Update 2025-05-16 2743 candle_min
This commit is contained in:
590
028080/min/candle-20250516.csv
Normal file
590
028080/min/candle-20250516.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,184800,143757792,2210,2210,2210,2210,838
|
||||
20250516,184700,143757792,2210,2210,2210,2210,0
|
||||
20250516,184600,143757792,2210,2210,2210,2210,0
|
||||
20250516,184500,143757792,2210,2210,2210,2210,0
|
||||
20250516,184400,143757792,2210,2210,2210,2210,0
|
||||
20250516,184300,143757792,2210,2210,2210,2210,0
|
||||
20250516,184200,143757792,2210,2210,2210,2210,0
|
||||
20250516,184100,143757792,2210,2210,2210,2210,0
|
||||
20250516,184000,143757792,2210,2210,2210,2210,0
|
||||
20250516,183900,143757792,2210,2210,2210,2210,0
|
||||
20250516,183800,143757792,2210,2210,2210,2210,0
|
||||
20250516,183700,143757792,2210,2210,2210,2210,0
|
||||
20250516,183600,143757792,2210,2210,2210,2210,0
|
||||
20250516,183500,143757792,2210,2210,2210,2210,0
|
||||
20250516,183400,143757792,2210,2210,2210,2210,0
|
||||
20250516,183300,143757792,2210,2210,2210,2210,0
|
||||
20250516,183200,143757792,2210,2210,2210,2210,0
|
||||
20250516,183100,143757792,2210,2210,2210,2210,0
|
||||
20250516,183000,143757792,2210,2210,2210,2210,0
|
||||
20250516,182900,143757792,2210,2210,2210,2210,0
|
||||
20250516,182800,143757792,2210,2210,2210,2210,0
|
||||
20250516,182700,143757792,2210,2210,2210,2210,0
|
||||
20250516,182600,143757792,2210,2210,2210,2210,0
|
||||
20250516,182500,143757792,2210,2210,2210,2210,0
|
||||
20250516,182400,143757792,2210,2210,2210,2210,0
|
||||
20250516,182300,143757792,2210,2210,2210,2210,0
|
||||
20250516,182200,143757792,2210,2210,2210,2210,0
|
||||
20250516,182100,143757792,2210,2210,2210,2210,0
|
||||
20250516,182000,143757792,2210,2210,2210,2210,0
|
||||
20250516,181900,143757792,2210,2210,2210,2210,0
|
||||
20250516,181800,143757792,2210,2210,2210,2210,838
|
||||
20250516,181700,143757792,2210,2210,2210,2210,0
|
||||
20250516,181600,143757792,2210,2210,2210,2210,0
|
||||
20250516,181500,143757792,2210,2210,2210,2210,0
|
||||
20250516,181400,143757792,2210,2210,2210,2210,0
|
||||
20250516,181300,143757792,2210,2210,2210,2210,0
|
||||
20250516,181200,143757792,2210,2210,2210,2210,0
|
||||
20250516,181100,143757792,2210,2210,2210,2210,0
|
||||
20250516,181000,143757792,2210,2210,2210,2210,0
|
||||
20250516,180900,143757792,2210,2210,2210,2210,0
|
||||
20250516,180800,143757792,2210,2210,2210,2210,0
|
||||
20250516,180700,143757792,2210,2210,2210,2210,0
|
||||
20250516,180600,143757792,2210,2210,2210,2210,0
|
||||
20250516,180500,143757792,2210,2210,2210,2210,0
|
||||
20250516,180400,143757792,2210,2210,2210,2210,0
|
||||
20250516,180300,143757792,2210,2210,2210,2210,0
|
||||
20250516,180200,143757792,2210,2210,2210,2210,0
|
||||
20250516,180100,143757792,2210,2210,2210,2210,0
|
||||
20250516,180000,143757792,2210,2210,2210,2210,0
|
||||
20250516,175900,143757792,2210,2210,2210,2210,0
|
||||
20250516,175800,143757792,2210,2210,2210,2210,0
|
||||
20250516,175700,143757792,2210,2210,2210,2210,0
|
||||
20250516,175600,143757792,2210,2210,2210,2210,0
|
||||
20250516,175500,143757792,2210,2210,2210,2210,0
|
||||
20250516,175400,143757792,2210,2210,2210,2210,0
|
||||
20250516,175300,143757792,2210,2210,2210,2210,0
|
||||
20250516,175200,143757792,2210,2210,2210,2210,0
|
||||
20250516,175100,143757792,2210,2210,2210,2210,0
|
||||
20250516,175000,143757792,2210,2210,2210,2210,0
|
||||
20250516,174900,143757792,2210,2210,2210,2210,0
|
||||
20250516,174800,143757792,2210,2210,2210,2210,838
|
||||
20250516,174700,143757792,2210,2210,2210,2210,0
|
||||
20250516,174600,143757792,2210,2210,2210,2210,0
|
||||
20250516,174500,143757792,2210,2210,2210,2210,0
|
||||
20250516,174400,143757792,2210,2210,2210,2210,0
|
||||
20250516,174300,143757792,2210,2210,2210,2210,0
|
||||
20250516,174200,143757792,2210,2210,2210,2210,0
|
||||
20250516,174100,143757792,2210,2210,2210,2210,0
|
||||
20250516,174000,143757792,2210,2210,2210,2210,0
|
||||
20250516,173900,143757792,2210,2210,2210,2210,0
|
||||
20250516,173800,143757792,2210,2210,2210,2210,0
