Update 2025-05-16 2743 candle_min
This commit is contained in:
589
027360/min/candle-20250516.csv
Normal file
589
027360/min/candle-20250516.csv
Normal file
@@ -0,0 +1,589 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,184700,1797012224,2275,2275,2275,2275,5794
|
||||
20250516,184600,1797012224,2275,2275,2275,2275,0
|
||||
20250516,184500,1797012224,2275,2275,2275,2275,0
|
||||
20250516,184400,1797012224,2275,2275,2275,2275,0
|
||||
20250516,184300,1797012224,2275,2275,2275,2275,0
|
||||
20250516,184200,1797012224,2275,2275,2275,2275,0
|
||||
20250516,184100,1797012224,2275,2275,2275,2275,0
|
||||
20250516,184000,1797012224,2275,2275,2275,2275,0
|
||||
20250516,183900,1797012224,2275,2275,2275,2275,0
|
||||
20250516,183800,1797012224,2275,2275,2275,2275,0
|
||||
20250516,183700,1797012224,2275,2275,2275,2275,0
|
||||
20250516,183600,1797012224,2275,2275,2275,2275,0
|
||||
20250516,183500,1797012224,2275,2275,2275,2275,0
|
||||
20250516,183400,1797012224,2275,2275,2275,2275,0
|
||||
20250516,183300,1797012224,2275,2275,2275,2275,0
|
||||
20250516,183200,1797012224,2275,2275,2275,2275,0
|
||||
20250516,183100,1797012224,2275,2275,2275,2275,0
|
||||
20250516,183000,1797012224,2275,2275,2275,2275,0
|
||||
20250516,182900,1797012224,2275,2275,2275,2275,0
|
||||
20250516,182800,1797012224,2275,2275,2275,2275,0
|
||||
20250516,182700,1797012224,2275,2275,2275,2275,0
|
||||
20250516,182600,1797012224,2275,2275,2275,2275,0
|
||||
20250516,182500,1797012224,2275,2275,2275,2275,0
|
||||
20250516,182400,1797012224,2275,2275,2275,2275,0
|
||||
20250516,182300,1797012224,2275,2275,2275,2275,0
|
||||
20250516,182200,1797012224,2275,2275,2275,2275,0
|
||||
20250516,182100,1797012224,2275,2275,2275,2275,0
|
||||
20250516,182000,1797012224,2275,2275,2275,2275,0
|
||||
20250516,181900,1797012224,2275,2275,2275,2275,0
|
||||
20250516,181800,1797012224,2275,2275,2275,2275,0
|
||||
20250516,181700,1797012224,2275,2275,2275,2275,5794
|
||||
20250516,181600,1797012224,2275,2275,2275,2275,0
|
||||
20250516,181500,1797012224,2275,2275,2275,2275,0
|
||||
20250516,181400,1797012224,2275,2275,2275,2275,0
|
||||
20250516,181300,1797012224,2275,2275,2275,2275,0
|
||||
20250516,181200,1797012224,2275,2275,2275,2275,0
|
||||
20250516,181100,1797012224,2275,2275,2275,2275,0
|
||||
20250516,181000,1797012224,2275,2275,2275,2275,0
|
||||
20250516,180900,1797012224,2275,2275,2275,2275,0
|
||||
20250516,180800,1797012224,2275,2275,2275,2275,0
|
||||
20250516,180700,1797012224,2275,2275,2275,2275,0
|
||||
20250516,180600,1797012224,2275,2275,2275,2275,0
|
||||
20250516,180500,1797012224,2275,2275,2275,2275,0
|
||||
20250516,180400,1797012224,2275,2275,2275,2275,0
|
||||
20250516,180300,1797012224,2275,2275,2275,2275,0
|
||||
20250516,180200,1797012224,2275,2275,2275,2275,0
|
||||
20250516,180100,1797012224,2275,2275,2275,2275,0
|
||||
20250516,180000,1797012224,2275,2275,2275,2275,0
|
||||
20250516,175900,1797012224,2275,2275,2275,2275,0
|
||||
20250516,175800,1797012224,2275,2275,2275,2275,0
|
||||
20250516,175700,1797012224,2275,2275,2275,2275,0
|
||||
20250516,175600,1797012224,2275,2275,2275,2275,0
|
||||
20250516,175500,1797012224,2275,2275,2275,2275,0
|
||||
20250516,175400,1797012224,2275,2275,2275,2275,0
|
||||
20250516,175300,1797012224,2275,2275,2275,2275,0
|
||||
20250516,175200,1797012224,2275,2275,2275,2275,0
|
||||
20250516,175100,1797012224,2275,2275,2275,2275,0
|
||||
20250516,175000,1797012224,2275,2275,2275,2275,0
|
||||
20250516,174900,1797012224,2275,2275,2275,2275,0
|
||||
20250516,174800,1797012224,2275,2275,2275,2275,0
|
||||
20250516,174700,1797012224,2275,2275,2275,2275,5794
|
||||
20250516,174600,1797012224,2275,2275,2275,2275,0
|
||||
20250516,174500,1797012224,2275,2275,2275,2275,0
|
||||
20250516,174400,1797012224,2275,2275,2275,2275,0
|
||||
20250516,174300,1797012224,2275,2275,2275,2275,0
|
||||
20250516,174200,1797012224,2275,2275,2275,2275,0
|
||||
20250516,174100,1797012224,2275,2275,2275,2275,0
|
||||
20250516,174000,1797012224,2275,2275,2275,2275,0
|
||||
20250516,173900,1797012224,2275,2275,2275,2275,0
|
||||
20250516,173800,1797012224,2275,2275,2275,2275,0
|
||||
20250516,173700,1797012224,2275,2275,2275,2275,0
|
||||
