Update 2025-05-16 2743 candle_min
This commit is contained in:
590
028050/min/candle-20250516.csv
Normal file
590
028050/min/candle-20250516.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,184800,9851271925,20150,20150,20150,20150,23357
|
||||
20250516,184700,9851271925,20150,20150,20150,20150,0
|
||||
20250516,184600,9851271925,20150,20150,20150,20150,0
|
||||
20250516,184500,9851271925,20150,20150,20150,20150,0
|
||||
20250516,184400,9851271925,20150,20150,20150,20150,0
|
||||
20250516,184300,9851271925,20150,20150,20150,20150,0
|
||||
20250516,184200,9851271925,20150,20150,20150,20150,0
|
||||
20250516,184100,9851271925,20150,20150,20150,20150,0
|
||||
20250516,184000,9851271925,20150,20150,20150,20150,0
|
||||
20250516,183900,9851271925,20150,20150,20150,20150,0
|
||||
20250516,183800,9851271925,20150,20150,20150,20150,0
|
||||
20250516,183700,9851271925,20150,20150,20150,20150,0
|
||||
20250516,183600,9851271925,20150,20150,20150,20150,0
|
||||
20250516,183500,9851271925,20150,20150,20150,20150,0
|
||||
20250516,183400,9851271925,20150,20150,20150,20150,0
|
||||
20250516,183300,9851271925,20150,20150,20150,20150,0
|
||||
20250516,183200,9851271925,20150,20150,20150,20150,0
|
||||
20250516,183100,9851271925,20150,20150,20150,20150,0
|
||||
20250516,183000,9851271925,20150,20150,20150,20150,0
|
||||
20250516,182900,9851271925,20150,20150,20150,20150,0
|
||||
20250516,182800,9851271925,20150,20150,20150,20150,0
|
||||
20250516,182700,9851271925,20150,20150,20150,20150,0
|
||||
20250516,182600,9851271925,20150,20150,20150,20150,0
|
||||
20250516,182500,9851271925,20150,20150,20150,20150,0
|
||||
20250516,182400,9851271925,20150,20150,20150,20150,0
|
||||
20250516,182300,9851271925,20150,20150,20150,20150,0
|
||||
20250516,182200,9851271925,20150,20150,20150,20150,0
|
||||
20250516,182100,9851271925,20150,20150,20150,20150,0
|
||||
20250516,182000,9851271925,20150,20150,20150,20150,0
|
||||
20250516,181900,9851271925,20150,20150,20150,20150,0
|
||||
20250516,181800,9851271925,20150,20150,20150,20150,23357
|
||||
20250516,181700,9851271925,20150,20150,20150,20150,0
|
||||
20250516,181600,9851271925,20150,20150,20150,20150,0
|
||||
20250516,181500,9851271925,20150,20150,20150,20150,0
|
||||
20250516,181400,9851271925,20150,20150,20150,20150,0
|
||||
20250516,181300,9851271925,20150,20150,20150,20150,0
|
||||
20250516,181200,9851271925,20150,20150,20150,20150,0
|
||||
20250516,181100,9851271925,20150,20150,20150,20150,0
|
||||
20250516,181000,9851271925,20150,20150,20150,20150,0
|
||||
20250516,180900,9851271925,20150,20150,20150,20150,0
|
||||
20250516,180800,9851271925,20150,20150,20150,20150,0
|
||||
20250516,180700,9851271925,20150,20150,20150,20150,0
|
||||
20250516,180600,9851271925,20150,20150,20150,20150,0
|
||||
20250516,180500,9851271925,20150,20150,20150,20150,0
|
||||
20250516,180400,9851271925,20150,20150,20150,20150,0
|
||||
20250516,180300,9851271925,20150,20150,20150,20150,0
|
||||
20250516,180200,9851271925,20150,20150,20150,20150,0
|
||||
20250516,180100,9851271925,20150,20150,20150,20150,0
|
||||
20250516,180000,9851271925,20150,20150,20150,20150,0
|
||||
20250516,175900,9851271925,20150,20150,20150,20150,0
|
||||
20250516,175800,9851271925,20150,20150,20150,20150,0
|
||||
20250516,175700,9851271925,20150,20150,20150,20150,0
|
||||
20250516,175600,9851271925,20150,20150,20150,20150,0
|
||||
20250516,175500,9851271925,20150,20150,20150,20150,0
|
||||
20250516,175400,9851271925,20150,20150,20150,20150,0
|
||||
20250516,175300,9851271925,20150,20150,20150,20150,0
|
||||
20250516,175200,9851271925,20150,20150,20150,20150,0
|
||||
20250516,175100,9851271925,20150,20150,20150,20150,0
|
||||
20250516,175000,9851271925,20150,20150,20150,20150,0
|
||||
20250516,174900,9851271925,20150,20150,20150,20150,0
|
||||
20250516,174800,9851271925,20150,20150,20150,20150,23357
|
||||
20250516,174700,9851271925,20150,20150,20150,20150,0
|
||||
20250516,174600,9851271925,20150,20150,20150,20150,0
|
||||
20250516,174500,9851271925,20150,20150,20150,20150,0
|
||||
20250516,174400,9851271925,20150,20150,20150,20150,0
|
||||
20250516,174300,9851271925,20150,20150,20150,20150,0
|
||||
20250516,174200,9851271925,20150,20150,20150,20150,0
|
||||
20250516,174100,9851271925,20150,20150,20150,20150,0
|
||||
20250516,174000,9851271925,20150,20150,20150,20150,0
|
||||
20250516,173900,9851271925,20150,20150,20150,20150,0
|
||||
20250516,173800,9851271925,20150,20150,20150,20150,0
|
||||
20250516,173700,9851271925,20150,20150,20150,20150,0
|
||||
20250516,173600,9851271925,20150,20150,20150,20150,0