|
||||
20250516,173700,143757792,2210,2210,2210,2210,0
|
||||
20250516,173600,143757792,2210,2210,2210,2210,0
|
||||
20250516,173500,143757792,2210,2210,2210,2210,0
|
||||
20250516,173400,143757792,2210,2210,2210,2210,0
|
||||
20250516,173300,143757792,2210,2210,2210,2210,0
|
||||
20250516,173200,143757792,2210,2210,2210,2210,0
|
||||
20250516,173100,143757792,2210,2210,2210,2210,0
|
||||
20250516,173000,143757792,2210,2210,2210,2210,0
|
||||
20250516,172900,143757792,2210,2210,2210,2210,0
|
||||
20250516,172800,143757792,2210,2210,2210,2210,0
|
||||
20250516,172700,143757792,2210,2210,2210,2210,0
|
||||
20250516,172600,143757792,2210,2210,2210,2210,0
|
||||
20250516,172500,143757792,2210,2210,2210,2210,0
|
||||
20250516,172400,143757792,2210,2210,2210,2210,0
|
||||
20250516,172300,143757792,2210,2210,2210,2210,0
|
||||
20250516,172200,143757792,2210,2210,2210,2210,0
|
||||
20250516,172100,143757792,2210,2210,2210,2210,0
|
||||
20250516,172000,143757792,2210,2210,2210,2210,0
|
||||
20250516,171900,143757792,2210,2210,2210,2210,0
|
||||
20250516,171800,143757792,2210,2210,2210,2210,838
|
||||
20250516,171700,143757792,2210,2210,2210,2210,0
|
||||
20250516,171600,143757792,2210,2210,2210,2210,0
|
||||
20250516,171500,143757792,2210,2210,2210,2210,0
|
||||
20250516,171400,143757792,2210,2210,2210,2210,0
|
||||
20250516,171300,143757792,2210,2210,2210,2210,0
|
||||
20250516,171200,143757792,2210,2210,2210,2210,0
|
||||
20250516,171100,143757792,2210,2210,2210,2210,0
|
||||
20250516,171000,143757792,2210,2210,2210,2210,0
|
||||
20250516,170900,143757792,2210,2210,2210,2210,0
|
||||
20250516,170800,143757792,2210,2210,2210,2210,0
|
||||
20250516,170700,143757792,2210,2210,2210,2210,0
|
||||
20250516,170600,143757792,2210,2210,2210,2210,0
|
||||
20250516,170500,143757792,2210,2210,2210,2210,0
|
||||
20250516,170400,143757792,2210,2210,2210,2210,0
|
||||
20250516,170300,143757792,2210,2210,2210,2210,0
|
||||
20250516,170200,143757792,2210,2210,2210,2210,0
|
||||
20250516,170100,143757792,2210,2210,2210,2210,0
|
||||
20250516,170000,143757792,2210,2210,2210,2210,0
|
||||
20250516,165900,143757792,2210,2210,2210,2210,0
|
||||
20250516,165800,143757792,2210,2210,2210,2210,0
|
||||
20250516,165700,143757792,2210,2210,2210,2210,0
|
||||
20250516,165600,143757792,2210,2210,2210,2210,0
|
||||
20250516,165500,143757792,2210,2210,2210,2210,0
|
||||
20250516,165400,143757792,2210,2210,2210,2210,0
|
||||
20250516,165300,143757792,2210,2210,2210,2210,0
|
||||
20250516,165200,143757792,2210,2210,2210,2210,0
|
||||
20250516,165100,143757792,2210,2210,2210,2210,0
|
||||
20250516,165000,143757792,2210,2210,2210,2210,0
|
||||
20250516,164900,143757792,2210,2210,2210,2210,0
|
||||
20250516,164800,143757792,2210,2210,2210,2210,838
|
||||
20250516,164700,143757792,2210,2210,2210,2210,0
|
||||
20250516,164600,143757792,2210,2210,2210,2210,0
|
||||
20250516,164500,143757792,2210,2210,2210,2210,0
|
||||
20250516,164400,143757792,2210,2210,2210,2210,0
|
||||
20250516,164300,143757792,2210,2210,2210,2210,0
|
||||
20250516,164200,143757792,2210,2210,2210,2210,0
|
||||
20250516,164100,143757792,2210,2210,2210,2210,0
|
||||
20250516,164000,143757792,2210,2210,2210,2210,0
|
||||
20250516,163900,143757792,2210,2210,2210,2210,0
|
||||
20250516,163800,143757792,2210,2210,2210,2210,0
|
||||
20250516,163700,143757792,2210,2210,2210,2210,0
|
||||
20250516,163600,143757792,2210,2210,2210,2210,0
|
||||
20250516,163500,143757792,2210,2210,2210,2210,0
|
||||
20250516,163400,143757792,2210,2210,2210,2210,0
|
||||
20250516,163300,143757792,2210,2210,2210,2210,0
|
||||
20250516,163200,143757792,2210,2210,2210,2210,0
|
||||
20250516,163100,143757792,2210,2210,2210,2210,0
|
||||
20250516,163000,143757792,2210,2210,2210,2210,0
|
||||
20250516,162900,143757792,2210,2210,2210,2210,0
|
||||
20250516,162800,143757792,2210,2210,2210,2210,0
|
||||
20250516,162700,143757792,2210,2210,2210,2210,0
|
||||
20250516,162600,143757792,2210,2210,2210,2210,0
|
||||
20250516,162500,143757792,2210,2210,2210,2210,0
|
||||
20250516,162400,143757792,2210,2210,2210,2210,0
|
||||