20250516,173600,1797012224,2275,2275,2275,2275,0
|
||||
20250516,173500,1797012224,2275,2275,2275,2275,0
|
||||
20250516,173400,1797012224,2275,2275,2275,2275,0
|
||||
20250516,173300,1797012224,2275,2275,2275,2275,0
|
||||
20250516,173200,1797012224,2275,2275,2275,2275,0
|
||||
20250516,173100,1797012224,2275,2275,2275,2275,0
|
||||
20250516,173000,1797012224,2275,2275,2275,2275,0
|
||||
20250516,172900,1797012224,2275,2275,2275,2275,0
|
||||
20250516,172800,1797012224,2275,2275,2275,2275,0
|
||||
20250516,172700,1797012224,2275,2275,2275,2275,0
|
||||
20250516,172600,1797012224,2275,2275,2275,2275,0
|
||||
20250516,172500,1797012224,2275,2275,2275,2275,0
|
||||
20250516,172400,1797012224,2275,2275,2275,2275,0
|
||||
20250516,172300,1797012224,2275,2275,2275,2275,0
|
||||
20250516,172200,1797012224,2275,2275,2275,2275,0
|
||||
20250516,172100,1797012224,2275,2275,2275,2275,0
|
||||
20250516,172000,1797012224,2275,2275,2275,2275,0
|
||||
20250516,171900,1797012224,2275,2275,2275,2275,0
|
||||
20250516,171800,1797012224,2275,2275,2275,2275,0
|
||||
20250516,171700,1797012224,2275,2275,2275,2275,5794
|
||||
20250516,171600,1797012224,2275,2275,2275,2275,0
|
||||
20250516,171500,1797012224,2275,2275,2275,2275,0
|
||||
20250516,171400,1797012224,2275,2275,2275,2275,0
|
||||
20250516,171300,1797012224,2275,2275,2275,2275,0
|
||||
20250516,171200,1797012224,2275,2275,2275,2275,0
|
||||
20250516,171100,1797012224,2275,2275,2275,2275,0
|
||||
20250516,171000,1797012224,2275,2275,2275,2275,0
|
||||
20250516,170900,1797012224,2275,2275,2275,2275,0
|
||||
20250516,170800,1797012224,2275,2275,2275,2275,0
|
||||
20250516,170700,1797012224,2275,2275,2275,2275,0
|
||||
20250516,170600,1797012224,2275,2275,2275,2275,0
|
||||
20250516,170500,1797012224,2275,2275,2275,2275,0
|
||||
20250516,170400,1797012224,2275,2275,2275,2275,0
|
||||
20250516,170300,1797012224,2275,2275,2275,2275,0
|
||||
20250516,170200,1797012224,2275,2275,2275,2275,0
|
||||
20250516,170100,1797012224,2275,2275,2275,2275,0
|
||||
20250516,170000,1797012224,2275,2275,2275,2275,0
|
||||
20250516,165900,1797012224,2275,2275,2275,2275,0
|
||||
20250516,165800,1797012224,2275,2275,2275,2275,0
|
||||
20250516,165700,1797012224,2275,2275,2275,2275,0
|
||||
20250516,165600,1797012224,2275,2275,2275,2275,0
|
||||
20250516,165500,1797012224,2275,2275,2275,2275,0
|
||||
20250516,165400,1797012224,2275,2275,2275,2275,0
|
||||
20250516,165300,1797012224,2275,2275,2275,2275,0
|
||||
20250516,165200,1797012224,2275,2275,2275,2275,0
|
||||
20250516,165100,1797012224,2275,2275,2275,2275,0
|
||||
20250516,165000,1797012224,2275,2275,2275,2275,0
|
||||
20250516,164900,1797012224,2275,2275,2275,2275,0
|
||||
20250516,164800,1797012224,2275,2275,2275,2275,0
|
||||
20250516,164700,1797012224,2275,2275,2275,2275,5794
|
||||
20250516,164600,1797012224,2275,2275,2275,2275,0
|
||||
20250516,164500,1797012224,2275,2275,2275,2275,0
|
||||
20250516,164400,1797012224,2275,2275,2275,2275,0
|
||||
20250516,164300,1797012224,2275,2275,2275,2275,0
|
||||
20250516,164200,1797012224,2275,2275,2275,2275,0
|
||||
20250516,164100,1797012224,2275,2275,2275,2275,0
|
||||
20250516,164000,1797012224,2275,2275,2275,2275,0
|
||||
20250516,163900,1797012224,2275,2275,2275,2275,0
|
||||
20250516,163800,1797012224,2275,2275,2275,2275,0
|
||||
20250516,163700,1797012224,2275,2275,2275,2275,0
|
||||
20250516,163600,1797012224,2275,2275,2275,2275,0
|
||||
20250516,163500,1797012224,2275,2275,2275,2275,0
|
||||
20250516,163400,1797012224,2275,2275,2275,2275,0
|
||||
20250516,163300,1797012224,2275,2275,2275,2275,0
|
||||
20250516,163200,1797012224,2275,2275,2275,2275,0
|
||||
20250516,163100,1797012224,2275,2275,2275,2275,0
|
||||
20250516,163000,1797012224,2275,2275,2275,2275,0
|
||||
20250516,162900,1797012224,2275,2275,2275,2275,0
|
||||
20250516,162800,1797012224,2275,2275,2275,2275,0
|
||||
20250516,162700,1797012224,2275,2275,2275,2275,0
|
||||
20250516,162600,1797012224,2275,2275,2275,2275,0
|
||||
20250516,162500,1797012224,2275,2275,2275,2275,0
|
||||
20250516,162400,1797012224,2275,2275,2275,2275,0
|
||||
20250516,162300,1797012224,2275,2275,2275,2275,0
|
||||
20250516,162200,1797012224,2275,2275,2275,2275,0
|
||||
