Update 2025-05-16 2743 candle_min
This commit is contained in:
574
009290/min/candle-20250516.csv
Normal file
574
009290/min/candle-20250516.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,183200,104683815,5470,5470,5470,5470,532
|
||||
20250516,183100,104683815,5470,5470,5470,5470,0
|
||||
20250516,183000,104683815,5470,5470,5470,5470,0
|
||||
20250516,182900,104683815,5470,5470,5470,5470,0
|
||||
20250516,182800,104683815,5470,5470,5470,5470,0
|
||||
20250516,182700,104683815,5470,5470,5470,5470,0
|
||||
20250516,182600,104683815,5470,5470,5470,5470,0
|
||||
20250516,182500,104683815,5470,5470,5470,5470,0
|
||||
20250516,182400,104683815,5470,5470,5470,5470,0
|
||||
20250516,182300,104683815,5470,5470,5470,5470,0
|
||||
20250516,182200,104683815,5470,5470,5470,5470,0
|
||||
20250516,182100,104683815,5470,5470,5470,5470,0
|
||||
20250516,182000,104683815,5470,5470,5470,5470,0
|
||||
20250516,181900,104683815,5470,5470,5470,5470,0
|
||||
20250516,181800,104683815,5470,5470,5470,5470,0
|
||||
20250516,181700,104683815,5470,5470,5470,5470,0
|
||||
20250516,181600,104683815,5470,5470,5470,5470,0
|
||||
20250516,181500,104683815,5470,5470,5470,5470,0
|
||||
20250516,181400,104683815,5470,5470,5470,5470,0
|
||||
20250516,181300,104683815,5470,5470,5470,5470,0
|
||||
20250516,181200,104683815,5470,5470,5470,5470,0
|
||||
20250516,181100,104683815,5470,5470,5470,5470,0
|
||||
20250516,181000,104683815,5470,5470,5470,5470,0
|
||||
20250516,180900,104683815,5470,5470,5470,5470,0
|
||||
20250516,180800,104683815,5470,5470,5470,5470,0
|
||||
20250516,180700,104683815,5470,5470,5470,5470,0
|
||||
20250516,180600,104683815,5470,5470,5470,5470,0
|
||||
20250516,180500,104683815,5470,5470,5470,5470,0
|
||||
20250516,180400,104683815,5470,5470,5470,5470,0
|
||||
20250516,180300,104683815,5470,5470,5470,5470,0
|
||||
20250516,180200,104683815,5470,5470,5470,5470,532
|
||||
20250516,180100,104683815,5470,5470,5470,5470,0
|
||||
20250516,180000,104683815,5470,5470,5470,5470,0
|
||||
20250516,175900,104683815,5470,5470,5470,5470,0
|
||||
20250516,175800,104683815,5470,5470,5470,5470,0
|
||||
20250516,175700,104683815,5470,5470,5470,5470,0
|
||||
20250516,175600,104683815,5470,5470,5470,5470,0
|
||||
20250516,175500,104683815,5470,5470,5470,5470,0
|
||||
20250516,175400,104683815,5470,5470,5470,5470,0
|
||||
20250516,175300,104683815,5470,5470,5470,5470,0
|
||||
20250516,175200,104683815,5470,5470,5470,5470,0
|
||||
20250516,175100,104683815,5470,5470,5470,5470,0
|
||||
20250516,175000,104683815,5470,5470,5470,5470,0
|
||||
20250516,174900,104683815,5470,5470,5470,5470,0
|
||||
20250516,174800,104683815,5470,5470,5470,5470,0
|
||||
20250516,174700,104683815,5470,5470,5470,5470,0
|
||||
20250516,174600,104683815,5470,5470,5470,5470,0
|
||||
20250516,174500,104683815,5470,5470,5470,5470,0
|
||||
20250516,174400,104683815,5470,5470,5470,5470,0
|
||||
20250516,174300,104683815,5470,5470,5470,5470,0
|
||||
20250516,174200,104683815,5470,5470,5470,5470,0
|
||||
20250516,174100,104683815,5470,5470,5470,5470,0
|
||||
20250516,174000,104683815,5470,5470,5470,5470,0
|
||||
20250516,173900,104683815,5470,5470,5470,5470,0
|
||||
20250516,173800,104683815,5470,5470,5470,5470,0
|
||||
20250516,173700,104683815,5470,5470,5470,5470,0
|
||||
20250516,173600,104683815,5470,5470,5470,5470,0
|
||||
20250516,173500,104683815,5470,5470,5470,5470,0
|
||||
20250516,173400,104683815,5470,5470,5470,5470,0
|
||||
20250516,173300,104683815,5470,5470,5470,5470,0
|
||||
20250516,173200,104683815,5470,5470,5470,5470,532
|
||||
20250516,173100,104683815,5470,5470,5470,5470,0
|
||||
20250516,173000,104683815,5470,5470,5470,5470,0
|
||||
20250516,172900,104683815,5470,5470,5470,5470,0
|
||||
20250516,172800,104683815,5470,5470,5470,5470,0
|
||||
20250516,172700,104683815,5470,5470,5470,5470,0
|
||||
20250516,172600,104683815,5470,5470,5470,5470,0
|
||||
20250516,172500,104683815,5470,5470,5470,5470,0
|
||||