20250516,162300,143757792,2210,2210,2210,2210,0
|
||||
20250516,162200,143757792,2210,2210,2210,2210,0
|
||||
20250516,162100,143757792,2210,2210,2210,2210,0
|
||||
20250516,162000,143757792,2210,2210,2210,2210,0
|
||||
20250516,161900,143757792,2210,2210,2210,2210,0
|
||||
20250516,161800,143757792,2210,2210,2210,2210,838
|
||||
20250516,161700,143757792,2210,2210,2210,2210,0
|
||||
20250516,161600,143757792,2210,2210,2210,2210,0
|
||||
20250516,161500,143757792,2210,2210,2210,2210,0
|
||||
20250516,161400,143757792,2210,2210,2210,2210,0
|
||||
20250516,161300,143757792,2210,2210,2210,2210,0
|
||||
20250516,161200,143757792,2210,2210,2210,2210,0
|
||||
20250516,161100,143757792,2210,2210,2210,2210,0
|
||||
20250516,161000,143757792,2210,2210,2210,2210,0
|
||||
20250516,160900,143757792,2210,2210,2210,2210,0
|
||||
20250516,160800,143757792,2210,2210,2210,2210,0
|
||||
20250516,160700,143757792,2210,2210,2210,2210,0
|
||||
20250516,160600,143757792,2210,2210,2210,2210,0
|
||||
20250516,160500,143757792,2210,2210,2210,2210,0
|
||||
20250516,160400,143757792,2210,2210,2210,2210,0
|
||||
20250516,160300,143757792,2210,2210,2210,2210,0
|
||||
20250516,160200,143757792,2210,2210,2210,2210,0
|
||||
20250516,160100,143757792,2210,2210,2210,2210,0
|
||||
20250516,160000,143757792,2210,2210,2210,2210,0
|
||||
20250516,155900,143757792,2210,2210,2210,2210,0
|
||||
20250516,155800,143757792,2210,2210,2210,2210,0
|
||||
20250516,155700,143757792,2210,2210,2210,2210,0
|
||||
20250516,155600,143757792,2210,2210,2210,2210,0
|
||||
20250516,155500,143757792,2210,2210,2210,2210,0
|
||||
20250516,155400,143757792,2210,2210,2210,2210,0
|
||||
20250516,155300,143757792,2210,2210,2210,2210,0
|
||||
20250516,155200,143757792,2210,2210,2210,2210,0
|
||||
20250516,155100,143757792,2210,2210,2210,2210,0
|
||||
20250516,155000,143757792,2210,2210,2210,2210,0
|
||||
20250516,154900,143757792,2210,2210,2210,2210,0
|
||||
20250516,154800,143757792,2210,2210,2210,2210,838
|
||||
20250516,154700,143757792,2210,2210,2210,2210,0
|
||||
20250516,154600,143757792,2210,2210,2210,2210,0
|
||||
20250516,154500,143757792,2210,2210,2210,2210,0
|
||||
20250516,154400,143757792,2210,2210,2210,2210,0
|
||||
20250516,154300,143757792,2210,2210,2210,2210,0
|
||||
20250516,154200,143757792,2210,2210,2210,2210,0
|
||||
20250516,154100,143757792,2210,2210,2210,2210,0
|
||||
20250516,154000,143757792,2210,2210,2210,2210,0
|
||||
20250516,153900,143757792,2210,2210,2210,2210,0
|
||||
20250516,153800,143757792,2210,2210,2210,2210,0
|
||||
20250516,153700,143757792,2210,2210,2210,2210,0
|
||||
20250516,153600,143757792,2210,2210,2210,2210,0
|
||||
20250516,153500,143757792,2210,2210,2210,2210,0
|
||||
20250516,153400,143757792,2210,2210,2210,2210,0
|
||||
20250516,153300,143757792,2210,2210,2210,2210,0
|
||||
20250516,153200,143757792,2210,2210,2210,2210,0
|
||||
20250516,153100,143757792,2210,2210,2210,2210,0
|
||||
20250516,153000,143757792,2210,2210,2210,2210,838
|
||||
20250516,152900,141905812,2215,2215,2215,2215,0
|
||||
20250516,152800,141905812,2215,2215,2215,2215,0
|
||||
20250516,152700,141905812,2215,2215,2215,2215,0
|
||||
20250516,152600,141905812,2215,2215,2215,2215,0
|
||||
20250516,152500,141905812,2215,2215,2215,2215,0
|
||||
20250516,152400,141905812,2215,2215,2215,2215,0
|
||||
20250516,152300,141905812,2215,2215,2215,2215,0
|
||||
20250516,152200,141905812,2215,2215,2215,2215,0
|
||||
20250516,152100,141905812,2215,2215,2215,2215,0
|
||||
20250516,152000,141905812,2215,2215,2215,2215,0
|
||||
20250516,151900,141905812,2215,2215,2215,2215,179
|
||||
20250516,151800,141509327,2210,2210,2210,2210,0
|
||||
20250516,151700,141509327,2210,2210,2210,2210,4
|
||||
20250516,151600,141500487,2210,2210,2210,2210,0
|
||||
20250516,151500,141500487,2210,2210,2210,2210,0
|
||||
20250516,151400,141500487,2210,2210,2210,2210,16
|
||||
20250516,151300,141465127,2210,2210,2210,2210,2
|
||||
20250516,151200,141460707,2210,2210,2210,2210,1
|
||||
20250516,151100,141458497,2210,2210,2210,2210,96
|
||||
20250516,151000,141246337,2210,2210,2210,2210,81
|
||||