20250516,162100,1797012224,2275,2275,2275,2275,0
|
||||
20250516,162000,1797012224,2275,2275,2275,2275,0
|
||||
20250516,161900,1797012224,2275,2275,2275,2275,0
|
||||
20250516,161800,1797012224,2275,2275,2275,2275,0
|
||||
20250516,161700,1797012224,2275,2275,2275,2275,5794
|
||||
20250516,161600,1797012224,2275,2275,2275,2275,0
|
||||
20250516,161500,1797012224,2275,2275,2275,2275,0
|
||||
20250516,161400,1797012224,2275,2275,2275,2275,0
|
||||
20250516,161300,1797012224,2275,2275,2275,2275,0
|
||||
20250516,161200,1797012224,2275,2275,2275,2275,0
|
||||
20250516,161100,1797012224,2275,2275,2275,2275,0
|
||||
20250516,161000,1797012224,2275,2275,2275,2275,0
|
||||
20250516,160900,1797012224,2275,2275,2275,2275,0
|
||||
20250516,160800,1797012224,2275,2275,2275,2275,0
|
||||
20250516,160700,1797012224,2275,2275,2275,2275,0
|
||||
20250516,160600,1797012224,2275,2275,2275,2275,0
|
||||
20250516,160500,1797012224,2275,2275,2275,2275,0
|
||||
20250516,160400,1797012224,2275,2275,2275,2275,0
|
||||
20250516,160300,1797012224,2275,2275,2275,2275,0
|
||||
20250516,160200,1797012224,2275,2275,2275,2275,0
|
||||
20250516,160100,1797012224,2275,2275,2275,2275,0
|
||||
20250516,160000,1797012224,2275,2275,2275,2275,0
|
||||
20250516,155900,1797012224,2275,2275,2275,2275,0
|
||||
20250516,155800,1797012224,2275,2275,2275,2275,0
|
||||
20250516,155700,1797012224,2275,2275,2275,2275,0
|
||||
20250516,155600,1797012224,2275,2275,2275,2275,0
|
||||
20250516,155500,1797012224,2275,2275,2275,2275,0
|
||||
20250516,155400,1797012224,2275,2275,2275,2275,0
|
||||
20250516,155300,1797012224,2275,2275,2275,2275,0
|
||||
20250516,155200,1797012224,2275,2275,2275,2275,0
|
||||
20250516,155100,1797012224,2275,2275,2275,2275,0
|
||||
20250516,155000,1797012224,2275,2275,2275,2275,0
|
||||
20250516,154900,1797012224,2275,2275,2275,2275,0
|
||||
20250516,154800,1797012224,2275,2275,2275,2275,0
|
||||
20250516,154700,1797012224,2275,2275,2275,2275,5794
|
||||
20250516,154600,1797012224,2275,2275,2275,2275,0
|
||||
20250516,154500,1797012224,2275,2275,2275,2275,0
|
||||
20250516,154400,1797012224,2275,2275,2275,2275,0
|
||||
20250516,154300,1797012224,2275,2275,2275,2275,0
|
||||
20250516,154200,1797012224,2275,2275,2275,2275,0
|
||||
20250516,154100,1797012224,2275,2275,2275,2275,0
|
||||
20250516,154000,1797012224,2275,2275,2275,2275,0
|
||||
20250516,153900,1797012224,2275,2275,2275,2275,0
|
||||
20250516,153800,1797012224,2275,2275,2275,2275,0
|
||||
20250516,153700,1797012224,2275,2275,2275,2275,0
|
||||
20250516,153600,1797012224,2275,2275,2275,2275,0
|
||||
20250516,153500,1797012224,2275,2275,2275,2275,0
|
||||
20250516,153400,1797012224,2275,2275,2275,2275,0
|
||||
20250516,153300,1797012224,2275,2275,2275,2275,0
|
||||
20250516,153200,1797012224,2275,2275,2275,2275,0
|
||||
20250516,153100,1797012224,2275,2275,2275,2275,0
|
||||
20250516,153000,1797012224,2275,2275,2275,2275,5794
|
||||
20250516,152900,1783830874,2275,2275,2275,2275,0
|
||||
20250516,152800,1783830874,2275,2275,2275,2275,0
|
||||
20250516,152700,1783830874,2275,2275,2275,2275,0
|
||||
20250516,152600,1783830874,2275,2275,2275,2275,0
|
||||
20250516,152500,1783830874,2275,2275,2275,2275,0
|
||||
20250516,152400,1783830874,2275,2275,2275,2275,0
|
||||
20250516,152300,1783830874,2275,2275,2275,2275,0
|
||||
20250516,152200,1783830874,2275,2275,2275,2275,0
|
||||
20250516,152100,1783830874,2275,2275,2275,2275,0
|
||||
20250516,152000,1783830874,2275,2275,2275,2275,0
|
||||
20250516,151900,1783830874,2275,2270,2275,2265,839
|
||||
20250516,151800,1781926249,2270,2270,2270,2270,1585
|
||||
20250516,151700,1778328299,2270,2270,2270,2270,4013
|
||||
20250516,151600,1769218789,2270,2270,2270,2265,199
|
||||
20250516,151500,1768767854,2270,2270,2270,2270,51
|
||||
20250516,151400,1768652084,2270,2265,2270,2265,5139
|
||||
20250516,151300,1757012219,2270,2270,2270,2270,27
|
||||
20250516,151200,1756950929,2270,2270,2270,2265,920
|
||||
20250516,151100,1754862579,2270,2265,2270,2265,118
|
||||
20250516,151000,1754595269,2265,2270,2270,2265,242
|
||||
20250516,150900,1754046029,2270,2270,2270,2270,64
|
||||
20250516,150800,1753900749,2270,2265,2270,2265,1994
|
||||
20250516,150700,1749384314,2265,2265,2265,2265,200
|