20250516,172400,104683815,5470,5470,5470,5470,0
|
||||
20250516,172300,104683815,5470,5470,5470,5470,0
|
||||
20250516,172200,104683815,5470,5470,5470,5470,0
|
||||
20250516,172100,104683815,5470,5470,5470,5470,0
|
||||
20250516,172000,104683815,5470,5470,5470,5470,0
|
||||
20250516,171900,104683815,5470,5470,5470,5470,0
|
||||
20250516,171800,104683815,5470,5470,5470,5470,0
|
||||
20250516,171700,104683815,5470,5470,5470,5470,0
|
||||
20250516,171600,104683815,5470,5470,5470,5470,0
|
||||
20250516,171500,104683815,5470,5470,5470,5470,0
|
||||
20250516,171400,104683815,5470,5470,5470,5470,0
|
||||
20250516,171300,104683815,5470,5470,5470,5470,0
|
||||
20250516,171200,104683815,5470,5470,5470,5470,0
|
||||
20250516,171100,104683815,5470,5470,5470,5470,0
|
||||
20250516,171000,104683815,5470,5470,5470,5470,0
|
||||
20250516,170900,104683815,5470,5470,5470,5470,0
|
||||
20250516,170800,104683815,5470,5470,5470,5470,0
|
||||
20250516,170700,104683815,5470,5470,5470,5470,0
|
||||
20250516,170600,104683815,5470,5470,5470,5470,0
|
||||
20250516,170500,104683815,5470,5470,5470,5470,0
|
||||
20250516,170400,104683815,5470,5470,5470,5470,0
|
||||
20250516,170300,104683815,5470,5470,5470,5470,0
|
||||
20250516,170200,104683815,5470,5470,5470,5470,532
|
||||
20250516,170100,104683815,5470,5470,5470,5470,0
|
||||
20250516,170000,104683815,5470,5470,5470,5470,0
|
||||
20250516,165900,104683815,5470,5470,5470,5470,0
|
||||
20250516,165800,104683815,5470,5470,5470,5470,0
|
||||
20250516,165700,104683815,5470,5470,5470,5470,0
|
||||
20250516,165600,104683815,5470,5470,5470,5470,0
|
||||
20250516,165500,104683815,5470,5470,5470,5470,0
|
||||
20250516,165400,104683815,5470,5470,5470,5470,0
|
||||
20250516,165300,104683815,5470,5470,5470,5470,0
|
||||
20250516,165200,104683815,5470,5470,5470,5470,0
|
||||
20250516,165100,104683815,5470,5470,5470,5470,0
|
||||
20250516,165000,104683815,5470,5470,5470,5470,0
|
||||
20250516,164900,104683815,5470,5470,5470,5470,0
|
||||
20250516,164800,104683815,5470,5470,5470,5470,0
|
||||
20250516,164700,104683815,5470,5470,5470,5470,0
|
||||
20250516,164600,104683815,5470,5470,5470,5470,0
|
||||
20250516,164500,104683815,5470,5470,5470,5470,0
|
||||
20250516,164400,104683815,5470,5470,5470,5470,0
|
||||
20250516,164300,104683815,5470,5470,5470,5470,0
|
||||
20250516,164200,104683815,5470,5470,5470,5470,0
|
||||
20250516,164100,104683815,5470,5470,5470,5470,0
|
||||
20250516,164000,104683815,5470,5470,5470,5470,0
|
||||
20250516,163900,104683815,5470,5470,5470,5470,0
|
||||
20250516,163800,104683815,5470,5470,5470,5470,0
|
||||
20250516,163700,104683815,5470,5470,5470,5470,0
|
||||
20250516,163600,104683815,5470,5470,5470,5470,0
|
||||
20250516,163500,104683815,5470,5470,5470,5470,0
|
||||
20250516,163400,104683815,5470,5470,5470,5470,0
|
||||
20250516,163300,104683815,5470,5470,5470,5470,0
|
||||
20250516,163200,104683815,5470,5470,5470,5470,532
|
||||
20250516,163100,104683815,5470,5470,5470,5470,0
|
||||
20250516,163000,104683815,5470,5470,5470,5470,0
|
||||
20250516,162900,104683815,5470,5470,5470,5470,0
|
||||
20250516,162800,104683815,5470,5470,5470,5470,0
|
||||
20250516,162700,104683815,5470,5470,5470,5470,0
|
||||
20250516,162600,104683815,5470,5470,5470,5470,0
|
||||
20250516,162500,104683815,5470,5470,5470,5470,0
|
||||
20250516,162400,104683815,5470,5470,5470,5470,0
|
||||
20250516,162300,104683815,5470,5470,5470,5470,0
|
||||
20250516,162200,104683815,5470,5470,5470,5470,0
|
||||
20250516,162100,104683815,5470,5470,5470,5470,0
|
||||
20250516,162000,104683815,5470,5470,5470,5470,0
|
||||
20250516,161900,104683815,5470,5470,5470,5470,0
|
||||
20250516,161800,104683815,5470,5470,5470,5470,0
|
||||
20250516,161700,104683815,5470,5470,5470,5470,0
|
||||
20250516,161600,104683815,5470,5470,5470,5470,0
|
||||
20250516,161500,104683815,5470,5470,5470,5470,0
|
||||
20250516,161400,104683815,5470,5470,5470,5470,0
|
||||
