4075,30868
|
||||
20250516,114400,12455367915,4090,4090,4095,4090,7773
|
||||
20250516,114300,12423576265,4090,4100,4100,4085,13752
|
||||
20250516,114200,12367322589,4095,4100,4100,4090,12798
|
||||
20250516,114100,12314936829,4100,4105,4105,4095,3603
|
||||
20250516,114000,12300177934,4100,4095,4105,4095,10201
|
||||
20250516,113900,12258357084,4095,4100,4100,4090,29098
|
||||
20250516,113800,12139094589,4100,4105,4105,4085,30101
|
||||
20250516,113700,12015766044,4105,4100,4105,4095,7827
|
||||
20250516,113600,11983676869,4105,4105,4105,4095,7931
|
||||
20250516,113500,11951165919,4105,4105,4110,4095,6343
|
||||
20250516,113400,11925135619,4105,4100,4110,4095,16496
|
||||
20250516,113300,11857491744,4100,4110,4115,4095,12422
|
||||
20250516,113200,11806574879,4110,4095,4110,4095,33626
|
||||
20250516,113100,11668638004,4095,4100,4100,4090,21444
|
||||
20250516,113000,11580786564,4095,4090,4100,4090,10904
|
||||
20250516,112900,11536117209,4085,4100,4105,4085,24767
|
||||
20250516,112800,11434643109,4100,4100,4110,4095,93262
|
||||
20250516,112700,11052118764,4095,4090,4100,4085,22046
|
||||
20250516,112600,10961853674,4090,4085,4090,4080,16330
|
||||
20250516,112500,10895080269,4085,4085,4090,4080,10717
|
||||
20250516,112400,10851299269,4085,4075,4085,4070,49681
|
||||
20250516,112300,10648759539,4070,4070,4075,4070,4181
|
||||
20250516,112200,10631740239,4070,4070,4075,4070,6981
|
||||
20250516,112100,10603326754,4075,4075,4075,4070,10935
|
||||
20250516,112000,10558814927,4070,4065,4075,4065,31720
|
||||
20250516,111900,10429706412,4065,4065,4070,4060,7852
|
||||
20250516,111800,10397796662,4065,4065,4070,4060,11022
|
||||
20250516,111700,10352992192,4060,4065,4070,4060,12154
|
||||
20250516,111600,10303599512,4065,4065,4070,4060,14925
|
||||
20250516,111500,10242929477,4065,4070,4070,4060,12094
|
||||
20250516,111400,10193816962,4065,4055,4065,4050,22677
|
||||
20250516,111300,10101699417,4050,4060,4060,4050,18996
|
||||
20250516,111200,10024665842,4060,4065,4065,4050,8590
|
||||
20250516,111100,9989783192,4060,4060,4065,4055,6649
|
||||
20250516,111000,9962777662,4060,4055,4065,4050,10695
|
||||
20250516,110900,9919378012,4055,4045,4055,4040,7669
|
||||
20250516,110800,9888339537,4045,4060,4065,4040,16631
|
||||
20250516,110700,9820998332,4065,4070,4075,4060,12546
|
||||
20250516,110600,9769948407,4070,4055,4080,4055,93230
|
||||
20250516,110500,9390984887,4055,4050,4055,4045,37526
|
||||
20250516,110400,9239027179,4050,4055,4055,4040,30794
|
||||
20250516,110300,9114297364,4055,4045,4060,4037,71524
|
||||
20250516,110200,8824706654,4040,4030,4045,4025,32788
|
||||
20250516,110100,8692290734,4025,4035,4035,4020,12022
|
||||
20250516,110000,8643883259,4035,4015,4035,4015,33265
|
||||
20250516,105900,8510076799,4010,4005,4015,4000,9090
|
||||
20250516,105800,8473641009,4000,3995,4005,3985,48281
|
||||
20250516,105700,8280647309,3995,3980,3995,3980,26613
|
||||
20250516,105600,8174471919,3980,3985,3985,3980,2174
|
||||
20250516,105500,8165811834,3985,3965,3985,3965,3692
|
||||
20250516,105400,8151126854,3970,3980,3980,3965,5365
|
||||
20250516,105300,8129812419,3980,3980,3980,3980,1341
|
||||
20250516,105200,8124475239,3980,3990,3990,3980,6819
|
||||
20250516,105100,8097301324,3990,3990,3995,3990,4563
|
||||