||||
20250516,150600,1748931314,2265,2265,2265,2265,2
|
||||
20250516,150500,1748926784,2270,2270,2270,2270,1060
|
||||
20250516,150400,1746520584,2270,2265,2270,2265,1003
|
||||
20250516,150300,1744248779,2265,2265,2265,2265,3066
|
||||
20250516,150200,1737304289,2270,2265,2270,2265,1891
|
||||
20250516,150100,1733021129,2265,2275,2275,2260,21893
|
||||
20250516,150000,1683524664,2275,2275,2275,2275,4
|
||||
20250516,145900,1683515564,2270,2270,2270,2270,52
|
||||
20250516,145800,1683397524,2270,2270,2270,2270,0
|
||||
20250516,145700,1683397524,2270,2270,2275,2270,914
|
||||
20250516,145600,1681319294,2275,2270,2275,2270,1343
|
||||
20250516,145500,1678270674,2270,2270,2270,2270,0
|
||||
20250516,145400,1678270674,2270,2270,2270,2265,3095
|
||||
20250516,145300,1671245504,2270,2265,2270,2265,425
|
||||
20250516,145200,1670280894,2265,2265,2265,2265,26
|
||||
20250516,145100,1670222004,2265,2265,2265,2265,0
|
||||
20250516,145000,1670222004,2265,2265,2265,2265,18
|
||||
20250516,144900,1670181234,2265,2265,2265,2265,47
|
||||
20250516,144800,1670074779,2260,2265,2265,2260,783
|
||||
20250516,144700,1668301929,2265,2265,2265,2260,894
|
||||
20250516,144600,1666279089,2265,2270,2270,2265,20228
|
||||
20250516,144500,1620456464,2270,2270,2270,2270,2763
|
||||
20250516,144400,1614184454,2270,2270,2270,2265,1665
|
||||
20250516,144300,1610404914,2270,2270,2270,2270,416
|
||||
20250516,144200,1609460594,2275,2275,2275,2275,0
|
||||
20250516,144100,1609460594,2275,2275,2275,2275,61
|
||||
20250516,144000,1609321819,2275,2280,2280,2260,32845
|
||||
20250516,143900,1534886109,2280,2270,2280,2270,4270
|
||||
20250516,143800,1525171859,2275,2275,2275,2275,2696
|
||||
20250516,143700,1519038459,2275,2277,2277,2275,1866
|
||||
20250516,143600,1514792311,2275,2275,2275,2275,0
|
||||
20250516,143500,1514792311,2275,2275,2275,2275,1
|
||||
20250516,143400,1514790036,2275,2275,2275,2275,2342
|
||||
20250516,143300,1509461986,2275,2275,2275,2275,0
|
||||
20250516,143200,1509461986,2275,2280,2280,2275,9450
|
||||
20250516,143100,1487948236,2275,2275,2275,2275,5777
|
||||
20250516,143000,1474805561,2275,2280,2280,2275,18171
|
||||
20250516,142900,1433403801,2280,2280,2280,2280,1504
|
||||
20250516,142800,1429974681,2285,2285,2285,2280,102
|
||||
20250516,142700,1429741616,2285,2285,2285,2285,19
|
||||
20250516,142600,1429698201,2280,2280,2280,2280,426
|
||||
20250516,142500,1428726921,2280,2285,2285,2280,2200
|
||||
20250516,142400,1423706811,2290,2290,2290,2290,200
|
||||
20250516,142300,1423248811,2285,2285,2285,2285,0
|
||||
20250516,142200,1423248811,2285,2285,2285,2285,1309
|
||||
20250516,142100,1420257746,2285,2285,2285,2285,7017
|
||||
20250516,142000,1404223901,2285,2285,2285,2285,2983
|
||||
20250516,141900,1397407746,2285,2285,2285,2285,1000
|
||||
20250516,141800,1395122746,2285,2285,2285,2285,4150
|
||||
20250516,141700,1385639996,2285,2290,2290,2285,1158
|
||||
20250516,141600,1382993916,2290,2290,2290,2290,3
|
||||
20250516,141500,1382987046,2290,2290,2290,2290,5
|
||||
20250516,141400,1382975596,2290,2290,2290,2290,0
|
||||
20250516,141300,1382975596,2290,2290,2290,2290,420
|
||||
20250516,141200,1382013796,2295,2290,2295,2290,6
|
||||
20250516,141100,1382000051,2290,2290,2290,2290,10
|
||||
20250516,141000,1381977151,2290,2290,2290,2290,5
|
||||
20250516,140900,1381965701,2290,2290,2290,2290,2026
|
||||
20250516,140800,1377326161,2290,2290,2290,2290,479
|
||||
20250516,140700,1376229251,2290,2290,2290,2290,954
|
||||
20250516,140600,1374044591,2295,2290,2295,2290,2643
|
||||
20250516,140500,1367992116,2285,2285,2285,2285,590
|
||||
20250516,140400,1366643966,2285,2285,2285,2285,800
|
||||
20250516,140300,1364815966,2290,2290,2290,2290,209
|
||||
20250516,140200,1364337356,2290,2290,2290,2290,164
|
||||
20250516,140100,1363961796,2290,2290,2290,2290,30
|
||||
20250516,140000,1363893096,2290,2290,2290,2290,100
|
||||
20250516,135900,1363664096,2290,2290,2290,2280,16255
|
||||
20250516,135800,1326514076,2290,2290,2290,2290,1826
|
||||
20250516,135700,1322332536,2290,2290,2290,2290,2440
|
||||
20250516,135600,1316744936,2290,2290,2290,2285,57
|
||||
20250516,135500,1316614411,2290,2290,2290,2290,867
|
||||
20250516,135400,1314628981,2290,2290,2290,2290,7950