20250516,161300,104683815,5470,5470,5470,5470,0
|
||||
20250516,161200,104683815,5470,5470,5470,5470,0
|
||||
20250516,161100,104683815,5470,5470,5470,5470,0
|
||||
20250516,161000,104683815,5470,5470,5470,5470,0
|
||||
20250516,160900,104683815,5470,5470,5470,5470,0
|
||||
20250516,160800,104683815,5470,5470,5470,5470,0
|
||||
20250516,160700,104683815,5470,5470,5470,5470,0
|
||||
20250516,160600,104683815,5470,5470,5470,5470,0
|
||||
20250516,160500,104683815,5470,5470,5470,5470,0
|
||||
20250516,160400,104683815,5470,5470,5470,5470,0
|
||||
20250516,160300,104683815,5470,5470,5470,5470,0
|
||||
20250516,160200,104683815,5470,5470,5470,5470,532
|
||||
20250516,160100,104683815,5470,5470,5470,5470,0
|
||||
20250516,160000,104683815,5470,5470,5470,5470,0
|
||||
20250516,155900,104683815,5470,5470,5470,5470,0
|
||||
20250516,155800,104683815,5470,5470,5470,5470,0
|
||||
20250516,155700,104683815,5470,5470,5470,5470,0
|
||||
20250516,155600,104683815,5470,5470,5470,5470,0
|
||||
20250516,155500,104683815,5470,5470,5470,5470,0
|
||||
20250516,155400,104683815,5470,5470,5470,5470,0
|
||||
20250516,155300,104683815,5470,5470,5470,5470,0
|
||||
20250516,155200,104683815,5470,5470,5470,5470,0
|
||||
20250516,155100,104683815,5470,5470,5470,5470,0
|
||||
20250516,155000,104683815,5470,5470,5470,5470,0
|
||||
20250516,154900,104683815,5470,5470,5470,5470,0
|
||||
20250516,154800,104683815,5470,5470,5470,5470,0
|
||||
20250516,154700,104683815,5470,5470,5470,5470,0
|
||||
20250516,154600,104683815,5470,5470,5470,5470,0
|
||||
20250516,154500,104683815,5470,5470,5470,5470,0
|
||||
20250516,154400,104683815,5470,5470,5470,5470,0
|
||||
20250516,154300,104683815,5470,5470,5470,5470,0
|
||||
20250516,154200,104683815,5470,5470,5470,5470,0
|
||||
20250516,154100,104683815,5470,5470,5470,5470,0
|
||||
20250516,154000,104683815,5470,5470,5470,5470,0
|
||||
20250516,153900,104683815,5470,5470,5470,5470,0
|
||||
20250516,153800,104683815,5470,5470,5470,5470,0
|
||||
20250516,153700,104683815,5470,5470,5470,5470,0
|
||||
20250516,153600,104683815,5470,5470,5470,5470,0
|
||||
20250516,153500,104683815,5470,5470,5470,5470,0
|
||||
20250516,153400,104683815,5470,5470,5470,5470,0
|
||||
20250516,153300,104683815,5470,5470,5470,5470,0
|
||||
20250516,153200,104683815,5470,5470,5470,5470,532
|
||||
20250516,153100,104683815,5470,5470,5470,5470,0
|
||||
20250516,153000,104683815,5470,5470,5470,5470,532
|
||||
20250516,152900,101773775,5480,5480,5480,5480,0
|
||||
20250516,152800,101773775,5480,5480,5480,5480,0
|
||||
20250516,152700,101773775,5480,5480,5480,5480,0
|
||||
20250516,152600,101773775,5480,5480,5480,5480,0
|
||||
20250516,152500,101773775,5480,5480,5480,5480,0
|
||||
20250516,152400,101773775,5480,5480,5480,5480,0
|
||||
20250516,152300,101773775,5480,5480,5480,5480,0
|
||||
20250516,152200,101773775,5480,5480,5480,5480,0
|
||||
20250516,152100,101773775,5480,5480,5480,5480,0
|
||||
20250516,152000,101773775,5480,5480,5480,5480,0
|
||||
20250516,151900,101773775,5480,5480,5480,5480,2
|
||||
20250516,151800,101762815,5470,5470,5470,5470,0
|
||||
20250516,151700,101762815,5470,5470,5470,5470,0
|
||||
20250516,151600,101762815,5470,5470,5470,5470,1
|
||||
20250516,151500,101757345,5470,5470,5470,5470,0
|
||||
20250516,151400,101757345,5470,5470,5470,5470,0
|
||||
20250516,151300,101757345,5470,5470,5470,5470,4
|
||||
20250516,151200,101735465,5490,5490,5490,5490,0
|
||||
20250516,151100,101735465,5490,5490,5490,5490,0
|
||||
20250516,151000,101735465,5490,5490,5490,5490,0
|
||||
20250516,150900,101735465,5490,5490,5490,5490,0
|
||||
20250516,150800,101735465,5490,5490,5490,5490,0
|
||||
20250516,150700,101735465,5490,5490,5490,5490,0
|
||||
20250516,150600,101735465,5490,5470,5490,5470,658
|
||||
20250516,150500,98123745,5470,5470,5470,5470,0
|
||||
20250516,150400,98123745,5470,5470,5470,5470,0
|
||||
20250516,150300,98123745,5470,5470,5470,5470,3
|
||||
20250516,150200,98107335,5480,5480,5480,5480,0