|
||||
20250516,173500,9851271925,20150,20150,20150,20150,0
|
||||
20250516,173400,9851271925,20150,20150,20150,20150,0
|
||||
20250516,173300,9851271925,20150,20150,20150,20150,0
|
||||
20250516,173200,9851271925,20150,20150,20150,20150,0
|
||||
20250516,173100,9851271925,20150,20150,20150,20150,0
|
||||
20250516,173000,9851271925,20150,20150,20150,20150,0
|
||||
20250516,172900,9851271925,20150,20150,20150,20150,0
|
||||
20250516,172800,9851271925,20150,20150,20150,20150,0
|
||||
20250516,172700,9851271925,20150,20150,20150,20150,0
|
||||
20250516,172600,9851271925,20150,20150,20150,20150,0
|
||||
20250516,172500,9851271925,20150,20150,20150,20150,0
|
||||
20250516,172400,9851271925,20150,20150,20150,20150,0
|
||||
20250516,172300,9851271925,20150,20150,20150,20150,0
|
||||
20250516,172200,9851271925,20150,20150,20150,20150,0
|
||||
20250516,172100,9851271925,20150,20150,20150,20150,0
|
||||
20250516,172000,9851271925,20150,20150,20150,20150,0
|
||||
20250516,171900,9851271925,20150,20150,20150,20150,0
|
||||
20250516,171800,9851271925,20150,20150,20150,20150,23357
|
||||
20250516,171700,9851271925,20150,20150,20150,20150,0
|
||||
20250516,171600,9851271925,20150,20150,20150,20150,0
|
||||
20250516,171500,9851271925,20150,20150,20150,20150,0
|
||||
20250516,171400,9851271925,20150,20150,20150,20150,0
|
||||
20250516,171300,9851271925,20150,20150,20150,20150,0
|
||||
20250516,171200,9851271925,20150,20150,20150,20150,0
|
||||
20250516,171100,9851271925,20150,20150,20150,20150,0
|
||||
20250516,171000,9851271925,20150,20150,20150,20150,0
|
||||
20250516,170900,9851271925,20150,20150,20150,20150,0
|
||||
20250516,170800,9851271925,20150,20150,20150,20150,0
|
||||
20250516,170700,9851271925,20150,20150,20150,20150,0
|
||||
20250516,170600,9851271925,20150,20150,20150,20150,0
|
||||
20250516,170500,9851271925,20150,20150,20150,20150,0
|
||||
20250516,170400,9851271925,20150,20150,20150,20150,0
|
||||
20250516,170300,9851271925,20150,20150,20150,20150,0
|
||||
20250516,170200,9851271925,20150,20150,20150,20150,0
|
||||
20250516,170100,9851271925,20150,20150,20150,20150,0
|
||||
20250516,170000,9851271925,20150,20150,20150,20150,0
|
||||
20250516,165900,9851271925,20150,20150,20150,20150,0
|
||||
20250516,165800,9851271925,20150,20150,20150,20150,0
|
||||
20250516,165700,9851271925,20150,20150,20150,20150,0
|
||||
20250516,165600,9851271925,20150,20150,20150,20150,0
|
||||
20250516,165500,9851271925,20150,20150,20150,20150,0
|
||||
20250516,165400,9851271925,20150,20150,20150,20150,0
|
||||
20250516,165300,9851271925,20150,20150,20150,20150,0
|
||||
20250516,165200,9851271925,20150,20150,20150,20150,0
|
||||
20250516,165100,9851271925,20150,20150,20150,20150,0
|
||||
20250516,165000,9851271925,20150,20150,20150,20150,0
|
||||
20250516,164900,9851271925,20150,20150,20150,20150,0
|
||||
20250516,164800,9851271925,20150,20150,20150,20150,23357
|
||||
20250516,164700,9851271925,20150,20150,20150,20150,0
|
||||
20250516,164600,9851271925,20150,20150,20150,20150,0
|
||||
20250516,164500,9851271925,20150,20150,20150,20150,0
|
||||
20250516,164400,9851271925,20150,20150,20150,20150,0
|
||||
20250516,164300,9851271925,20150,20150,20150,20150,0
|
||||
20250516,164200,9851271925,20150,20150,20150,20150,0
|
||||
20250516,164100,9851271925,20150,20150,20150,20150,0
|
||||
20250516,164000,9851271925,20150,20150,20150,20150,0
|
||||
20250516,163900,9851271925,20150,20150,20150,20150,0
|
||||
20250516,163800,9851271925,20150,20150,20150,20150,0
|
||||
20250516,163700,9851271925,20150,20150,20150,20150,0
|
||||
20250516,163600,9851271925,20150,20150,20150,20150,0
|
||||
20250516,163500,9851271925,20150,20150,20150,20150,0
|
||||
20250516,163400,9851271925,20150,20150,20150,20150,0
|
||||
20250516,163300,9851271925,20150,20150,20150,20150,0
|
||||
20250516,163200,9851271925,20150,20150,20150,20150,0
|
||||
20250516,163100,9851271925,20150,20150,20150,20150,0
|
||||
20250516,163000,9851271925,20150,20150,20150,20150,0
|
||||
20250516,162900,9851271925,20150,20150,20150,20150,0
|
||||
20250516,162800,9851271925,20150,20150,20150,20150,0
|
||||
20250516,162700,9851271925,20150,20150,20150,20150,0
|
||||
20250516,162600,9851271925,20150,20150,20150,20150,0
|
||||
20250516,162500,9851271925,20150,20150,20150,20150,0
|
||||
20250516,162400,9851271925,20150,20150,20150,20150,0
|
||||
20250516,162300,9851271925,20150,20150,20150,20150,0
|
||||
20250516,162200,9851271925,20150,20150,20150,20150,0
|
||||
20250516,162100,9851271925,20150,20150,20150,20150,0
|
||||