|
||||
20250516,135300,1296423481,2295,2295,2295,2295,100
|
||||
20250516,135200,1296193981,2295,2295,2295,2295,0
|
||||
20250516,135100,1296193981,2295,2295,2295,2295,8
|
||||
20250516,135000,1296175621,2295,2300,2300,2295,4296
|
||||
20250516,134900,1286316256,2300,2300,2300,2300,0
|
||||
20250516,134800,1286316256,2300,2300,2300,2300,4
|
||||
20250516,134700,1286307056,2300,2300,2300,2300,51
|
||||
20250516,134600,1286189756,2300,2300,2300,2300,100
|
||||
20250516,134500,1285959756,2300,2300,2300,2300,188
|
||||
20250516,134400,1285527356,2300,2300,2300,2300,0
|
||||
20250516,134300,1285527356,2300,2300,2300,2295,43
|
||||
20250516,134200,1285428461,2295,2295,2295,2295,499
|
||||
20250516,134100,1284283256,2295,2295,2295,2290,933
|
||||
20250516,134000,1282143021,2295,2295,2295,2295,824
|
||||
20250516,133900,1280251941,2295,2295,2295,2295,418
|
||||
20250516,133800,1279292631,2295,2295,2295,2295,128
|
||||
20250516,133700,1278998871,2295,2295,2295,2290,251
|
||||
20250516,133600,1278423331,2290,2295,2295,2290,1504
|
||||
20250516,133500,1274976101,2295,2295,2295,2295,11
|
||||
20250516,133400,1274950856,2295,2295,2295,2295,1811
|
||||
20250516,133300,1270794611,2295,2295,2295,2295,0
|
||||
20250516,133200,1270794611,2295,2295,2295,2295,0
|
||||
20250516,133100,1270794611,2295,2295,2295,2295,132
|
||||
20250516,133000,1270491671,2295,2295,2295,2295,666
|
||||
20250516,132900,1268963201,2295,2295,2295,2290,1703
|
||||
20250516,132800,1265054826,2290,2290,2290,2290,0
|
||||
20250516,132700,1265054826,2290,2290,2290,2290,975
|
||||
20250516,132600,1262822076,2290,2290,2290,2290,5050
|
||||
20250516,132500,1251257576,2295,2295,2295,2295,0
|
||||
20250516,132400,1251257576,2295,2295,2295,2295,0
|
||||
20250516,132300,1251257576,2295,2295,2295,2295,0
|
||||
20250516,132200,1251257576,2295,2295,2295,2295,20
|
||||
20250516,132100,1251211676,2295,2295,2300,2290,2285
|
||||
20250516,132000,1245976486,2295,2295,2295,2295,0
|
||||
20250516,131900,1245976486,2295,2295,2295,2295,3019
|
||||
20250516,131800,1239047881,2295,2295,2295,2295,2281
|
||||
20250516,131700,1233812986,2295,2300,2300,2295,7663
|
||||
20250516,131600,1216226346,2300,2300,2300,2300,0
|
||||
20250516,131500,1216226346,2300,2300,2300,2300,0
|
||||
20250516,131400,1216226346,2300,2300,2300,2300,1
|
||||
20250516,131300,1216224046,2300,2300,2300,2300,0
|
||||
20250516,131200,1216224046,2300,2300,2300,2300,50
|
||||
20250516,131100,1216109046,2300,2300,2305,2300,7813
|
||||
20250516,131000,1198138896,2300,2300,2300,2300,0
|
||||
20250516,130900,1198138896,2300,2300,2300,2300,0
|
||||
20250516,130800,1198138896,2300,2300,2300,2300,0
|
||||
20250516,130700,1198138896,2300,2305,2305,2300,3237
|
||||
20250516,130600,1190693791,2300,2300,2300,2300,0
|
||||
20250516,130500,1190693791,2300,2300,2300,2300,0
|
||||
20250516,130400,1190693791,2300,2300,2300,2300,961
|
||||
20250516,130300,1188483491,2300,2300,2300,2300,500
|
||||
20250516,130200,1187333491,2300,2305,2305,2300,6
|
||||
20250516,130100,1187319666,2305,2305,2305,2305,222
|
||||
20250516,130000,1186807956,2300,2300,2300,2300,20
|
||||
20250516,125900,1186761956,2300,2300,2300,2300,641
|
||||
20250516,125800,1185287656,2300,2300,2300,2300,352
|
||||
20250516,125700,1184478056,2300,2300,2300,2300,4
|
||||
20250516,125600,1184468856,2300,2300,2300,2300,2
|
||||
20250516,125500,1184464256,2300,2300,2300,2300,79
|
||||
20250516,125400,1184282556,2295,2300,2300,2295,6003
|
||||
20250516,125300,1170489541,2310,2310,2310,2310,3
|
||||
20250516,125200,1170482611,2300,2300,2300,2300,0
|
||||
20250516,125100,1170482611,2300,2300,2300,2300,10
|
||||
20250516,125000,1170459611,2305,2300,2305,2300,5
|
||||
20250516,124900,1170448101,2310,2310,2310,2310,0
|
||||
20250516,124800,1170448101,2310,2310,2310,2310,100
|
||||
20250516,124700,1170217101,2310,2310,2310,2310,242
|
||||
20250516,124600,1169658081,2310,2310,2310,2310,0
|
||||
20250516,124500,1169658081,2310,2310,2310,2310,0
|
||||
20250516,124400,1169658081,2310,2310,2310,2310,0
|
||||
20250516,124300,1169658081,2310,2310,2310,2310,4
|
||||
20250516,124200,1169648841,2315,2315,2315,2315,0
|
||||
20250516,124100,1169648841,2315,2315,2315,2315,0
|
||||