20250516,150900,141067327,2210,2210,2210,2210,0
|
||||
20250516,150800,141067327,2210,2210,2210,2210,0
|
||||
20250516,150700,141067327,2210,2210,2210,2210,0
|
||||
20250516,150600,141067327,2210,2215,2215,2210,232
|
||||
20250516,150500,140553497,2210,2210,2210,2210,2449
|
||||
20250516,150400,135141207,2215,2215,2215,2215,5
|
||||
20250516,150300,135130132,2215,2215,2215,2215,0
|
||||
20250516,150200,135130132,2215,2215,2215,2215,150
|
||||
20250516,150100,134797882,2215,2215,2215,2215,0
|
||||
20250516,150000,134797882,2215,2215,2215,2215,0
|
||||
20250516,145900,134797882,2215,2215,2215,2215,10
|
||||
20250516,145800,134775732,2215,2215,2215,2215,4
|
||||
20250516,145700,134766872,2215,2215,2215,2215,0
|
||||
20250516,145600,134766872,2215,2215,2215,2215,0
|
||||
20250516,145500,134766872,2215,2215,2215,2215,0
|
||||
20250516,145400,134766872,2215,2215,2215,2215,0
|
||||
20250516,145300,134766872,2215,2215,2215,2215,4
|
||||
20250516,145200,134758012,2215,2215,2215,2215,0
|
||||
20250516,145100,134758012,2215,2215,2215,2215,0
|
||||
20250516,145000,134758012,2215,2215,2215,2215,0
|
||||
20250516,144900,134758012,2215,2215,2215,2215,0
|
||||
20250516,144800,134758012,2215,2215,2215,2215,6
|
||||
20250516,144700,134744722,2210,2210,2210,2210,0
|
||||
20250516,144600,134744722,2210,2210,2210,2210,0
|
||||
20250516,144500,134744722,2210,2210,2210,2210,0
|
||||
20250516,144400,134744722,2210,2210,2210,2210,612
|
||||
20250516,144300,133392202,2215,2215,2215,2215,0
|
||||
20250516,144200,133392202,2215,2215,2215,2215,1
|
||||
20250516,144100,133389987,2220,2220,2220,2220,0
|
||||
20250516,144000,133389987,2220,2220,2220,2220,0
|
||||
20250516,143900,133389987,2220,2220,2220,2220,0
|
||||
20250516,143800,133389987,2220,2220,2220,2220,60
|
||||
20250516,143700,133256787,2217,2220,2220,2217,2
|
||||
20250516,143600,133252350,2215,2215,2215,2215,0
|
||||
20250516,143500,133252350,2215,2215,2215,2215,0
|
||||
20250516,143400,133252350,2215,2215,2215,2215,0
|
||||
20250516,143300,133252350,2215,2215,2215,2215,0
|
||||
20250516,143200,133252350,2215,2215,2215,2215,0
|
||||
20250516,143100,133252350,2215,2215,2215,2215,576
|
||||
20250516,143000,131976510,2215,2215,2215,2215,0
|
||||
20250516,142900,131976510,2215,2215,2215,2215,0
|
||||
20250516,142800,131976510,2215,2215,2215,2215,0
|
||||
20250516,142700,131976510,2215,2215,2215,2215,0
|
||||
20250516,142600,131976510,2215,2215,2215,2215,0
|
||||
20250516,142500,131976510,2215,2215,2215,2215,0
|
||||
20250516,142400,131976510,2215,2215,2215,2215,0
|
||||
20250516,142300,131976510,2215,2215,2215,2215,0
|
||||
20250516,142200,131976510,2215,2215,2215,2215,0
|
||||
20250516,142100,131976510,2215,2215,2215,2215,0
|
||||
20250516,142000,131976510,2215,2215,2215,2215,0
|
||||
20250516,141900,131976510,2215,2215,2215,2215,0
|
||||
20250516,141800,131976510,2215,2215,2215,2215,0
|
||||
20250516,141700,131976510,2215,2215,2215,2215,0
|
||||
20250516,141600,131976510,2215,2215,2215,2215,0
|
||||
20250516,141500,131976510,2215,2215,2215,2215,0
|
||||
20250516,141400,131976510,2215,2215,2215,2215,0
|
||||
20250516,141300,131976510,2215,2215,2215,2215,0
|
||||
20250516,141200,131976510,2215,2215,2215,2215,808
|
||||
20250516,141100,130186790,2215,2215,2215,2215,0
|
||||
20250516,141000,130186790,2215,2215,2215,2215,0
|
||||
20250516,140900,130186790,2215,2215,2215,2215,0
|
||||
20250516,140800,130186790,2215,2215,2215,2215,0
|
||||
20250516,140700,130186790,2215,2215,2215,2215,193
|
||||
20250516,140600,129759295,2215,2215,2215,2215,0
|
||||
20250516,140500,129759295,2215,2215,2225,2215,6
|
||||
20250516,140400,129745985,2210,2210,2210,2210,0
|
||||
20250516,140300,129745985,2210,2210,2210,2210,9
|
||||
20250516,140200,129726095,2210,2210,2210,2210,0
|
||||
20250516,140100,129726095,2210,2210,2210,2210,1
|
||||
20250516,140000,129723885,2205,2205,2205,2205,0
|
||||
20250516,135900,129723885,2205,2215,2215,2205,128
|
||||
20250516,135800,129441505,2210,2210,2210,2210,0
|
||||
20250516,135700,129441505,2210,2210,2210,2210,60
|
||||
20250516,135600,129308905,2210,2210,2210,2210,0
|
||||