20250516,162000,9851271925,20150,20150,20150,20150,0
|
||||
20250516,161900,9851271925,20150,20150,20150,20150,0
|
||||
20250516,161800,9851271925,20150,20150,20150,20150,23357
|
||||
20250516,161700,9851271925,20150,20150,20150,20150,0
|
||||
20250516,161600,9851271925,20150,20150,20150,20150,0
|
||||
20250516,161500,9851271925,20150,20150,20150,20150,0
|
||||
20250516,161400,9851271925,20150,20150,20150,20150,0
|
||||
20250516,161300,9851271925,20150,20150,20150,20150,0
|
||||
20250516,161200,9851271925,20150,20150,20150,20150,0
|
||||
20250516,161100,9851271925,20150,20150,20150,20150,0
|
||||
20250516,161000,9851271925,20150,20150,20150,20150,0
|
||||
20250516,160900,9851271925,20150,20150,20150,20150,0
|
||||
20250516,160800,9851271925,20150,20150,20150,20150,0
|
||||
20250516,160700,9851271925,20150,20150,20150,20150,0
|
||||
20250516,160600,9851271925,20150,20150,20150,20150,0
|
||||
20250516,160500,9851271925,20150,20150,20150,20150,0
|
||||
20250516,160400,9851271925,20150,20150,20150,20150,0
|
||||
20250516,160300,9851271925,20150,20150,20150,20150,0
|
||||
20250516,160200,9851271925,20150,20150,20150,20150,0
|
||||
20250516,160100,9851271925,20150,20150,20150,20150,0
|
||||
20250516,160000,9851271925,20150,20150,20150,20150,0
|
||||
20250516,155900,9851271925,20150,20150,20150,20150,0
|
||||
20250516,155800,9851271925,20150,20150,20150,20150,0
|
||||
20250516,155700,9851271925,20150,20150,20150,20150,0
|
||||
20250516,155600,9851271925,20150,20150,20150,20150,0
|
||||
20250516,155500,9851271925,20150,20150,20150,20150,0
|
||||
20250516,155400,9851271925,20150,20150,20150,20150,0
|
||||
20250516,155300,9851271925,20150,20150,20150,20150,0
|
||||
20250516,155200,9851271925,20150,20150,20150,20150,0
|
||||
20250516,155100,9851271925,20150,20150,20150,20150,0
|
||||
20250516,155000,9851271925,20150,20150,20150,20150,0
|
||||
20250516,154900,9851271925,20150,20150,20150,20150,0
|
||||
20250516,154800,9851271925,20150,20150,20150,20150,23357
|
||||
20250516,154700,9851271925,20150,20150,20150,20150,0
|
||||
20250516,154600,9851271925,20150,20150,20150,20150,0
|
||||
20250516,154500,9851271925,20150,20150,20150,20150,0
|
||||
20250516,154400,9851271925,20150,20150,20150,20150,0
|
||||
20250516,154300,9851271925,20150,20150,20150,20150,0
|
||||
20250516,154200,9851271925,20150,20150,20150,20150,0
|
||||
20250516,154100,9851271925,20150,20150,20150,20150,0
|
||||
20250516,154000,9851271925,20150,20150,20150,20150,0
|
||||
20250516,153900,9851271925,20150,20150,20150,20150,0
|
||||
20250516,153800,9851271925,20150,20150,20150,20150,0
|
||||
20250516,153700,9851271925,20150,20150,20150,20150,0
|
||||
20250516,153600,9851271925,20150,20150,20150,20150,0
|
||||
20250516,153500,9851271925,20150,20150,20150,20150,0
|
||||
20250516,153400,9851271925,20150,20150,20150,20150,0
|
||||
20250516,153300,9851271925,20150,20150,20150,20150,0
|
||||
20250516,153200,9851271925,20150,20150,20150,20150,0
|
||||
20250516,153100,9851271925,20150,20150,20150,20150,0
|
||||
20250516,153000,9851271925,20150,20150,20150,20150,23357
|
||||
20250516,152900,9380628375,20200,20200,20200,20200,0
|
||||
20250516,152800,9380628375,20200,20200,20200,20200,0
|
||||
20250516,152700,9380628375,20200,20200,20200,20200,0
|
||||
20250516,152600,9380628375,20200,20200,20200,20200,0
|
||||
20250516,152500,9380628375,20200,20200,20200,20200,0
|
||||
20250516,152400,9380628375,20200,20200,20200,20200,0
|
||||
20250516,152300,9380628375,20200,20200,20200,20200,0
|
||||
20250516,152200,9380628375,20200,20200,20200,20200,0
|
||||
20250516,152100,9380628375,20200,20200,20200,20200,0
|
||||
20250516,152000,9380628375,20200,20200,20200,20200,0
|
||||
20250516,151900,9380628375,20200,20150,20200,20150,2189
|
||||
20250516,151800,9336420675,20150,20150,20200,20150,1134
|
||||
20250516,151700,9313516425,20200,20150,20200,20150,588
|
||||
20250516,151600,9301655875,20150,20150,20200,20150,229
|
||||
20250516,151500,9297036925,20200,20200,20250,20150,6245
|
||||
20250516,151400,9171076775,20200,20200,20250,20200,1766
|
||||
20250516,151300,9135385975,20225,20200,20250,20200,472
|
||||
20250516,151200,9125847075,20200,20200,20250,20200,787
|
||||
20250516,151100,9109949575,20200,20200,20250,20200,717
|
||||
20250516,151000,9095461925,20200,20200,20250,20200,669
|
||||
20250516,150900,9081947975,20250,20200,20250,20200,1153
|
||||
20250516,150800,9058657225,20200,20200,20250,20200,303
|
||||
20250516,150700,9052528625,20250,20200,20250,20200,94
|
||||
20250516,150600,9050628600,20250,20200,20250,20200,7866
|
||||