20250516,105000,8079094939,3995,3985,3995,3985,5727
|
||||
20250516,104900,8056244274,3985,3990,3990,3985,2767
|
||||
20250516,104800,8045214869,3985,3985,3990,3985,2152
|
||||
20250516,104700,8036638649,3985,3995,3995,3985,7897
|
||||
20250516,104600,8005132039,3995,3985,3995,3985,15089
|
||||
20250516,104500,7944941714,3985,3985,3990,3980,6311
|
||||
20250516,104400,7919801329,3985,3975,3985,3975,9323
|
||||
20250516,104300,7882685769,3970,3970,3975,3970,3458
|
||||
20250516,104200,7868940554,3970,3965,3970,3965,8488
|
||||
20250516,104100,7835247199,3965,3965,3970,3965,3516
|
||||
20250516,104000,7821297484,3970,3965,3970,3965,3513
|
||||
20250516,103900,7807366399,3970,3965,3970,3965,2764
|
||||
20250516,103800,7796406984,3965,3970,3975,3965,1499
|
||||
20250516,103700,7790455999,3975,3970,3975,3965,4311
|
||||
20250516,103600,7773335719,3970,3965,3970,3965,628
|
||||
20250516,103500,7770842579,3970,3970,3970,3970,20
|
||||
20250516,103400,7770763179,3975,3960,3975,3955,8675
|
||||
20250516,103300,7736369029,3960,3955,3960,3955,578
|
||||
20250516,103200,7734081924,3955,3960,3960,3955,3982
|
||||
20250516,103100,7718330489,3960,3960,3960,3950,764
|
||||
20250516,103000,7715305109,3960,3955,3960,3955,4728
|
||||
20250516,102900,7696605664,3955,3970,3975,3955,15564
|
||||
20250516,102800,7634856254,3965,3980,3985,3965,10497
|
||||
20250516,102700,7593111569,3985,3960,3985,3960,26144
|
||||
20250516,102600,7489167084,3960,3965,3965,3940,9518
|
||||
20250516,102500,7451541684,3965,3965,3965,3960,5058
|
||||
20250516,102400,7431487714,3970,3970,3970,3970,2315
|
||||
20250516,102300,7422297164,3970,3965,3970,3965,7395
|
||||
20250516,102200,7392939039,3965,3967,3970,3960,5130
|
||||
20250516,102100,7372593149,3970,3955,3970,3955,3782
|
||||
20250516,102000,7357602294,3955,3955,3955,3940,11462
|
||||
20250516,101900,7312363594,3950,3965,3965,3950,9368
|
||||
20250516,101800,7275248194,3965,3970,3970,3965,6160
|
||||
20250516,101700,7250819239,3970,3975,3975,3965,7936
|
||||
20250516,101600,7219334279,3970,3965,3970,3965,15937
|
||||
20250516,101500,7156096594,3970,3955,3970,3955,7040
|
||||
20250516,101400,7128190609,3960,3960,3960,3960,8262
|
||||
20250516,101300,7095473089,3960,3955,3960,3955,3782
|
||||
20250516,101200,7080507189,3955,3955,3960,3950,14697
|
||||
20250516,101100,7022377709,3950,3945,3955,3945,16563
|
||||
20250516,101000,6956954244,3945,3950,3955,3945,14049
|
||||
20250516,100900,6901479184,3945,3950,3950,3945,6677
|
||||
20250516,100800,6875105134,3950,3955,3955,3950,3099
|
||||
20250516,100700,6862863169,3950,3970,3970,3945,15015
|
||||
20250516,100600,6803419204,3975,3970,3975,3970,12121
|
||||
20250516,100500,6755293069,3965,3955,3970,3950,20793
|
||||
20250516,100400,6672961139,3955,3935,3960,3935,52936
|
||||
20250516,100300,6464023059,3935,3935,3935,3935,6735
|
||||
20250516,100200,6437520834,3935,3940,3940,3935,4672
|
||||
20250516,100100,6419123509,3940,3935,3945,3935,12005
|
||||
20250516,100000,6371835049,3935,3930,3935,3930,5376
|
||||
20250516,095900,6350702669,3930,3915,3930,3915,5567
|
||||
20250516,095800,6328853084,3915,3915,3920,3910,2412
|
||||
20250516,095700,6319413034,3915,3915,3920,3910,1518
|
||||
20250516,095600,6313471689,3915,3910,3915,3905,1841
|
||||
20250516,095500,6306267734,3915,3900,3925,3900,7747
|
||||