20250516,124000,1169648841,2315,2305,2315,2305,1200
|
||||
20250516,123900,1166876521,2305,2305,2305,2305,0
|
||||
20250516,123800,1166876521,2305,2305,2305,2305,50
|
||||
20250516,123700,1166761271,2305,2300,2305,2300,21
|
||||
20250516,123600,1166712966,2300,2300,2300,2300,1436
|
||||
20250516,123500,1163410166,2300,2300,2300,2300,292
|
||||
20250516,123400,1162738566,2300,2300,2300,2300,0
|
||||
20250516,123300,1162738566,2300,2300,2300,2300,100
|
||||
20250516,123200,1162508566,2300,2300,2300,2300,3739
|
||||
20250516,123100,1153908866,2305,2305,2305,2305,0
|
||||
20250516,123000,1153908866,2305,2305,2305,2305,0
|
||||
20250516,122900,1153908866,2305,2305,2305,2305,0
|
||||
20250516,122800,1153908866,2305,2305,2305,2305,430
|
||||
20250516,122700,1152917716,2305,2300,2305,2300,1087
|
||||
20250516,122600,1150417181,2300,2300,2300,2300,1000
|
||||
20250516,122500,1148117181,2300,2305,2305,2300,12000
|
||||
20250516,122400,1120492771,2305,2305,2305,2305,0
|
||||
20250516,122300,1120492771,2305,2310,2310,2305,23
|
||||
20250516,122200,1120439751,2305,2310,2310,2305,10
|
||||
20250516,122100,1120416671,2310,2310,2310,2310,1
|
||||
20250516,122000,1120414361,2310,2310,2310,2310,200
|
||||
20250516,121900,1119952361,2305,2305,2305,2305,102
|
||||
20250516,121800,1119717251,2315,2315,2315,2315,0
|
||||
20250516,121700,1119717251,2315,2315,2315,2315,0
|
||||
20250516,121600,1119717251,2315,2315,2315,2315,0
|
||||
20250516,121500,1119717251,2315,2315,2315,2315,0
|
||||
20250516,121400,1119717251,2315,2310,2315,2310,1339
|
||||
20250516,121300,1116619841,2305,2305,2305,2305,0
|
||||
20250516,121200,1116619841,2305,2305,2305,2305,0
|
||||
20250516,121100,1116619841,2305,2305,2305,2305,1
|
||||
20250516,121000,1116617536,2310,2310,2310,2310,10
|
||||
20250516,120900,1116594436,2310,2305,2310,2305,1801
|
||||
20250516,120800,1112436626,2305,2310,2310,2305,944
|
||||
20250516,120700,1110260581,2310,2310,2310,2310,5
|
||||
20250516,120600,1110249031,2310,2310,2310,2310,1
|
||||
20250516,120500,1110246721,2305,2305,2305,2305,0
|
||||
20250516,120400,1110246721,2305,2305,2305,2305,0
|
||||
20250516,120300,1110246721,2305,2305,2305,2305,877
|
||||
20250516,120200,1108225236,2305,2305,2305,2305,0
|
||||
20250516,120100,1108225236,2305,2305,2305,2305,2969
|
||||
20250516,120000,1101381691,2305,2310,2310,2305,12
|
||||
20250516,115900,1101353976,2305,2305,2305,2305,2652
|
||||
20250516,115800,1095241116,2305,2305,2305,2305,1
|
||||
20250516,115700,1095238811,2300,2300,2300,2300,0
|
||||
20250516,115600,1095238811,2300,2300,2300,2300,96
|
||||
20250516,115500,1095018011,2300,2300,2300,2300,10
|
||||
20250516,115400,1094995011,2300,2300,2300,2300,10
|
||||
20250516,115300,1094972011,2300,2300,2300,2300,502
|
||||
20250516,115200,1093817411,2295,2305,2305,2295,10350
|
||||
20250516,115100,1070017396,2305,2305,2305,2305,200
|
||||
20250516,115000,1069556396,2300,2305,2305,2300,3429
|
||||
20250516,114900,1061657191,2310,2310,2310,2310,6
|
||||
20250516,114800,1061643331,2305,2310,2310,2305,40
|
||||
20250516,114700,1061550981,2300,2300,2300,2300,400
|
||||
20250516,114600,1060630981,2310,2305,2310,2305,1250
|
||||
20250516,114500,1057744481,2310,2305,2310,2300,191
|
||||
20250516,114400,1057304401,2305,2310,2310,2305,1104
|
||||
20250516,114300,1054759161,2310,2310,2310,2310,501
|
||||
20250516,114200,1053601851,2310,2310,2310,2310,0
|
||||
20250516,114100,1053601851,2310,2310,2310,2310,296
|
||||
20250516,114000,1052918091,2310,2305,2310,2305,66
|
||||
20250516,113900,1052765911,2310,2310,2310,2310,1200
|
||||
20250516,113800,1049993911,2310,2310,2310,2310,6
|
||||
20250516,113700,1049980051,2310,2300,2310,2300,32
|
||||
20250516,113600,1049906331,2300,2300,2300,2300,0
|
||||
20250516,113500,1049906331,2300,2300,2300,2300,9
|
||||
20250516,113400,1049885631,2305,2305,2305,2305,214
|
||||
20250516,113300,1049392361,2305,2305,2305,2305,0
|
||||
20250516,113200,1049392361,2305,2305,2305,2305,100
|
||||
20250516,113100,1049161861,2305,2305,2305,2305,1450
|
||||
20250516,113000,1045819611,2305,2305,2305,2305,0
|
||||
20250516,112900,1045819611,2305,2305,2305,2305,24
|
||||
20250516,112800,1045764291,2300,2300,2300,2300,0
|
||||
20250516,112700,1045764291,2300,2300,2300,2300,800
|