20250516,150500,8891348950,20250,20200,20250,20200,326
|
||||
20250516,150400,8884753950,20200,20200,20250,20200,2722
|
||||
20250516,150300,8829637000,20200,20150,20250,20150,8303
|
||||
20250516,150200,8661856600,20200,20175,20200,20150,461
|
||||
20250516,150100,8652555850,20175,20150,20175,20150,866
|
||||
20250516,150000,8635099175,20175,20150,20175,20150,454
|
||||
20250516,145900,8625947000,20150,20150,20175,20150,255
|
||||
20250516,145800,8620808350,20150,20150,20200,20150,113
|
||||
20250516,145700,8618530400,20150,20150,20200,20150,139
|
||||
20250516,145600,8615728450,20150,20150,20200,20150,226
|
||||
20250516,145500,8611174500,20150,20150,20200,20150,740
|
||||
20250516,145400,8596262300,20150,20150,20200,20150,393
|
||||
20250516,145300,8588338750,20150,20150,20200,20150,295
|
||||
20250516,145200,8582388050,20150,20200,20200,20150,133
|
||||
20250516,145100,8579705250,20150,20150,20200,20150,1651
|
||||
20250516,145000,8546429050,20150,20150,20200,20150,296
|
||||
20250516,144900,8540462100,20200,20175,20200,20150,1390
|
||||
20250516,144800,8512449525,20175,20150,20200,20150,85
|
||||
20250516,144700,8510736000,20175,20150,20175,20150,130
|
||||
20250516,144600,8508116150,20175,20150,20175,20150,114
|
||||
20250516,144500,8505818750,20175,20150,20175,20150,117
|
||||
20250516,144400,8503461075,20175,20150,20175,20150,64
|
||||
20250516,144300,8502171425,20150,20150,20200,20150,58
|
||||
20250516,144200,8501001925,20200,20150,20200,20150,402
|
||||
20250516,144100,8492897050,20150,20150,20200,20150,3368
|
||||
20250516,144000,8424869200,20150,20150,20200,20150,130
|
||||
20250516,143900,8422249400,20150,20150,20200,20150,382
|
||||
20250516,143800,8414551300,20150,20150,20200,20150,391
|
||||
20250516,143700,8406670200,20150,20175,20200,20150,125
|
||||
20250516,143600,8404150600,20150,20150,20200,20150,28
|
||||
20250516,143500,8403586350,20150,20150,20200,20150,1102
|
||||
20250516,143400,8381379075,20150,20150,20175,20100,1809
|
||||
20250516,143300,8344925550,20175,20150,20175,20150,782
|
||||
20250516,143200,8329162175,20175,20200,20200,20150,92
|
||||
20250516,143100,8327305050,20150,20150,20200,20150,693
|
||||
20250516,143000,8313335450,20150,20150,20200,20150,100
|
||||
20250516,142900,8311317350,20200,20200,20200,20150,84
|
||||
20250516,142800,8309624550,20150,20150,20200,20150,285
|
||||
20250516,142700,8303880450,20200,20150,20200,20150,36
|
||||
20250516,142600,8303154650,20150,20150,20250,20150,2283
|
||||
20250516,142500,8257037150,20150,20150,20200,20150,16
|
||||
20250516,142400,8256714600,20200,20150,20200,20150,211
|
||||
20250516,142300,8252461450,20150,20150,20200,20150,856
|
||||
20250516,142200,8235173450,20150,20150,20200,20150,60
|
||||
20250516,142100,8233962300,20150,20150,20200,20150,83
|
||||
20250516,142000,8232287750,20200,20150,20200,20150,111
|
||||
20250516,141900,8230047750,20200,20200,20200,20150,92
|
||||
20250516,141800,8228190850,20150,20200,20200,20150,1113
|
||||
20250516,141700,8205708350,20200,20150,20250,20150,1356
|
||||
20250516,141600,8178317150,20200,20250,20250,20150,1015
|
||||
20250516,141500,8157814050,20150,20150,20200,20150,4180
|
||||
20250516,141400,8073383100,20200,20200,20200,20150,796
|
||||
20250516,141300,8057342100,20150,20150,20200,20150,77
|
||||
20250516,141200,8055787950,20200,20200,20200,20150,374
|
||||
20250516,141100,8048251750,20150,20150,20150,20150,27
|
||||
20250516,141000,8047707700,20150,20200,20200,20150,346
|
||||
20250516,140900,8040735150,20200,20150,20200,20150,659
|
||||
20250516,140800,8027425900,20150,20150,20200,20150,1719
|
||||
20250516,140700,7992724325,20175,20150,20175,20150,156
|
||||
20250516,140600,7989580100,20175,20175,20175,20150,515
|
||||
20250516,140500,7979201075,20175,20150,20175,20150,119
|
||||
20250516,140400,7976801675,20150,20200,20200,20150,249
|
||||
20250516,140300,7971778250,20150,20150,20200,20150,135
|
||||
20250516,140200,7969057500,20200,20150,20200,20150,179
|
||||
20250516,140100,7965444550,20150,20200,20200,20150,126
|
||||
20250516,140000,7962900950,20150,20150,20200,20100,2100
|
||||
20250516,135900,7920559150,20100,20150,20150,20100,127
|
||||
20250516,135800,7918000950,20100,20150,20150,20100,159
|
||||
20250516,135700,7914800350,20150,20150,20150,20100,311
|
||||
20250516,135600,7908534300,20100,20150,20150,20100,2817
|
||||
20250516,135500,7851778950,20150,20100,20150,20100,127
|
||||
20250516,135400,7849223100,20150,20100,20150,20100,53
|
||||
20250516,135300,7848156550,20100,20150,20150,20100,113
|
||||