|
||||
20250516,150100,98107335,5480,5480,5480,5480,0
|
||||
20250516,150000,98107335,5480,5480,5480,5480,0
|
||||
20250516,145900,98107335,5480,5480,5480,5480,0
|
||||
20250516,145800,98107335,5480,5480,5480,5480,0
|
||||
20250516,145700,98107335,5480,5480,5480,5480,325
|
||||
20250516,145600,96326335,5480,5480,5480,5480,0
|
||||
20250516,145500,96326335,5480,5470,5480,5470,2789
|
||||
20250516,145400,81046255,5460,5460,5460,5460,1000
|
||||
20250516,145300,75586255,5460,5460,5460,5460,1
|
||||
20250516,145200,75580795,5460,5460,5460,5460,0
|
||||
20250516,145100,75580795,5460,5460,5460,5460,162
|
||||
20250516,145000,74696275,5460,5460,5460,5460,20
|
||||
20250516,144900,74587075,5480,5480,5480,5480,0
|
||||
20250516,144800,74587075,5480,5480,5480,5480,0
|
||||
20250516,144700,74587075,5480,5480,5480,5480,0
|
||||
20250516,144600,74587075,5480,5480,5480,5480,0
|
||||
20250516,144500,74587075,5480,5480,5480,5480,2
|
||||
20250516,144400,74576115,5470,5470,5470,5470,63
|
||||
20250516,144300,74231505,5470,5470,5470,5470,0
|
||||
20250516,144200,74231505,5470,5470,5470,5470,0
|
||||
20250516,144100,74231505,5470,5470,5470,5470,0
|
||||
20250516,144000,74231505,5470,5470,5470,5470,17
|
||||
20250516,143900,74138515,5470,5470,5470,5470,0
|
||||
20250516,143800,74138515,5470,5470,5470,5470,60
|
||||
20250516,143700,73810315,5470,5490,5490,5470,103
|
||||
20250516,143600,73246845,5490,5490,5490,5490,2
|
||||
20250516,143500,73235865,5490,5480,5490,5480,792
|
||||
20250516,143400,68895275,5480,5480,5480,5480,0
|
||||
20250516,143300,68895275,5480,5480,5480,5480,0
|
||||
20250516,143200,68895275,5480,5470,5480,5460,709
|
||||
20250516,143100,65017375,5460,5460,5460,5460,0
|
||||
20250516,143000,65017375,5460,5460,5460,5460,0
|
||||
20250516,142900,65017375,5460,5460,5460,5460,0
|
||||
20250516,142800,65017375,5460,5460,5460,5460,0
|
||||
20250516,142700,65017375,5460,5460,5460,5460,0
|
||||
20250516,142600,65017375,5460,5460,5460,5460,0
|
||||
20250516,142500,65017375,5460,5460,5460,5460,400
|
||||
20250516,142400,62833375,5460,5460,5460,5460,0
|
||||
20250516,142300,62833375,5460,5460,5460,5460,0
|
||||
20250516,142200,62833375,5460,5460,5460,5460,20
|
||||
20250516,142100,62724175,5460,5470,5470,5460,13
|
||||
20250516,142000,62653175,5470,5470,5470,5470,10
|
||||
20250516,141900,62598475,5470,5470,5470,5470,0
|
||||
20250516,141800,62598475,5470,5470,5470,5470,0
|
||||
20250516,141700,62598475,5470,5470,5470,5470,348
|
||||
20250516,141600,60694915,5470,5470,5470,5470,1
|
||||
20250516,141500,60689445,5470,5470,5470,5470,0
|
||||
20250516,141400,60689445,5470,5470,5470,5470,0
|
||||
20250516,141300,60689445,5470,5470,5470,5470,0
|
||||
20250516,141200,60689445,5470,5470,5470,5470,0
|
||||
20250516,141100,60689445,5470,5470,5470,5470,0
|
||||
20250516,141000,60689445,5470,5470,5470,5470,0
|
||||
20250516,140900,60689445,5470,5470,5470,5470,0
|
||||
20250516,140800,60689445,5470,5460,5470,5460,112
|
||||
20250516,140700,60077875,5470,5470,5470,5470,0
|
||||
20250516,140600,60077875,5470,5460,5470,5460,740
|
||||
20250516,140500,56036855,5460,5450,5460,5450,457
|
||||
20250516,140400,53546115,5450,5450,5450,5450,0
|
||||
20250516,140300,53546115,5450,5450,5450,5450,10
|
||||
20250516,140200,53491615,5450,5450,5450,5450,209
|
||||
20250516,140100,52352565,5460,5460,5460,5460,0
|
||||
20250516,140000,52352565,5460,5440,5460,5440,8
|
||||
20250516,135900,52308985,5450,5450,5450,5450,0
|
||||
20250516,135800,52308985,5450,5450,5450,5450,0
|
||||
20250516,135700,52308985,5450,5450,5450,5450,148
|
||||
20250516,135600,51502385,5450,5460,5460,5450,545
|
||||
20250516,135500,48531865,5460,5460,5460,5460,0
|
||||
20250516,135400,48531865,5460,5460,5460,5460,0
|
||||
20250516,135300,48531865,5460,5460,5460,5460,1
|
||||
20250516,135200,48526405,5450,5450,5450,5450,0
|
||||
20250516,135100,48526405,5450,5450,5450,5450,0
|
||||
20250516,135000,48526405,5450,5450,5450,5450,5