||||
20250516,112600,1043924291,2300,2300,2300,2300,488
|
||||
20250516,112500,1042801891,2300,2300,2300,2300,1075
|
||||
20250516,112400,1040329391,2300,2300,2300,2300,88
|
||||
20250516,112300,1040126991,2305,2305,2305,2305,0
|
||||
20250516,112200,1040126991,2305,2300,2305,2300,4002
|
||||
20250516,112100,1030922386,2300,2300,2300,2300,410
|
||||
20250516,112000,1029979386,2300,2305,2305,2300,16279
|
||||
20250516,111900,992537386,2305,2305,2305,2300,325
|
||||
20250516,111800,991788276,2305,2305,2305,2305,799
|
||||
20250516,111700,989946581,2305,2305,2305,2305,0
|
||||
20250516,111600,989946581,2305,2305,2305,2305,1201
|
||||
20250516,111500,987178276,2305,2305,2305,2305,1502
|
||||
20250516,111400,983716166,2307,2307,2307,2307,5
|
||||
20250516,111300,983704631,2310,2305,2310,2305,775
|
||||
20250516,111200,981917756,2310,2310,2310,2310,18
|
||||
20250516,111100,981876176,2310,2305,2310,2305,495
|
||||
20250516,111000,980735176,2305,2305,2305,2305,680
|
||||
20250516,110900,979167776,2300,2300,2300,2300,0
|
||||
20250516,110800,979167776,2300,2300,2300,2300,3399
|
||||
20250516,110700,971350076,2300,2300,2300,2300,6602
|
||||
20250516,110600,956165476,2300,2305,2305,2300,1464
|
||||
20250516,110500,952798260,2302,2305,2305,2302,59
|
||||
20250516,110400,952662280,2300,2300,2300,2300,1171
|
||||
20250516,110300,949968980,2300,2295,2300,2295,1540
|
||||
20250516,110200,946434475,2300,2305,2305,2300,4093
|
||||
20250516,110100,937016130,2305,2310,2310,2305,1589
|
||||
20250516,110000,933347950,2315,2315,2315,2315,0
|
||||
20250516,105900,933347950,2315,2315,2315,2315,186
|
||||
20250516,105800,932917360,2315,2315,2315,2315,293
|
||||
20250516,105700,932239065,2310,2310,2310,2310,1000
|
||||
20250516,105600,929929065,2305,2305,2305,2305,13
|
||||
20250516,105500,929899100,2305,2300,2305,2300,816
|
||||
20250516,105400,928020750,2300,2300,2305,2300,5646
|
||||
20250516,105300,915022075,2305,2310,2310,2300,33572
|
||||
20250516,105200,837721095,2310,2315,2315,2310,3000
|
||||
20250516,105100,830787595,2315,2320,2320,2315,5541
|
||||
20250516,105000,817957970,2320,2330,2330,2320,12001
|
||||
20250516,104900,790088800,2325,2325,2325,2325,76
|
||||
20250516,104800,789912100,2325,2325,2325,2325,5670
|
||||
20250516,104700,776729350,2325,2325,2325,2325,1
|
||||
20250516,104600,776727025,2325,2325,2325,2325,0
|
||||
20250516,104500,776727025,2325,2325,2325,2325,240
|
||||
20250516,104400,776169025,2325,2325,2325,2325,0
|
||||
20250516,104300,776169025,2325,2325,2325,2325,3926
|
||||
20250516,104200,767041075,2325,2325,2325,2325,0
|
||||
20250516,104100,767041075,2325,2325,2325,2325,30
|
||||
20250516,104000,766971325,2325,2325,2325,2325,3500
|
||||
20250516,103900,758833825,2330,2325,2330,2325,179
|
||||
20250516,103800,758417330,2330,2330,2330,2330,704
|
||||
20250516,103700,756777010,2335,2335,2335,2335,40
|
||||
20250516,103600,756683610,2335,2335,2335,2335,0
|
||||
20250516,103500,756683610,2335,2335,2335,2335,0
|
||||
20250516,103400,756683610,2335,2335,2335,2335,0
|
||||
20250516,103300,756683610,2335,2335,2335,2335,0
|
||||
20250516,103200,756683610,2335,2335,2335,2335,0
|
||||
20250516,103100,756683610,2335,2335,2335,2335,256
|
||||
20250516,103000,756085850,2340,2340,2340,2340,3118
|
||||
20250516,102900,748789730,2340,2335,2340,2335,3462
|
||||
20250516,102800,740705330,2330,2330,2330,2330,664
|
||||
20250516,102700,739158210,2330,2330,2330,2330,0
|
||||
20250516,102600,739158210,2330,2330,2330,2330,114
|
||||
20250516,102500,738892590,2335,2325,2335,2325,244
|
||||
20250516,102400,738325250,2335,2335,2335,2335,0
|
||||
20250516,102300,738325250,2335,2335,2335,2335,0
|
||||
20250516,102200,738325250,2335,2330,2335,2330,4572
|
||||
20250516,102100,727670685,2325,2325,2325,2325,1048
|
||||
20250516,102000,725234085,2330,2325,2330,2325,1249
|
||||
20250516,101900,722330150,2325,2325,2330,2325,3103
|
||||
20250516,101800,715115670,2320,2320,2320,2320,25
|
||||
20250516,101700,715057670,2325,2325,2325,2325,6692
|
||||
20250516,101600,699498770,2325,2330,2330,2325,8
|
||||
20250516,101500,699480140,2330,2330,2330,2330,0
|
||||
20250516,101400,699480140,2330,2330,2330,2325,299
|
||||
20250516,101300,698784485,2330,2330,2330,2330,11
|
||||