20250516,135200,7845884050,20150,20100,20150,20100,52
|
||||
20250516,135100,7844838750,20150,20050,20150,20050,769
|
||||
20250516,135000,7829380950,20050,20100,20150,20050,475
|
||||
20250516,134900,7819837800,20050,20100,20100,20050,2933
|
||||
20250516,134800,7760885250,20100,20100,20150,20100,261
|
||||
20250516,134700,7755638100,20100,20150,20150,20100,208
|
||||
20250516,134600,7751450200,20100,20150,20150,20100,343
|
||||
20250516,134500,7744554750,20100,20100,20150,20100,903
|
||||
20250516,134400,7726403250,20150,20150,20150,20100,133
|
||||
20250516,134300,7723729300,20150,20100,20150,20075,4221
|
||||
20250516,134200,7638886050,20100,20050,20100,20050,620
|
||||
20250516,134100,7626425450,20100,20050,20100,20050,495
|
||||
20250516,134000,7616487650,20100,20100,20100,20050,31
|
||||
20250516,133900,7615865550,20050,20100,20100,20050,68
|
||||
20250516,133800,7614500600,20050,20050,20100,20050,101
|
||||
20250516,133700,7612472250,20050,20050,20100,20050,365
|
||||
20250516,133600,7605137750,20100,20100,20100,20050,80
|
||||
20250516,133500,7603530100,20100,20100,20100,20050,1108
|
||||
20250516,133400,7581260625,20100,20050,20100,20050,137
|
||||
20250516,133300,7578508575,20100,20100,20100,20100,2737
|
||||
20250516,133200,7523494875,20100,20100,20100,20050,409
|
||||
20250516,133100,7515275175,20100,20100,20100,20050,1117
|
||||
20250516,133000,7492830425,20100,20050,20100,20050,624
|
||||
20250516,132900,7480288575,20050,20100,20100,20050,1018
|
||||
20250516,132800,7459827525,20100,20100,20100,20050,5918
|
||||
20250516,132700,7340881575,20150,20150,20150,20100,62
|
||||
20250516,132600,7339634075,20150,20100,20150,20100,40
|
||||
20250516,132500,7338828875,20100,20150,20150,20100,73
|
||||
20250516,132400,7337361375,20100,20150,20200,20100,17753
|
||||
20250516,132300,6979946925,20150,20100,20150,20100,734
|
||||
20250516,132200,6965171825,20150,20150,20150,20100,102
|
||||
20250516,132100,6963116975,20100,20150,20150,20100,809
|
||||
20250516,132000,6946846325,20150,20100,20150,20100,2281
|
||||
20250516,131900,6900887325,20150,20100,20150,20100,211
|
||||
20250516,131800,6896645075,20100,20150,20150,20100,109
|
||||
20250516,131700,6894453025,20100,20100,20150,20100,101
|
||||
20250516,131600,6892422725,20100,20150,20150,20100,91
|
||||
20250516,131500,6890590875,20100,20100,20150,20100,138
|
||||
20250516,131400,6887811425,20100,20150,20150,20100,2549
|
||||
20250516,131300,6836499925,20100,20050,20100,20050,1254
|
||||
20250516,131200,6811295875,20150,20100,20150,20050,1888
|
||||
20250516,131100,6773346325,20100,20100,20100,20050,1082
|
||||
20250516,131000,6751598675,20100,20100,20100,20050,597
|
||||
20250516,130900,6739600175,20100,20100,20100,20050,719
|
||||
20250516,130800,6725152675,20100,20050,20100,20050,99
|
||||
20250516,130700,6723163975,20050,20050,20100,20050,76
|
||||
20250516,130600,6721637425,20100,20050,20100,20050,1099
|
||||
20250516,130500,6699549575,20100,20075,20100,20050,1047
|
||||
20250516,130400,6678506450,20100,20100,20100,20050,677
|
||||
20250516,130300,6664904550,20100,20100,20100,20075,2438
|
||||
20250516,130200,6615900925,20100,20100,20150,20100,1657
|
||||
20250516,130100,6582595050,20100,20100,20150,20100,902
|
||||
20250516,130000,6564462800,20100,20100,20150,20100,91
|
||||
20250516,125900,6562632500,20100,20150,20150,20100,59
|
||||
20250516,125800,6561445050,20100,20150,20150,20100,54
|
||||
20250516,125700,6560359400,20150,20100,20150,20100,328
|
||||
20250516,125600,6553765300,20150,20050,20150,20050,5462
|
||||
20250516,125500,6443922250,20100,20050,20100,20050,615
|
||||
20250516,125400,6431562200,20100,20050,20100,20050,37
|
||||
20250516,125300,6430819550,20050,20150,20150,20050,3987
|
||||
20250516,125200,6350679850,20150,20075,20150,20050,7698
|
||||
20250516,125100,6195953350,20050,20050,20075,20050,2397
|
||||
20250516,125000,6147892275,20050,20075,20100,20050,231
|
||||
20250516,124900,6143257600,20100,20050,20100,20050,713
|
||||
20250516,124800,6128960550,20100,20100,20100,20050,39
|
||||
20250516,124700,6128177000,20100,20100,20100,20050,718
|
||||
20250516,124600,6113754450,20050,20050,20100,20050,635
|
||||
20250516,124500,6100992800,20100,20100,20150,20000,38262
|
||||
20250516,124400,5334402750,20100,20100,20150,20100,27
|
||||
20250516,124300,5333858800,20100,20150,20150,20100,289
|
||||
20250516,124200,5328048450,20150,20125,20150,20100,265
|
||||
20250516,124100,5322719625,20150,20125,20150,20125,65
|
||||
20250516,124000,5321410850,20125,20100,20150,20100,198
|
||||
20250516,123900,5317428250,20100,20150,20150,20100,135