20250516,095400,6276009959,3900,3905,3907,3895,15002
|
||||
20250516,095300,6217477670,3900,3905,3910,3900,8570
|
||||
20250516,095200,6184031640,3905,3910,3910,3905,1182
|
||||
20250516,095100,6179411275,3915,3910,3915,3905,2614
|
||||
20250516,095000,6169200520,3910,3915,3920,3910,4722
|
||||
20250516,094900,6150724420,3920,3910,3920,3910,1388
|
||||
20250516,094800,6145284035,3915,3920,3925,3910,26156
|
||||
20250516,094700,6042940895,3925,3920,3925,3915,4620
|
||||
20250516,094600,6024831355,3920,3910,3920,3910,2840
|
||||
20250516,094500,6013711995,3910,3905,3910,3900,11743
|
||||
20250516,094400,5967853440,3910,3915,3915,3905,5343
|
||||
20250516,094300,5946965590,3905,3920,3925,3905,21004
|
||||
20250516,094200,5864789790,3915,3925,3930,3910,17662
|
||||
20250516,094100,5795609085,3920,3930,3930,3910,24176
|
||||
20250516,094000,5700952040,3930,3935,3935,3915,10167
|
||||
20250516,093900,5661052850,3935,3935,3940,3930,10258
|
||||
20250516,093800,5620664745,3930,3940,3945,3930,6959
|
||||
20250516,093700,5593264210,3950,3945,3950,3935,14019
|
||||
20250516,093600,5537989230,3945,3950,3950,3940,3264
|
||||
20250516,093500,5525112345,3945,3945,3950,3910,20344
|
||||
20250516,093400,5445129675,3945,3955,3957,3940,5876
|
||||
20250516,093300,5421923087,3950,3965,3970,3950,19976
|
||||
20250516,093200,5342755027,3970,3945,3975,3940,24580
|
||||
20250516,093100,5245322767,3945,3960,3975,3895,58403
|
||||
20250516,093000,5015292417,3965,3985,3990,3960,48161
|
||||
20250516,092900,4824119072,3990,3990,4015,3980,41466
|
||||
20250516,092800,4658652132,3990,4015,4020,3990,36422
|
||||
20250516,092700,4512829362,4015,4045,4045,3985,66211
|
||||
20250516,092600,4247239675,4040,4065,4070,4040,71931
|
||||
20250516,092500,3955464280,4065,4050,4080,4040,91271
|
||||
20250516,092400,3585328340,4050,3990,4065,3990,128671
|
||||
20250516,092300,3066934552,3995,3985,4010,3975,142462
|
||||
20250516,092200,2497327397,3980,3930,3990,3920,217689
|
||||
20250516,092100,1632788204,3930,3900,3935,3900,81350
|
||||
20250516,092000,1314013654,3895,3895,3900,3890,1640
|
||||
20250516,091900,1307620924,3890,3895,3895,3890,5370
|
||||
20250516,091800,1286705534,3895,3895,3905,3895,5742
|
||||
20250516,091700,1264313099,3905,3895,3905,3890,6628
|
||||
20250516,091600,1238473381,3895,3885,3900,3885,3985
|
||||
20250516,091500,1222968456,3880,3875,3885,3875,2905
|
||||
20250516,091400,1211700896,3880,3870,3880,3870,1912
|
||||
20250516,091300,1204292381,3870,3865,3875,3860,6409
|
||||
20250516,091200,1179527226,3860,3875,3875,3860,8370
|
||||
20250516,091100,1147165526,3880,3895,3895,3880,11556
|
||||
20250516,091000,1102222806,3895,3885,3895,3880,7832
|
||||
20250516,090900,1071757201,3890,3915,3920,3885,31864
|
||||
20250516,090800,947388760,3910,3905,3930,3890,72353
|
||||
20250516,090700,664256440,3900,3895,3905,3890,16197
|
||||
20250516,090600,601126085,3895,3900,3905,3890,10307
|
||||
20250516,090500,560956410,3900,3890,3900,3885,11689
|
||||
20250516,090400,515415590,3900,3895,3905,3880,20107
|
||||
20250516,090300,437052575,3895,3870,3910,3855,56781
|
||||
20250516,090200,216092470,3870,3845,3875,3840,34004
|
||||
20250516,090100,84875665,3845,3845,3860,3835,8941
|
||||
20250516,090000,50495885,3855,3835,3855,3835,13141
|
||||
|
Reference in New Issue
Block a user