|
||||
20250516,134900,48499155,5450,5450,5450,5450,0
|
||||
20250516,134800,48499155,5450,5450,5450,5450,0
|
||||
20250516,134700,48499155,5450,5450,5450,5450,0
|
||||
20250516,134600,48499155,5450,5450,5450,5450,0
|
||||
20250516,134500,48499155,5450,5450,5450,5450,0
|
||||
20250516,134400,48499155,5450,5450,5450,5450,0
|
||||
20250516,134300,48499155,5450,5450,5450,5450,0
|
||||
20250516,134200,48499155,5450,5450,5450,5450,17
|
||||
20250516,134100,48406505,5450,5450,5450,5450,0
|
||||
20250516,134000,48406505,5450,5450,5450,5450,22
|
||||
20250516,133900,48286605,5460,5460,5460,5460,0
|
||||
20250516,133800,48286605,5460,5460,5460,5460,3
|
||||
20250516,133700,48270225,5460,5460,5460,5460,0
|
||||
20250516,133600,48270225,5460,5460,5460,5460,0
|
||||
20250516,133500,48270225,5460,5460,5460,5460,0
|
||||
20250516,133400,48270225,5460,5460,5460,5460,0
|
||||
20250516,133300,48270225,5460,5460,5460,5460,0
|
||||
20250516,133200,48270225,5460,5460,5460,5460,0
|
||||
20250516,133100,48270225,5460,5460,5460,5460,0
|
||||
20250516,133000,48270225,5460,5460,5460,5460,0
|
||||
20250516,132900,48270225,5460,5460,5460,5460,0
|
||||
20250516,132800,48270225,5460,5460,5460,5460,0
|
||||
20250516,132700,48270225,5460,5460,5460,5460,2
|
||||
20250516,132600,48259305,5440,5440,5440,5440,0
|
||||
20250516,132500,48259305,5440,5440,5440,5440,0
|
||||
20250516,132400,48259305,5440,5440,5440,5440,0
|
||||
20250516,132300,48259305,5440,5440,5440,5440,21
|
||||
20250516,132200,48145065,5440,5440,5440,5440,0
|
||||
20250516,132100,48145065,5440,5440,5440,5440,0
|
||||
20250516,132000,48145065,5440,5440,5440,5440,0
|
||||
20250516,131900,48145065,5440,5440,5440,5440,0
|
||||
20250516,131800,48145065,5440,5440,5440,5440,0
|
||||
20250516,131700,48145065,5440,5440,5440,5440,0
|
||||
20250516,131600,48145065,5440,5440,5440,5440,0
|
||||
20250516,131500,48145065,5440,5440,5440,5440,0
|
||||
20250516,131400,48145065,5440,5440,5440,5440,0
|
||||
20250516,131300,48145065,5440,5440,5440,5440,0
|
||||
20250516,131200,48145065,5440,5440,5440,5440,0
|
||||
20250516,131100,48145065,5440,5440,5440,5440,0
|
||||
20250516,131000,48145065,5440,5440,5440,5440,0
|
||||
20250516,130900,48145065,5440,5450,5450,5440,160
|
||||
20250516,130800,47273835,5460,5460,5460,5460,0
|
||||
20250516,130700,47273835,5460,5460,5460,5460,1
|
||||
20250516,130600,47268375,5460,5460,5460,5460,0
|
||||
20250516,130500,47268375,5460,5460,5460,5460,0
|
||||
20250516,130400,47268375,5460,5460,5460,5460,2
|
||||
20250516,130300,47257455,5460,5460,5460,5460,10
|
||||
20250516,130200,47202855,5450,5450,5450,5450,0
|
||||
20250516,130100,47202855,5450,5450,5450,5450,0
|
||||
20250516,130000,47202855,5450,5450,5450,5450,0
|
||||
20250516,125900,47202855,5450,5450,5450,5450,0
|
||||
20250516,125800,47202855,5450,5450,5450,5450,0
|
||||
20250516,125700,47202855,5450,5450,5450,5450,0
|
||||
20250516,125600,47202855,5450,5450,5450,5450,0
|
||||
20250516,125500,47202855,5450,5450,5450,5450,74
|
||||
20250516,125400,46799555,5450,5450,5450,5450,0
|
||||
20250516,125300,46799555,5450,5450,5450,5450,0
|
||||
20250516,125200,46799555,5450,5450,5450,5450,0
|
||||
20250516,125100,46799555,5450,5450,5450,5450,0
|
||||
20250516,125000,46799555,5450,5450,5450,5450,152
|
||||
20250516,124900,45971155,5460,5460,5460,5460,0
|
||||
20250516,124800,45971155,5460,5460,5460,5460,0
|
||||
20250516,124700,45971155,5460,5460,5460,5460,0
|
||||
20250516,124600,45971155,5460,5460,5460,5460,1
|
||||
20250516,124500,45965695,5450,5450,5450,5450,0
|
||||
20250516,124400,45965695,5450,5450,5450,5450,0
|
||||
20250516,124300,45965695,5450,5450,5450,5450,0
|
||||
20250516,124200,45965695,5450,5450,5450,5450,0
|
||||
20250516,124100,45965695,5450,5450,5450,5450,0
|
||||
20250516,124000,45965695,5450,5450,5450,5450,257
|
||||
20250516,123900,44565045,5460,5460,5460,5460,2
|
||||
20250516,123800,44554125,5450,5450,5450,5450,19
|
||||
20250516,123700,44450575,5460,5460,5460,5460,0