|
||||
20250516,123800,5314713250,20100,20150,20150,20100,110
|
||||
20250516,123700,5312502000,20150,20150,20150,20100,90
|
||||
20250516,123600,5310691550,20100,20100,20150,20100,408
|
||||
20250516,123500,5302489450,20100,20100,20150,20100,93
|
||||
20250516,123400,5300618850,20150,20100,20150,20100,40
|
||||
20250516,123300,5299814350,20150,20100,20150,20100,48
|
||||
20250516,123200,5298848200,20100,20150,20150,20100,131
|
||||
20250516,123100,5296211800,20150,20100,20175,20100,4325
|
||||
20250516,123000,5209172850,20100,20100,20100,20050,637
|
||||
20250516,122900,5196377050,20100,20100,20100,20050,2187
|
||||
20250516,122800,5152420800,20050,20100,20100,20050,1213
|
||||
20250516,122700,5128045550,20050,20050,20100,20050,1985
|
||||
20250516,122600,5088152400,20050,20050,20100,20050,117
|
||||
20250516,122500,5085805750,20050,20100,20100,20050,1552
|
||||
20250516,122400,5054679650,20050,20100,20150,20050,9640
|
||||
20250516,122300,4860958350,20150,20100,20150,20100,3083
|
||||
20250516,122200,4798988250,20100,20100,20150,20100,64
|
||||
20250516,122100,4797700300,20150,20100,20150,20100,101
|
||||
20250516,122000,4795665750,20150,20150,20150,20100,214
|
||||
20250516,121900,4791357250,20100,20100,20150,20100,53
|
||||
20250516,121800,4790290750,20150,20150,20150,20100,10
|
||||
20250516,121700,4790089350,20150,20100,20200,20100,151
|
||||
20250516,121600,4787047700,20100,20150,20150,20100,1054
|
||||
20250516,121500,4765810550,20150,20100,20150,20100,84
|
||||
20250516,121400,4764120750,20100,20150,20150,20100,592
|
||||
20250516,121300,4752218250,20150,20100,20150,20100,1771
|
||||
20250516,121200,4716536900,20150,20150,20150,20100,267
|
||||
20250516,121100,4711163400,20100,20150,20150,20100,3594
|
||||
20250516,121000,4638748600,20150,20150,20150,20100,1460
|
||||
20250516,120900,4609333450,20100,20100,20150,20100,614
|
||||
20250516,120800,4596965600,20100,20100,20150,20100,141
|
||||
20250516,120700,4594130300,20150,20150,20150,20100,31
|
||||
20250516,120600,4593505700,20100,20100,20150,20100,278
|
||||
20250516,120500,4587917450,20100,20100,20150,20100,73
|
||||
20250516,120400,4586448800,20100,20150,20150,20100,50
|
||||
20250516,120300,4585442450,20150,20150,20150,20100,543
|
||||
20250516,120200,4574526550,20150,20200,20200,20150,80
|
||||
20250516,120100,4572914200,20150,20150,20200,20100,2633
|
||||
20250516,120000,4519864300,20150,20100,20150,20100,3141
|
||||
20250516,115900,4456577200,20100,20100,20150,20100,152
|
||||
20250516,115800,4453519050,20100,20100,20150,20100,367
|
||||
20250516,115700,4446140300,20150,20150,20150,20100,67
|
||||
20250516,115600,4444792100,20150,20100,20150,20100,220
|
||||
20250516,115500,4440366850,20150,20100,20150,20100,990
|
||||
20250516,115400,4420464700,20100,20150,20150,20100,112
|
||||
20250516,115300,4418211450,20150,20150,20150,20100,107
|
||||
20250516,115200,4416057600,20150,20150,20150,20100,565
|
||||
20250516,115100,4404674750,20100,20100,20150,20100,108
|
||||
20250516,115000,4402500900,20150,20150,20150,20100,73
|
||||
20250516,114900,4401031150,20150,20150,20150,20100,629
|
||||
20250516,114800,4388359650,20150,20150,20200,20100,1974
|
||||
20250516,114700,4348584400,20100,20100,20150,20100,1131
|
||||
20250516,114600,4325797850,20150,20150,20200,20100,1338
|
||||
20250516,114500,4298845100,20100,20200,20200,20100,2908
|
||||
20250516,114400,4240245475,20150,20150,20200,20150,1588
|
||||
20250516,114300,4208244425,20150,20150,20200,20150,374
|
||||
20250516,114200,4200694575,20200,20150,20200,20150,213
|
||||
20250516,114100,4196394625,20200,20150,20200,20150,90
|
||||
20250516,114000,4194579325,20150,20150,20200,20150,98
|
||||
20250516,113900,4192603325,20150,20200,20200,20150,108
|
||||
20250516,113800,4190425825,20150,20200,20200,20150,1152
|
||||
20250516,113700,4167210125,20200,20200,20200,20150,127
|
||||
20250516,113600,4164648025,20150,20200,20200,20150,1208
|
||||
20250516,113500,4140302175,20175,20200,20200,20150,316
|
||||
20250516,113400,4133924000,20200,20150,20200,20150,674
|
||||
20250516,113300,4120313550,20200,20150,20200,20150,343
|
||||
20250516,113200,4113397750,20200,20150,20200,20150,172
|
||||
20250516,113100,4109927550,20150,20200,20200,20150,152
|
||||
20250516,113000,4106860150,20200,20200,20200,20150,169
|
||||
20250516,112900,4103450250,20200,20200,20200,20150,415
|
||||
20250516,112800,4095078250,20200,20150,20200,20150,194
|
||||
20250516,112700,4091162950,20150,20150,20200,20150,216
|
||||
20250516,112600,4086806150,20150,20200,20200,20150,1270