20250516,135500,129308905,2210,2210,2210,2210,0
|
||||
20250516,135400,129308905,2210,2210,2210,2210,50
|
||||
20250516,135300,129198405,2210,2210,2210,2210,0
|
||||
20250516,135200,129198405,2210,2210,2210,2210,0
|
||||
20250516,135100,129198405,2210,2210,2210,2210,0
|
||||
20250516,135000,129198405,2210,2210,2210,2210,0
|
||||
20250516,134900,129198405,2210,2210,2210,2210,0
|
||||
20250516,134800,129198405,2210,2210,2210,2210,53
|
||||
20250516,134700,129081275,2210,2210,2210,2210,127
|
||||
20250516,134600,128800605,2210,2210,2210,2210,0
|
||||
20250516,134500,128800605,2210,2210,2210,2210,202
|
||||
20250516,134400,128354185,2215,2215,2215,2215,0
|
||||
20250516,134300,128354185,2215,2215,2215,2215,0
|
||||
20250516,134200,128354185,2215,2215,2215,2215,0
|
||||
20250516,134100,128354185,2215,2215,2215,2215,5
|
||||
20250516,134000,128343110,2215,2215,2215,2215,0
|
||||
20250516,133900,128343110,2215,2215,2215,2215,103
|
||||
20250516,133800,128114965,2220,2220,2220,2220,193
|
||||
20250516,133700,127686505,2220,2225,2225,2220,500
|
||||
20250516,133600,126575590,2230,2230,2230,2230,105
|
||||
20250516,133500,126341440,2230,2225,2230,2225,342
|
||||
20250516,133400,125579990,2225,2225,2225,2225,0
|
||||
20250516,133300,125579990,2225,2225,2225,2225,144
|
||||
20250516,133200,125259590,2230,2230,2230,2230,0
|
||||
20250516,133100,125259590,2230,2230,2230,2230,199
|
||||
20250516,133000,124815820,2230,2230,2230,2230,100
|
||||
20250516,132900,124592820,2230,2230,2230,2230,0
|
||||
20250516,132800,124592820,2230,2230,2230,2230,0
|
||||
20250516,132700,124592820,2230,2230,2230,2230,0
|
||||
20250516,132600,124592820,2230,2230,2230,2230,0
|
||||
20250516,132500,124592820,2230,2230,2230,2230,0
|
||||
20250516,132400,124592820,2230,2230,2230,2230,0
|
||||
20250516,132300,124592820,2230,2230,2230,2230,0
|
||||
20250516,132200,124592820,2230,2230,2230,2230,0
|
||||
20250516,132100,124592820,2230,2230,2230,2230,0
|
||||
20250516,132000,124592820,2230,2230,2230,2230,0
|
||||
20250516,131900,124592820,2230,2230,2230,2230,66
|
||||
20250516,131800,124445640,2230,2230,2230,2230,0
|
||||
20250516,131700,124445640,2230,2230,2230,2230,0
|
||||
20250516,131600,124445640,2230,2230,2230,2230,69
|
||||
20250516,131500,124291770,2230,2230,2230,2230,200
|
||||
20250516,131400,123845770,2225,2225,2225,2225,0
|
||||
20250516,131300,123845770,2225,2225,2225,2225,0
|
||||
20250516,131200,123845770,2225,2225,2225,2225,0
|
||||
20250516,131100,123845770,2225,2225,2225,2225,80
|
||||
20250516,131000,123667770,2220,2220,2220,2220,0
|
||||
20250516,130900,123667770,2220,2225,2225,2220,72
|
||||
20250516,130800,123507580,2225,2225,2225,2225,41
|
||||
20250516,130700,123416355,2225,2225,2225,2225,89
|
||||
20250516,130600,123218330,2215,2215,2215,2215,0
|
||||
20250516,130500,123218330,2215,2215,2215,2215,0
|
||||
20250516,130400,123218330,2215,2215,2215,2215,0
|
||||
20250516,130300,123218330,2215,2215,2215,2215,0
|
||||
20250516,130200,123218330,2215,2215,2215,2215,0
|
||||
20250516,130100,123218330,2215,2215,2215,2215,0
|
||||
20250516,130000,123218330,2215,2220,2220,2215,138
|
||||
20250516,125900,122911975,2215,2215,2215,2215,1
|
||||
20250516,125800,122909760,2215,2215,2215,2215,0
|
||||
20250516,125700,122909760,2215,2215,2215,2215,0
|
||||
20250516,125600,122909760,2215,2215,2215,2215,0
|
||||
20250516,125500,122909760,2215,2215,2215,2215,0
|
||||
20250516,125400,122909760,2215,2215,2215,2215,0
|
||||
20250516,125300,122909760,2215,2215,2215,2215,0
|
||||
20250516,125200,122909760,2215,2215,2215,2215,0
|
||||
20250516,125100,122909760,2215,2215,2215,2215,1
|
||||
20250516,125000,122907545,2215,2215,2215,2215,0
|
||||
20250516,124900,122907545,2215,2215,2215,2215,0
|
||||
20250516,124800,122907545,2215,2215,2215,2215,0
|
||||
20250516,124700,122907545,2215,2215,2215,2215,0
|
||||
20250516,124600,122907545,2215,2215,2215,2215,0
|
||||
20250516,124500,122907545,2215,2215,2215,2215,0
|
||||
20250516,124400,122907545,2215,2215,2215,2215,0
|
||||
20250516,124300,122907545,2215,2215,2215,2215,0
|
||||
20250516,124200,122907545,2215,2215,2215,2215,0