|
||||
20250516,123600,44450575,5460,5460,5460,5460,1
|
||||
20250516,123500,44445115,5455,5455,5455,5455,0
|
||||
20250516,123400,44445115,5455,5455,5455,5455,0
|
||||
20250516,123300,44445115,5455,5455,5455,5455,0
|
||||
20250516,123200,44445115,5455,5455,5455,5455,0
|
||||
20250516,123100,44445115,5455,5450,5455,5450,27
|
||||
20250516,123000,44297955,5450,5450,5450,5450,0
|
||||
20250516,122900,44297955,5450,5450,5450,5450,1
|
||||
20250516,122800,44292505,5460,5460,5460,5460,0
|
||||
20250516,122700,44292505,5460,5460,5460,5460,0
|
||||
20250516,122600,44292505,5460,5460,5460,5460,0
|
||||
20250516,122500,44292505,5460,5460,5460,5460,0
|
||||
20250516,122400,44292505,5460,5460,5460,5460,2
|
||||
20250516,122300,44281585,5450,5450,5450,5450,0
|
||||
20250516,122200,44281585,5450,5450,5450,5450,0
|
||||
20250516,122100,44281585,5450,5450,5450,5450,34
|
||||
20250516,122000,44096285,5450,5450,5450,5450,0
|
||||
20250516,121900,44096285,5450,5450,5450,5450,0
|
||||
20250516,121800,44096285,5450,5450,5450,5450,0
|
||||
20250516,121700,44096285,5450,5450,5450,5450,328
|
||||
20250516,121600,42308685,5450,5450,5450,5450,0
|
||||
20250516,121500,42308685,5450,5450,5450,5450,0
|
||||
20250516,121400,42308685,5450,5450,5450,5450,0
|
||||
20250516,121300,42308685,5450,5450,5450,5450,0
|
||||
20250516,121200,42308685,5450,5450,5450,5450,69
|
||||
20250516,121100,41932635,5450,5450,5450,5450,0
|
||||
20250516,121000,41932635,5450,5450,5450,5450,43
|
||||
20250516,120900,41698285,5460,5460,5460,5460,0
|
||||
20250516,120800,41698285,5460,5460,5460,5460,0
|
||||
20250516,120700,41698285,5460,5460,5460,5460,0
|
||||
20250516,120600,41698285,5460,5460,5460,5460,0
|
||||
20250516,120500,41698285,5460,5460,5460,5460,5
|
||||
20250516,120400,41670985,5450,5450,5450,5450,0
|
||||
20250516,120300,41670985,5450,5450,5450,5450,0
|
||||
20250516,120200,41670985,5450,5450,5450,5450,284
|
||||
20250516,120100,40123185,5450,5450,5450,5450,0
|
||||
20250516,120000,40123185,5450,5450,5450,5450,0
|
||||
20250516,115900,40123185,5450,5450,5450,5450,0
|
||||
20250516,115800,40123185,5450,5450,5450,5450,40
|
||||
20250516,115700,39905185,5460,5450,5460,5450,393
|
||||
20250516,115600,37762325,5460,5460,5460,5460,0
|
||||
20250516,115500,37762325,5460,5450,5460,5450,108
|
||||
20250516,115400,37173675,5460,5460,5460,5460,0
|
||||
20250516,115300,37173675,5460,5460,5460,5460,1
|
||||
20250516,115200,37168215,5460,5460,5460,5460,0
|
||||
20250516,115100,37168215,5460,5460,5460,5460,0
|
||||
20250516,115000,37168215,5460,5460,5460,5450,53
|
||||
20250516,114900,36879135,5450,5450,5450,5450,0
|
||||
20250516,114800,36879135,5450,5450,5450,5450,0
|
||||
20250516,114700,36879135,5450,5450,5450,5450,0
|
||||
20250516,114600,36879135,5450,5450,5450,5450,0
|
||||
20250516,114500,36879135,5450,5450,5450,5450,0
|
||||
20250516,114400,36879135,5450,5450,5450,5450,213
|
||||
20250516,114300,35718285,5450,5450,5450,5450,0
|
||||
20250516,114200,35718285,5450,5450,5450,5450,1
|
||||
20250516,114100,35712835,5450,5450,5450,5450,5
|
||||
20250516,114000,35685585,5450,5450,5450,5450,1
|
||||
20250516,113900,35680135,5450,5450,5450,5450,0
|
||||
20250516,113800,35680135,5450,5450,5450,5450,2
|
||||
20250516,113700,35669235,5450,5450,5450,5450,0
|
||||
20250516,113600,35669235,5450,5450,5450,5450,153
|
||||
20250516,113500,34835385,5450,5450,5450,5450,0
|
||||
20250516,113400,34835385,5450,5450,5450,5450,0
|
||||
20250516,113300,34835385,5450,5450,5450,5450,2
|
||||
20250516,113200,34824485,5440,5450,5450,5440,62
|
||||
20250516,113100,34486635,5460,5460,5460,5460,0
|
||||
20250516,113000,34486635,5460,5460,5460,5460,0
|
||||
20250516,112900,34486635,5460,5460,5460,5460,0
|
||||
20250516,112800,34486635,5460,5460,5460,5460,0
|
||||
20250516,112700,34486635,5460,5460,5460,5460,0
|
||||
20250516,112600,34486635,5460,5460,5460,5460,0
|
||||
20250516,112500,34486635,5460,5460,5460,5460,0
|