|
||||
20250516,112500,4061211050,20150,20150,20200,20150,301
|
||||
20250516,112400,4055141775,20150,20150,20200,20150,595
|
||||
20250516,112300,4043147525,20200,20200,20200,20150,145
|
||||
20250516,112200,4040220275,20150,20200,20200,20150,114
|
||||
20250516,112100,4037920675,20200,20200,20200,20150,170
|
||||
20250516,112000,4034489775,20150,20150,20200,20150,696
|
||||
20250516,111900,4020461375,20200,20200,20200,20150,236
|
||||
20250516,111800,4015701925,20200,20200,20200,20150,220
|
||||
20250516,111700,4011265375,20200,20200,20200,20150,476
|
||||
20250516,111600,4001669575,20200,20200,20200,20150,284
|
||||
20250516,111500,3995942175,20200,20150,20200,20150,126
|
||||
20250516,111400,3993399425,20200,20200,20200,20150,344
|
||||
20250516,111300,3986455425,20200,20150,20200,20150,456
|
||||
20250516,111200,3977248675,20200,20150,20200,20150,194
|
||||
20250516,111100,3973332675,20200,20200,20200,20150,174
|
||||
20250516,111000,3969821475,20200,20200,20200,20150,148
|
||||
20250516,110900,3966836075,20200,20150,20200,20150,270
|
||||
20250516,110800,3961391775,20200,20150,20200,20150,271
|
||||
20250516,110700,3955918825,20150,20150,20200,20150,1028
|
||||
20250516,110600,3935201225,20150,20150,20200,20150,155
|
||||
20250516,110500,3932075225,20200,20200,20200,20150,140
|
||||
20250516,110400,3929247925,20150,20150,20200,20150,73
|
||||
20250516,110300,3927775625,20150,20250,20250,20150,79
|
||||
20250516,110200,3926180325,20250,20250,20250,20150,383
|
||||
20250516,110100,3918443625,20250,20150,20250,20150,2029
|
||||
20250516,110000,3877447375,20150,20200,20200,20150,108
|
||||
20250516,105900,3875267825,20150,20200,20200,20150,281
|
||||
20250516,105800,3869592825,20150,20150,20200,20150,284
|
||||
20250516,105700,3863859025,20200,20150,20200,20150,147
|
||||
20250516,105600,3860895675,20150,20150,20200,20150,133
|
||||
20250516,105500,3858214375,20150,20200,20200,20150,65
|
||||
20250516,105400,3856903225,20200,20200,20200,20150,200
|
||||
20250516,105300,3852867275,20200,20300,20300,20200,5299
|
||||
20250516,105200,3745686275,20250,20250,20300,20250,76
|
||||
20250516,105100,3744145875,20250,20300,20300,20250,82
|
||||
20250516,105000,3742483575,20250,20250,20300,20250,62
|
||||
20250516,104900,3741227825,20300,20250,20300,20250,52
|
||||
20250516,104800,3740173425,20300,20250,20300,20250,165
|
||||
20250516,104700,3736825875,20250,20300,20300,20250,3334
|
||||
20250516,104600,3669147275,20300,20300,20300,20250,44
|
||||
20250516,104500,3668255725,20300,20250,20300,20250,336
|
||||
20250516,104400,3661450375,20300,20300,20300,20250,211
|
||||
20250516,104300,3657176125,20250,20250,20300,20250,351
|
||||
20250516,104200,3650063025,20300,20250,20300,20200,956
|
||||
20250516,104100,3630706425,20250,20150,20250,20150,432
|
||||
20250516,104000,3621980175,20150,20200,20250,20150,345
|
||||
20250516,103900,3615011025,20200,20200,20250,20150,961
|
||||
20250516,103800,3595606175,20200,20150,20200,20150,96
|
||||
20250516,103700,3593670675,20150,20150,20200,20150,132
|
||||
20250516,103600,3591009425,20150,20200,20250,20150,379
|
||||
20250516,103500,3583353925,20200,20200,20250,20200,5640
|
||||
20250516,103400,3469329275,20200,20150,20200,20150,588
|
||||
20250516,103300,3457479775,20150,20200,20200,20150,2074
|
||||
20250516,103200,3415682825,20150,20200,20200,20150,1079
|
||||
20250516,103100,3393939675,20150,20150,20200,20150,1270
|
||||
20250516,103000,3368347875,20150,20150,20200,20150,187
|
||||
20250516,102900,3364578175,20200,20200,20200,20150,1053
|
||||
20250516,102800,3343320975,20150,20150,20200,20100,811
|
||||
20250516,102700,3326980875,20150,20100,20150,20050,3111
|
||||
20250516,102600,3264473525,20100,20150,20200,20100,2708
|
||||
20250516,102500,3209917525,20200,20100,20200,20100,3155
|
||||
20250516,102400,3146345275,20100,20050,20150,20050,2235
|
||||
20250516,102300,3101421500,20050,20100,20150,20050,10534
|
||||
20250516,102200,2889649150,20100,20150,20200,20100,6614
|
||||
20250516,102100,2756503900,20200,20200,20200,20150,17449
|
||||
20250516,102000,2404058050,20200,20250,20250,20200,39
|
||||
20250516,101900,2403268900,20200,20200,20250,20200,1050
|
||||
20250516,101800,2382055700,20200,20250,20250,20200,38
|
||||
20250516,101700,2381287650,20250,20250,20250,20200,6288
|
||||
20250516,101600,2253956350,20200,20200,20250,20200,4977
|
||||
20250516,101500,2153174350,20200,20225,20250,20200,1174
|
||||
20250516,101400,2129455325,20250,20225,20250,20200,1464
|
||||
20250516,101300,2099813925,20250,20250,20250,20200,247
|
||||