|
||||
20250516,124100,122907545,2215,2215,2215,2215,196
|
||||
20250516,124000,122473405,2215,2215,2215,2215,0
|
||||
20250516,123900,122473405,2215,2215,2215,2215,0
|
||||
20250516,123800,122473405,2215,2215,2215,2215,0
|
||||
20250516,123700,122473405,2215,2215,2215,2215,0
|
||||
20250516,123600,122473405,2215,2215,2215,2215,0
|
||||
20250516,123500,122473405,2215,2215,2215,2215,0
|
||||
20250516,123400,122473405,2215,2215,2215,2215,4
|
||||
20250516,123300,122464545,2215,2215,2215,2215,0
|
||||
20250516,123200,122464545,2215,2215,2215,2215,0
|
||||
20250516,123100,122464545,2215,2215,2215,2215,0
|
||||
20250516,123000,122464545,2215,2215,2215,2215,209
|
||||
20250516,122900,122001610,2205,2205,2205,2205,0
|
||||
20250516,122800,122001610,2205,2205,2205,2205,0
|
||||
20250516,122700,122001610,2205,2205,2205,2205,0
|
||||
20250516,122600,122001610,2205,2205,2205,2205,0
|
||||
20250516,122500,122001610,2205,2205,2205,2205,0
|
||||
20250516,122400,122001610,2205,2205,2205,2205,0
|
||||
20250516,122300,122001610,2205,2205,2205,2205,0
|
||||
20250516,122200,122001610,2205,2205,2205,2205,0
|
||||
20250516,122100,122001610,2205,2205,2205,2205,0
|
||||
20250516,122000,122001610,2205,2205,2205,2205,0
|
||||
20250516,121900,122001610,2205,2210,2210,2205,1006
|
||||
20250516,121800,119779600,2210,2210,2210,2210,0
|
||||
20250516,121700,119779600,2210,2210,2210,2210,508
|
||||
20250516,121600,118656920,2210,2215,2215,2210,536
|
||||
20250516,121500,117469760,2220,2220,2220,2220,0
|
||||
20250516,121400,117469760,2220,2220,2220,2220,0
|
||||
20250516,121300,117469760,2220,2220,2220,2220,0
|
||||
20250516,121200,117469760,2220,2220,2220,2220,0
|
||||
20250516,121100,117469760,2220,2220,2220,2220,0
|
||||
20250516,121000,117469760,2220,2220,2220,2220,100
|
||||
20250516,120900,117247760,2225,2225,2225,2225,0
|
||||
20250516,120800,117247760,2225,2225,2225,2225,0
|
||||
20250516,120700,117247760,2225,2225,2225,2225,0
|
||||
20250516,120600,117247760,2225,2225,2225,2225,0
|
||||
20250516,120500,117247760,2225,2225,2225,2225,0
|
||||
20250516,120400,117247760,2225,2225,2225,2225,5
|
||||
20250516,120300,117236635,2210,2210,2210,2210,0
|
||||
20250516,120200,117236635,2210,2230,2230,2210,329
|
||||
20250516,120100,116509085,2230,2230,2230,2230,0
|
||||
20250516,120000,116509085,2230,2230,2230,2230,100
|
||||
20250516,115900,116286085,2225,2225,2225,2225,0
|
||||
20250516,115800,116286085,2225,2225,2225,2225,0
|
||||
20250516,115700,116286085,2225,2225,2225,2225,0
|
||||
20250516,115600,116286085,2225,2225,2225,2225,0
|
||||
20250516,115500,116286085,2225,2225,2225,2225,171
|
||||
20250516,115400,115905610,2225,2225,2225,2225,321
|
||||
20250516,115300,115191385,2225,2220,2225,2220,574
|
||||
20250516,115200,113914435,2210,2210,2210,2210,0
|
||||
20250516,115100,113914435,2210,2210,2215,2210,6
|
||||
20250516,115000,113901165,2215,2215,2215,2215,1
|
||||
20250516,114900,113898950,2210,2210,2210,2210,7
|
||||
20250516,114800,113883480,2210,2210,2210,2210,31
|
||||
20250516,114700,113814970,2215,2215,2215,2215,0
|
||||
20250516,114600,113814970,2215,2215,2215,2215,0
|
||||
20250516,114500,113814970,2215,2215,2215,2215,0
|
||||
20250516,114400,113814970,2215,2215,2215,2215,0
|
||||
20250516,114300,113814970,2215,2215,2215,2215,231
|
||||
20250516,114200,113303305,2220,2220,2220,2220,0
|
||||
20250516,114100,113303305,2220,2220,2220,2220,0
|
||||
20250516,114000,113303305,2220,2220,2220,2220,0
|
||||
20250516,113900,113303305,2220,2220,2220,2220,82
|
||||
20250516,113800,113121265,2210,2205,2210,2205,24
|
||||
20250516,113700,113068295,2210,2215,2215,2210,492
|
||||
20250516,113600,111979475,2215,2215,2215,2215,64
|
||||
20250516,113500,111837715,2215,2215,2230,2215,360
|
||||
20250516,113400,111036530,2215,2240,2240,2210,3445
|
||||
20250516,113300,103394315,2250,2335,2335,2245,8258
|
||||
20250516,113200,84668975,2340,2340,2340,2340,0
|
||||
20250516,113100,84668975,2340,2340,2340,2340,0
|
||||
20250516,113000,84668975,2340,2225,2340,2225,4708
|
||||
20250516,112900,73878530,2210,2210,2210,2210,38
|
||||