||||
20250516,112400,34486635,5460,5460,5460,5440,401
|
||||
20250516,112300,32303755,5470,5470,5470,5470,0
|
||||
20250516,112200,32303755,5470,5470,5470,5470,0
|
||||
20250516,112100,32303755,5470,5470,5470,5470,0
|
||||
20250516,112000,32303755,5470,5470,5470,5470,2
|
||||
20250516,111900,32292815,5450,5450,5450,5450,0
|
||||
20250516,111800,32292815,5450,5460,5460,5450,129
|
||||
20250516,111700,31589325,5470,5470,5470,5470,0
|
||||
20250516,111600,31589325,5470,5460,5470,5460,39
|
||||
20250516,111500,31376365,5460,5460,5460,5460,0
|
||||
20250516,111400,31376365,5460,5460,5460,5460,0
|
||||
20250516,111300,31376365,5460,5460,5460,5460,0
|
||||
20250516,111200,31376365,5460,5460,5460,5460,83
|
||||
20250516,111100,30923185,5480,5480,5480,5480,0
|
||||
20250516,111000,30923185,5480,5480,5480,5480,0
|
||||
20250516,110900,30923185,5480,5480,5480,5480,0
|
||||
20250516,110800,30923185,5480,5480,5480,5480,0
|
||||
20250516,110700,30923185,5480,5480,5480,5480,0
|
||||
20250516,110600,30923185,5480,5480,5480,5480,1
|
||||
20250516,110500,30917705,5490,5490,5490,5490,0
|
||||
20250516,110400,30917705,5490,5490,5490,5490,0
|
||||
20250516,110300,30917705,5490,5490,5490,5490,0
|
||||
20250516,110200,30917705,5490,5490,5490,5490,0
|
||||
20250516,110100,30917705,5490,5490,5490,5490,13
|
||||
20250516,110000,30846335,5490,5490,5490,5490,0
|
||||
20250516,105900,30846335,5490,5490,5490,5490,0
|
||||
20250516,105800,30846335,5490,5490,5490,5490,0
|
||||
20250516,105700,30846335,5490,5480,5490,5480,10
|
||||
20250516,105600,30791455,5480,5480,5480,5480,1
|
||||
20250516,105500,30785975,5490,5490,5490,5490,0
|
||||
20250516,105400,30785975,5490,5490,5490,5490,0
|
||||
20250516,105300,30785975,5490,5490,5490,5490,0
|
||||
20250516,105200,30785975,5490,5490,5490,5490,0
|
||||
20250516,105100,30785975,5490,5490,5490,5490,0
|
||||
20250516,105000,30785975,5490,5470,5490,5470,657
|
||||
20250516,104900,27188745,5470,5470,5470,5470,0
|
||||
20250516,104800,27188745,5470,5470,5470,5470,0
|
||||
20250516,104700,27188745,5470,5470,5470,5470,22
|
||||
20250516,104600,27068405,5460,5460,5460,5460,10
|
||||
20250516,104500,27013805,5470,5450,5470,5450,692
|
||||
20250516,104400,23237755,5440,5440,5440,5440,0
|
||||
20250516,104300,23237755,5440,5440,5440,5440,0
|
||||
20250516,104200,23237755,5440,5440,5440,5440,0
|
||||
20250516,104100,23237755,5440,5440,5440,5440,332
|
||||
20250516,104000,21431675,5450,5450,5450,5450,0
|
||||
20250516,103900,21431675,5450,5450,5450,5450,0
|
||||
20250516,103800,21431675,5450,5450,5450,5450,0
|
||||
20250516,103700,21431675,5450,5450,5450,5450,3
|
||||
20250516,103600,21415325,5450,5450,5450,5450,0
|
||||
20250516,103500,21415325,5450,5450,5450,5450,2
|
||||
20250516,103400,21404425,5440,5450,5450,5440,117
|
||||
20250516,103300,20766925,5440,5440,5440,5440,0
|
||||
20250516,103200,20766925,5440,5440,5440,5440,0
|
||||
20250516,103100,20766925,5440,5440,5440,5440,0
|
||||
20250516,103000,20766925,5440,5440,5440,5440,0
|
||||
20250516,102900,20766925,5440,5450,5450,5440,2
|
||||
20250516,102800,20756035,5440,5450,5450,5440,2
|
||||
20250516,102700,20745145,5450,5450,5450,5450,0
|
||||
20250516,102600,20745145,5450,5450,5450,5450,3
|
||||
20250516,102500,20728795,5450,5450,5450,5450,0
|
||||
20250516,102400,20728795,5450,5450,5450,5450,0
|
||||
20250516,102300,20728795,5450,5450,5450,5450,0
|
||||
20250516,102200,20728795,5450,5450,5450,5450,0
|
||||
20250516,102100,20728795,5450,5450,5450,5450,20
|
||||
20250516,102000,20619795,5440,5440,5440,5440,0
|
||||
20250516,101900,20619795,5440,5450,5450,5440,11
|
||||
20250516,101800,20559945,5440,5440,5440,5440,0
|
||||
20250516,101700,20559945,5440,5440,5440,5440,0
|
||||
20250516,101600,20559945,5440,5450,5450,5440,562
|
||||
20250516,101500,17502655,5450,5450,5450,5450,216
|
||||
20250516,101400,16325455,5450,5450,5450,5450,57
|
||||
20250516,101300,16014805,5450,5450,5450,5450,0
|
||||