20250516,101200,2094818775,20250,20200,20250,20200,191
|
||||
20250516,101100,2090957975,20200,20250,20250,20200,596
|
||||
20250516,101000,2078897375,20200,20200,20250,20200,198
|
||||
20250516,100900,2074897475,20250,20300,20300,20200,982
|
||||
20250516,100800,2055012925,20250,20300,20300,20250,90
|
||||
20250516,100700,2053189125,20300,20300,20300,20250,1196
|
||||
20250516,100600,2028968675,20250,20300,20300,20250,291
|
||||
20250516,100500,2023073425,20250,20250,20300,20250,2046
|
||||
20250516,100400,1981640675,20250,20300,20300,20250,292
|
||||
20250516,100300,1975720275,20250,20250,20300,20250,402
|
||||
20250516,100200,1967572625,20275,20300,20350,20250,620
|
||||
20250516,100100,1954986150,20300,20250,20350,20250,857
|
||||
20250516,100000,1937594300,20350,20250,20350,20250,3329
|
||||
20250516,095900,1870030050,20250,20250,20300,20250,352
|
||||
20250516,095800,1862900550,20250,20250,20300,20200,3640
|
||||
20250516,095700,1789203500,20250,20250,20300,20200,1802
|
||||
20250516,095600,1752728000,20300,20300,20350,20200,7469
|
||||
20250516,095500,1601376150,20350,20400,20400,20300,1432
|
||||
20250516,095400,1572244950,20350,20400,20400,20350,519
|
||||
20250516,095300,1561682750,20400,20350,20400,20350,52
|
||||
20250516,095200,1560622950,20400,20400,20450,20350,4372
|
||||
20250516,095100,1471433100,20400,20450,20450,20400,1674
|
||||
20250516,095000,1437275750,20400,20450,20450,20400,519
|
||||
20250516,094900,1426687600,20400,20450,20500,20400,9313
|
||||
20250516,094800,1236163000,20450,20450,20500,20450,3702
|
||||
20250516,094700,1160283250,20450,20450,20500,20450,802
|
||||
20250516,094600,1143851050,20500,20500,20500,20450,123
|
||||
20250516,094500,1141334700,20500,20500,20500,20450,196
|
||||
20250516,094400,1137317050,20450,20500,20500,20450,759
|
||||
20250516,094300,1121783500,20450,20500,20500,20450,1635
|
||||
20250516,094200,1088266550,20500,20450,20500,20450,49
|
||||
20250516,094100,1087262450,20500,20450,20500,20450,502
|
||||
20250516,094000,1076971550,20500,20450,20500,20450,2344
|
||||
20250516,093900,1028920450,20500,20500,20500,20450,153
|
||||
20250516,093800,1025784200,20500,20500,20500,20450,282
|
||||
20250516,093700,1020003900,20450,20500,20500,20450,2247
|
||||
20250516,093600,973942350,20500,20500,20500,20450,2432
|
||||
20250516,093500,924091450,20500,20400,20500,20400,657
|
||||
20250516,093400,910654300,20450,20450,20450,20400,16
|
||||
20250516,093300,910327200,20450,20400,20450,20400,359
|
||||
20250516,093200,902996350,20450,20450,20450,20450,435
|
||||
20250516,093100,894100600,20400,20450,20500,20400,398
|
||||
20250516,093000,885965500,20400,20400,20500,20400,2170
|
||||
20250516,092900,841597450,20400,20450,20450,20400,305
|
||||
20250516,092800,835362950,20400,20450,20450,20400,2389
|
||||
20250516,092700,786508700,20450,20475,20475,20450,617
|
||||
20250516,092600,773890175,20475,20500,20500,20475,55
|
||||
20250516,092500,772762700,20500,20475,20500,20475,19
|
||||
20250516,092400,772373300,20500,20500,20500,20500,536
|
||||
20250516,092300,761385300,20500,20550,20550,20500,2018
|
||||
20250516,092200,720010700,20500,20500,20550,20500,244
|
||||
20250516,092100,714996600,20550,20500,20550,20500,807
|
||||
20250516,092000,698413100,20500,20550,20550,20500,346
|
||||
20250516,091900,691302850,20500,20500,20500,20500,67
|
||||
20250516,091800,689929350,20500,20550,20550,20500,893
|
||||
20250516,091700,671578600,20500,20500,20500,20500,1082
|
||||
20250516,091600,649397600,20500,20500,20550,20450,3396
|
||||
20250516,091500,579711000,20500,20500,20500,20450,2188
|
||||
20250516,091400,534867750,20500,20450,20500,20450,301
|
||||
20250516,091300,528699900,20500,20450,20500,20450,474
|
||||
20250516,091200,519006500,20450,20450,20450,20450,1457
|
||||
20250516,091100,489210850,20450,20400,20450,20400,1407
|
||||
20250516,091000,460439200,20450,20400,20450,20400,358
|
||||
20250516,090900,453130450,20400,20450,20450,20400,2366
|
||||
20250516,090800,404774950,20450,20450,20450,20450,583
|
||||
20250516,090700,392852600,20450,20450,20500,20450,599
|
||||
20250516,090600,380596100,20450,20450,20500,20450,1214
|
||||
20250516,090500,355766800,20450,20400,20450,20400,521
|
||||
20250516,090400,345118700,20400,20450,20450,20400,1833
|
||||
20250516,090300,307718800,20450,20400,20450,20400,8282
|
||||
20250516,090200,138702000,20450,20400,20500,20400,1675
|
||||
20250516,090100,104457500,20400,20450,20500,20400,1099
|
||||
20250516,090000,81983500,20450,20600,20600,20450,3985
|
||||
|
Reference in New Issue
Block a user