20250516,112800,73794550,2210,2210,2210,2210,0
|
||||
20250516,112700,73794550,2210,2210,2210,2210,0
|
||||
20250516,112600,73794550,2210,2210,2210,2210,1
|
||||
20250516,112500,73792340,2210,2210,2210,2210,0
|
||||
20250516,112400,73792340,2210,2210,2210,2210,0
|
||||
20250516,112300,73792340,2210,2210,2210,2210,0
|
||||
20250516,112200,73792340,2210,2210,2210,2210,170
|
||||
20250516,112100,73416640,2205,2205,2205,2205,0
|
||||
20250516,112000,73416640,2205,2205,2205,2205,137
|
||||
20250516,111900,73114555,2190,2190,2190,2190,0
|
||||
20250516,111800,73114555,2190,2190,2190,2190,0
|
||||
20250516,111700,73114555,2190,2190,2190,2190,10
|
||||
20250516,111600,73092655,2185,2185,2185,2185,0
|
||||
20250516,111500,73092655,2185,2185,2185,2185,0
|
||||
20250516,111400,73092655,2185,2185,2185,2185,0
|
||||
20250516,111300,73092655,2185,2185,2185,2185,0
|
||||
20250516,111200,73092655,2185,2190,2190,2185,865
|
||||
20250516,111100,71199255,2190,2190,2190,2190,1012
|
||||
20250516,111000,68982975,2195,2210,2210,2195,500
|
||||
20250516,110900,67883390,2220,2220,2220,2220,0
|
||||
20250516,110800,67883390,2220,2220,2220,2220,0
|
||||
20250516,110700,67883390,2220,2220,2220,2220,0
|
||||
20250516,110600,67883390,2220,2220,2220,2220,0
|
||||
20250516,110500,67883390,2220,2220,2220,2220,1
|
||||
20250516,110400,67881170,2220,2220,2220,2220,490
|
||||
20250516,110300,66793370,2220,2220,2220,2220,0
|
||||
20250516,110200,66793370,2220,2220,2220,2220,25
|
||||
20250516,110100,66737870,2220,2220,2220,2220,182
|
||||
20250516,110000,66333830,2220,2220,2220,2220,0
|
||||
20250516,105900,66333830,2220,2220,2220,2220,0
|
||||
20250516,105800,66333830,2220,2220,2220,2220,100
|
||||
20250516,105700,66111830,2215,2215,2215,2215,0
|
||||
20250516,105600,66111830,2215,2215,2215,2215,49
|
||||
20250516,105500,66003295,2210,2210,2210,2210,0
|
||||
20250516,105400,66003295,2210,2210,2210,2210,0
|
||||
20250516,105300,66003295,2210,2210,2210,2210,0
|
||||
20250516,105200,66003295,2210,2210,2210,2210,0
|
||||
20250516,105100,66003295,2210,2210,2210,2210,100
|
||||
20250516,105000,65782295,2210,2210,2210,2210,0
|
||||
20250516,104900,65782295,2210,2210,2210,2210,139
|
||||
20250516,104800,65475105,2195,2195,2195,2195,0
|
||||
20250516,104700,65475105,2195,2195,2195,2195,0
|
||||
20250516,104600,65475105,2195,2195,2195,2195,0
|
||||
20250516,104500,65475105,2195,2195,2195,2195,0
|
||||
20250516,104400,65475105,2195,2195,2195,2195,0
|
||||
20250516,104300,65475105,2195,2195,2195,2195,0
|
||||
20250516,104200,65475105,2195,2195,2195,2195,3
|
||||
20250516,104100,65468520,2230,2195,2230,2195,85
|
||||
20250516,104000,65281035,2190,2190,2190,2190,0
|
||||
20250516,103900,65281035,2190,2190,2190,2190,0
|
||||
20250516,103800,65281035,2190,2190,2190,2190,96
|
||||
20250516,103700,65070795,2190,2185,2190,2185,2006
|
||||
20250516,103600,60687655,2185,2190,2190,2185,435
|
||||
20250516,103500,59735680,2190,2190,2190,2190,100
|
||||
20250516,103400,59516680,2195,2195,2195,2195,72
|
||||
20250516,103300,59358640,2200,2200,2200,2200,0
|
||||
20250516,103200,59358640,2200,2200,2200,2200,0
|
||||
20250516,103100,59358640,2200,2200,2200,2200,0
|
||||
20250516,103000,59358640,2200,2200,2200,2200,0
|
||||
20250516,102900,59358640,2200,2200,2200,2200,300
|
||||
20250516,102800,58698640,2200,2200,2200,2200,0
|
||||
20250516,102700,58698640,2200,2200,2200,2200,0
|
||||
20250516,102600,58698640,2200,2200,2200,2200,77
|
||||
20250516,102500,58529240,2215,2215,2215,2215,0
|
||||
20250516,102400,58529240,2215,2215,2215,2215,0
|
||||
20250516,102300,58529240,2215,2215,2215,2215,0
|
||||
20250516,102200,58529240,2215,2215,2215,2215,5
|
||||
20250516,102100,58518165,2200,2195,2200,2195,322
|
||||
20250516,102000,57809770,2185,2195,2195,2185,1606
|
||||
20250516,101900,54295115,2195,2195,2195,2195,414
|
||||
20250516,101800,53386385,2200,2200,2200,2200,5
|
||||
20250516,101700,53375385,2190,2190,2190,2190,100
|
||||
20250516,101600,53156385,2185,2185,2185,2185,201
|
||||
20250516,101500,52717200,2185,2210,2210,2185,2706
|
||||
20250516,101400,46785130,2205,2205,2205,2205,0
|
||||