20250516,101200,16014805,5450,5450,5450,5450,1
|
||||
20250516,101100,16009355,5450,5450,5450,5450,1
|
||||
20250516,101000,16003905,5450,5450,5450,5450,102
|
||||
20250516,100900,15448005,5440,5440,5440,5440,5
|
||||
20250516,100800,15420805,5450,5450,5450,5450,0
|
||||
20250516,100700,15420805,5450,5450,5450,5450,46
|
||||
20250516,100600,15170105,5450,5450,5450,5450,57
|
||||
20250516,100500,14859455,5470,5470,5470,5470,0
|
||||
20250516,100400,14859455,5470,5470,5470,5470,0
|
||||
20250516,100300,14859455,5470,5440,5470,5440,205
|
||||
20250516,100200,13744105,5450,5450,5450,5450,58
|
||||
20250516,100100,13428005,5450,5450,5450,5450,2
|
||||
20250516,100000,13417105,5450,5450,5450,5450,255
|
||||
20250516,095900,12027355,5470,5470,5470,5470,0
|
||||
20250516,095800,12027355,5470,5470,5470,5470,0
|
||||
20250516,095700,12027355,5470,5470,5470,5470,0
|
||||
20250516,095600,12027355,5470,5470,5470,5470,32
|
||||
20250516,095500,11852315,5470,5460,5470,5450,20
|
||||
20250516,095400,11743285,5480,5480,5480,5480,0
|
||||
20250516,095300,11743285,5480,5480,5480,5480,0
|
||||
20250516,095200,11743285,5480,5480,5480,5480,3
|
||||
20250516,095100,11726845,5490,5460,5490,5450,348
|
||||
20250516,095000,9829500,5490,5490,5490,5490,0
|
||||
20250516,094900,9829500,5490,5490,5490,5490,0
|
||||
20250516,094800,9829500,5490,5490,5490,5490,0
|
||||
20250516,094700,9829500,5490,5460,5490,5450,685
|
||||
20250516,094600,6093970,5480,5480,5480,5480,0
|
||||
20250516,094500,6093970,5480,5480,5480,5480,1
|
||||
20250516,094400,6088490,5500,5500,5500,5500,0
|
||||
20250516,094300,6088490,5500,5500,5500,5500,0
|
||||
20250516,094200,6088490,5500,5500,5500,5500,0
|
||||
20250516,094100,6088490,5500,5500,5500,5500,0
|
||||
20250516,094000,6088490,5500,5500,5500,5500,0
|
||||
20250516,093900,6088490,5500,5490,5500,5490,200
|
||||
20250516,093800,4990250,5470,5470,5470,5470,20
|
||||
20250516,093700,4880850,5470,5470,5470,5470,0
|
||||
20250516,093600,4880850,5470,5490,5490,5470,22
|
||||
20250516,093500,4760100,5490,5490,5490,5490,3
|
||||
20250516,093400,4743630,5490,5490,5490,5490,2
|
||||
20250516,093300,4732650,5490,5490,5490,5490,2
|
||||
20250516,093200,4721670,5480,5480,5480,5480,191
|
||||
20250516,093100,3674990,5480,5470,5480,5470,3
|
||||
20250516,093000,3658560,5480,5480,5480,5480,0
|
||||
20250516,092900,3658560,5480,5480,5480,5480,10
|
||||
20250516,092800,3603760,5480,5480,5480,5480,0
|
||||
20250516,092700,3603760,5480,5460,5480,5450,38
|
||||
20250516,092600,3396290,5450,5450,5450,5450,0
|
||||
20250516,092500,3396290,5450,5460,5460,5450,223
|
||||
20250516,092400,2180120,5490,5490,5490,5490,0
|
||||
20250516,092300,2180120,5490,5490,5490,5490,0
|
||||
20250516,092200,2180120,5490,5470,5490,5470,40
|
||||
20250516,092100,1960930,5470,5470,5470,5470,55
|
||||
20250516,092000,1660080,5490,5490,5490,5490,0
|
||||
20250516,091900,1660080,5490,5480,5490,5480,3
|
||||
20250516,091800,1643630,5470,5470,5470,5470,20
|
||||
20250516,091700,1534230,5470,5470,5470,5470,117
|
||||
20250516,091600,894240,5490,5480,5490,5480,33
|
||||
20250516,091500,713370,5480,5480,5480,5480,0
|
||||
20250516,091400,713370,5480,5480,5480,5480,0
|
||||
20250516,091300,713370,5480,5480,5480,5480,0
|
||||
20250516,091200,713370,5480,5480,5480,5480,5
|
||||
20250516,091100,685970,5490,5490,5490,5490,0
|
||||
20250516,091000,685970,5490,5490,5490,5490,4
|
||||
20250516,090900,664010,5480,5480,5480,5480,5
|
||||
20250516,090800,636610,5480,5480,5480,5480,6
|
||||
20250516,090700,603730,5480,5480,5480,5480,20
|
||||
20250516,090600,494130,5500,5500,5500,5500,4
|
||||
20250516,090500,472130,5470,5470,5470,5470,0
|
||||
20250516,090400,472130,5470,5470,5470,5470,0
|
||||
20250516,090300,472130,5470,5470,5470,5470,5
|
||||
20250516,090200,444780,5480,5480,5480,5480,0
|
||||
20250516,090100,444780,5480,5490,5490,5480,58
|
||||
20250516,090000,126500,5500,5500,5500,5500,23
|
||||
|
Reference in New Issue
Block a user