20250516,101200,698758855,2330,2325,2330,2325,4008
|
||||
20250516,101100,689440220,2330,2330,2330,2330,2
|
||||
20250516,101000,689435560,2330,2320,2330,2315,13301
|
||||
20250516,100900,658554740,2320,2315,2320,2315,1826
|
||||
20250516,100800,654327525,2315,2315,2315,2310,272
|
||||
20250516,100700,653699195,2305,2315,2315,2305,2514
|
||||
20250516,100600,647904375,2310,2310,2310,2310,500
|
||||
20250516,100500,646749375,2310,2310,2315,2305,4114
|
||||
20250516,100400,637250935,2305,2305,2305,2305,4413
|
||||
20250516,100300,627078970,2305,2325,2325,2300,104493
|
||||
20250516,100200,386134570,2330,2330,2330,2330,0
|
||||
20250516,100100,386134570,2330,2330,2330,2330,100
|
||||
20250516,100000,385901570,2330,2325,2330,2320,10450
|
||||
20250516,095900,361648240,2325,2325,2325,2325,2780
|
||||
20250516,095800,355184740,2330,2335,2335,2330,10350
|
||||
20250516,095700,331046270,2335,2340,2340,2335,2070
|
||||
20250516,095600,326212720,2340,2340,2340,2340,433
|
||||
20250516,095500,325199500,2340,2340,2340,2340,0
|
||||
20250516,095400,325199500,2340,2340,2340,2340,0
|
||||
20250516,095300,325199500,2340,2340,2340,2340,0
|
||||
20250516,095200,325199500,2340,2335,2340,2330,1498
|
||||
20250516,095100,321703145,2330,2340,2345,2330,5967
|
||||
20250516,095000,307782560,2340,2340,2340,2340,5
|
||||
20250516,094900,307770860,2340,2340,2345,2340,1008
|
||||
20250516,094800,305412115,2340,2340,2345,2340,5302
|
||||
20250516,094700,293005425,2345,2350,2350,2345,4614
|
||||
20250516,094600,282185530,2345,2345,2345,2345,258
|
||||
20250516,094500,281580520,2345,2350,2350,2345,410
|
||||
20250516,094400,280617145,2350,2345,2350,2345,1755
|
||||
20250516,094300,276501640,2350,2345,2350,2345,5779
|
||||
20250516,094200,262924655,2355,2345,2355,2345,1101
|
||||
20250516,094100,260337800,2350,2350,2350,2350,3
|
||||
20250516,094000,260330750,2345,2350,2350,2345,1099
|
||||
20250516,093900,257752410,2360,2360,2360,2360,0
|
||||
20250516,093800,257752410,2360,2360,2360,2360,500
|
||||
20250516,093700,256572410,2360,2355,2360,2355,302
|
||||
20250516,093600,255861195,2350,2350,2350,2350,0
|
||||
20250516,093500,255861195,2350,2350,2350,2350,1576
|
||||
20250516,093400,252157595,2350,2350,2350,2345,608
|
||||
20250516,093300,250731150,2350,2350,2355,2350,1073
|
||||
20250516,093200,248209580,2350,2350,2350,2350,213
|
||||
20250516,093100,247709030,2355,2345,2355,2345,6637
|
||||
20250516,093000,232120090,2345,2345,2345,2340,8022
|
||||
20250516,092900,213313500,2345,2350,2350,2345,420
|
||||
20250516,092800,212326505,2350,2350,2350,2350,0
|
||||
20250516,092700,212326505,2350,2350,2350,2350,3012
|
||||
20250516,092600,205248305,2350,2355,2355,2350,5012
|
||||
20250516,092500,193470045,2355,2355,2355,2355,466
|
||||
20250516,092400,192372615,2355,2365,2365,2355,1201
|
||||
20250516,092300,189544250,2360,2360,2360,2360,10
|
||||
20250516,092200,189520650,2360,2360,2360,2360,1017
|
||||
20250516,092100,187120530,2360,2355,2360,2355,640
|
||||
20250516,092000,185613325,2355,2345,2355,2345,324
|
||||
20250516,091900,184852805,2345,2345,2345,2345,357
|
||||
20250516,091800,184015640,2345,2350,2350,2345,100
|
||||
20250516,091700,183781070,2345,2350,2350,2345,1538
|
||||
20250516,091600,180167400,2350,2350,2350,2350,1008
|
||||
20250516,091500,177798600,2350,2360,2360,2350,11540
|
||||
20250516,091400,150674420,2360,2360,2360,2360,1006
|
||||
20250516,091300,148300260,2360,2355,2360,2355,1378
|
||||
20250516,091200,145055040,2355,2350,2355,2350,5460
|
||||
20250516,091100,132219030,2350,2350,2350,2350,10
|
||||
20250516,091000,132195530,2345,2350,2350,2345,2615
|
||||
20250516,090900,126054035,2350,2360,2360,2345,12879
|
||||
20250516,090800,95729060,2365,2365,2365,2365,0
|
||||
20250516,090700,95729060,2365,2365,2365,2365,2505
|
||||
20250516,090600,89804735,2365,2365,2365,2365,250
|
||||
20250516,090500,89213485,2360,2365,2365,2360,751
|
||||
20250516,090400,87440120,2370,2375,2375,2370,1201
|
||||
20250516,090300,84592750,2375,2370,2375,2360,2328
|
||||
20250516,090200,79085695,2370,2395,2395,2360,8209
|
||||
20250516,090100,59676545,2395,2390,2400,2380,3470
|
||||
20250516,090000,51402635,2390,2405,2410,2385,21381
|
||||
|
Reference in New Issue
Block a user