20250516,101300,46785130,2205,2205,2205,2205,0
|
||||
20250516,101200,46785130,2205,2205,2205,2205,0
|
||||
20250516,101100,46785130,2205,2205,2205,2205,46
|
||||
20250516,101000,46683700,2215,2215,2215,2215,14
|
||||
20250516,100900,46652690,2215,2215,2215,2215,3
|
||||
20250516,100800,46646045,2215,2215,2215,2215,0
|
||||
20250516,100700,46646045,2215,2215,2215,2215,0
|
||||
20250516,100600,46646045,2215,2215,2215,2215,0
|
||||
20250516,100500,46646045,2215,2215,2215,2215,1
|
||||
20250516,100400,46643830,2200,2200,2200,2200,0
|
||||
20250516,100300,46643830,2200,2200,2200,2200,1820
|
||||
20250516,100200,42639830,2200,2210,2210,2200,891
|
||||
20250516,100100,40678435,2210,2215,2215,2210,1337
|
||||
20250516,100000,37721515,2215,2220,2220,2215,2093
|
||||
20250516,095900,33075270,2220,2220,2220,2220,40
|
||||
20250516,095800,32986470,2225,2225,2225,2225,0
|
||||
20250516,095700,32986470,2225,2225,2225,2225,492
|
||||
20250516,095600,31891770,2230,2230,2230,2230,0
|
||||
20250516,095500,31891770,2230,2230,2230,2230,7
|
||||
20250516,095400,31876160,2230,2230,2230,2230,387
|
||||
20250516,095300,31013150,2230,2230,2230,2230,0
|
||||
20250516,095200,31013150,2230,2230,2230,2230,48
|
||||
20250516,095100,30906110,2230,2230,2230,2230,21
|
||||
20250516,095000,30859280,2235,2235,2235,2235,0
|
||||
20250516,094900,30859280,2235,2235,2235,2235,0
|
||||
20250516,094800,30859280,2235,2235,2235,2235,49
|
||||
20250516,094700,30749765,2235,2235,2235,2235,0
|
||||
20250516,094600,30749765,2235,2235,2235,2235,2
|
||||
20250516,094500,30745295,2235,2235,2235,2235,101
|
||||
20250516,094400,30519560,2230,2230,2230,2230,0
|
||||
20250516,094300,30519560,2230,2225,2230,2225,694
|
||||
20250516,094200,28972440,2230,2230,2230,2230,6
|
||||
20250516,094100,28959060,2235,2235,2235,2235,0
|
||||
20250516,094000,28959060,2235,2235,2235,2235,0
|
||||
20250516,093900,28959060,2235,2235,2235,2235,0
|
||||
20250516,093800,28959060,2235,2235,2235,2235,25
|
||||
20250516,093700,28903185,2235,2225,2235,2225,1402
|
||||
20250516,093600,25783525,2225,2225,2225,2225,884
|
||||
20250516,093500,23816625,2225,2225,2225,2225,0
|
||||
20250516,093400,23816625,2225,2225,2225,2225,0
|
||||
20250516,093300,23816625,2225,2225,2225,2225,0
|
||||
20250516,093200,23816625,2225,2225,2225,2225,0
|
||||
20250516,093100,23816625,2225,2225,2225,2225,628
|
||||
20250516,093000,22419325,2225,2225,2225,2225,0
|
||||
20250516,092900,22419325,2225,2225,2225,2225,1
|
||||
20250516,092800,22417100,2230,2240,2240,2230,674
|
||||
20250516,092700,20911410,2240,2240,2240,2240,0
|
||||
20250516,092600,20911410,2240,2240,2240,2240,0
|
||||
20250516,092500,20911410,2240,2240,2240,2240,39
|
||||
20250516,092400,20824050,2250,2250,2250,2250,0
|
||||
20250516,092300,20824050,2250,2250,2250,2250,50
|
||||
20250516,092200,20711550,2250,2250,2250,2250,50
|
||||
20250516,092100,20599050,2250,2250,2250,2250,200
|
||||
20250516,092000,20149050,2235,2240,2240,2235,946
|
||||
20250516,091900,18033740,2235,2235,2235,2235,0
|
||||
20250516,091800,18033740,2235,2235,2235,2235,0
|
||||
20250516,091700,18033740,2235,2240,2240,2235,990
|
||||
20250516,091600,15819405,2240,2240,2240,2240,0
|
||||
20250516,091500,15819405,2240,2240,2240,2240,0
|
||||
20250516,091400,15819405,2240,2245,2245,2235,280
|
||||
20250516,091300,15191740,2235,2235,2235,2235,37
|
||||
20250516,091200,15109045,2235,2235,2235,2235,0
|
||||
20250516,091100,15109045,2235,2235,2235,2235,0
|
||||
20250516,091000,15109045,2235,2235,2235,2235,330
|
||||
20250516,090900,14371495,2235,2235,2235,2235,1103
|
||||
20250516,090800,11906290,2235,2240,2240,2235,168
|
||||
20250516,090700,11530310,2240,2240,2240,2240,0
|
||||
20250516,090600,11530310,2240,2235,2245,2220,1373
|
||||
20250516,090500,8463915,2235,2235,2235,2235,96
|
||||
20250516,090400,8249355,2235,2235,2235,2235,0
|
||||
20250516,090300,8249355,2235,2235,2235,2235,360
|
||||
20250516,090200,7444755,2235,2250,2250,2235,900
|
||||
20250516,090100,5431755,2250,2265,2265,2250,2382
|
||||
20250516,090000,56885,2275,2280,2280,2275,25
|
||||
|
Reference in New Issue
Block a user