Update 2025-05-16 2743 candle_min
This commit is contained in:
604
046940/min/candle-20250516.csv
Normal file
604
046940/min/candle-20250516.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,190200,1396543323,3020,3020,3020,3020,11822
|
||||
20250516,190100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,190000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,185900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,185800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,185700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,185600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,185500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,185400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,185300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,185200,1396543323,3020,3020,3020,3020,0
|
||||
20250516,185100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,185000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,184900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,184800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,184700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,184600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,184500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,184400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,184300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,184200,1396543323,3020,3020,3020,3020,0
|
||||
20250516,184100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,184000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,183900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,183800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,183700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,183600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,183500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,183400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,183300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,183200,1396543323,3020,3020,3020,3020,11822
|
||||
20250516,183100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,183000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,182900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,182800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,182700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,182600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,182500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,182400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,182300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,182200,1396543323,3020,3020,3020,3020,0
|
||||
20250516,182100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,182000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,181900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,181800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,181700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,181600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,181500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,181400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,181300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,181200,1396543323,3020,3020,3020,3020,0
|
||||
20250516,181100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,181000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,180900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,180800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,180700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,180600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,180500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,180400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,180300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,180200,1396543323,3020,3020,3020,3020,11822
|
||||
20250516,180100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,180000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,175900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,175800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,175700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,175600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,175500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,175400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,175300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,175200,1396543323,3020,3020,3020,3020,0
|
||||
20250516,175100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,175000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,174900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,174800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,174700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,174600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,174500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,174400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,174300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,174200,1396543323,3020,3020,3020,3020,0
|
||||
20250516,174100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,174000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,173900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,173800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,173700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,173600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,173500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,173400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,173300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,173200,1396543323,3020,3020,3020,3020,11822
|
||||
20250516,173100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,173000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,172900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,172800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,172700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,172600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,172500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,172400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,172300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,172200,1396543323,3020,3020,3020,3020,0
|
||||
20250516,172100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,172000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,171900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,171800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,171700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,171600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,171500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,171400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,171300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,171200,1396543323,3020,3020,3020,3020,0
|
||||
20250516,171100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,171000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,170900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,170800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,170700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,170600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,170500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,170400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,170300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,170200,1396543323,3020,3020,3020,3020,11822
|
||||
20250516,170100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,170000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,165900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,165800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,165700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,165600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,165500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,165400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,165300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,165200,1396543323,3020,3020,3020,3020,0
|
||||
20250516,165100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,165000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,164900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,164800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,164700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,164600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,164500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,164400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,164300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,164200,1396543323,3020,3020,3020,3020,0
|
||||
20250516,164100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,164000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,163900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,163800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,163700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,163600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,163500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,163400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,163300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,163200,1396543323,3020,3020,3020,3020,11822
|
||||
20250516,163100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,163000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,162900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,162800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,162700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,162600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,162500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,162400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,162300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,162200,1396543323,3020,3020,3020,3020,0
|
||||
20250516,162100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,162000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,161900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,161800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,161700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,161600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,161500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,161400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,161300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,161200,1396543323,3020,3020,3020,3020,0
|
||||
20250516,161100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,161000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,160900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,160800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,160700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,160600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,160500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,160400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,160300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,160200,1396543323,3020,3020,3020,3020,11822
|
||||
20250516,160100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,160000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,155900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,155800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,155700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,155600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,155500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,155400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,155300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,155200,1396543323,3020,3020,3020,3020,0
|
||||
20250516,155100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,155000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,154900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,154800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,154700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,154600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,154500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,154400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,154300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,154200,1396543323,3020,3020,3020,3020,0
|
||||
20250516,154100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,154000,1396543323,3020,3020,3020,3020,0
|
||||
20250516,153900,1396543323,3020,3020,3020,3020,0
|
||||
20250516,153800,1396543323,3020,3020,3020,3020,0
|
||||
20250516,153700,1396543323,3020,3020,3020,3020,0
|
||||
20250516,153600,1396543323,3020,3020,3020,3020,0
|
||||
20250516,153500,1396543323,3020,3020,3020,3020,0
|
||||
20250516,153400,1396543323,3020,3020,3020,3020,0
|
||||
20250516,153300,1396543323,3020,3020,3020,3020,0
|
||||
20250516,153200,1396543323,3020,3020,3020,3020,11822
|
||||
20250516,153100,1396543323,3020,3020,3020,3020,0
|
||||
20250516,153000,1396543323,3020,3020,3020,3020,11822
|
||||
20250516,152900,1360840883,3025,3025,3025,3025,0
|
||||
20250516,152800,1360840883,3025,3025,3025,3025,0
|
||||
20250516,152700,1360840883,3025,3025,3025,3025,0
|
||||
20250516,152600,1360840883,3025,3025,3025,3025,0
|
||||
20250516,152500,1360840883,3025,3025,3025,3025,0
|
||||
20250516,152400,1360840883,3025,3025,3025,3025,0
|
||||
20250516,152300,1360840883,3025,3025,3025,3025,0
|
||||
20250516,152200,1360840883,3025,3025,3025,3025,0
|
||||
20250516,152100,1360840883,3025,3025,3025,3025,0
|
||||
20250516,152000,1360840883,3025,3025,3025,3025,0
|
||||
20250516,151900,1360840883,3025,3025,3030,3020,2873
|
||||
20250516,151800,1352158043,3030,3020,3030,3020,1408
|
||||
20250516,151700,1347902123,3020,3010,3020,3010,696
|
||||
20250516,151600,1345804228,3015,3005,3015,3005,452
|
||||
20250516,151500,1344444303,3010,3000,3010,3000,2246
|
||||
20250516,151400,1337700068,3005,3010,3015,2995,1735
|
||||
20250516,151300,1332490773,3010,3000,3010,3000,322
|
||||
20250516,151200,1331522433,3000,2990,3000,2990,1586
|
||||
20250516,151100,1326780253,2990,3005,3010,2990,7835
|
||||
20250516,151000,1303349343,3015,3015,3015,3015,101
|
||||
20250516,150900,1303044828,3000,3000,3000,3000,17
|
||||
20250516,150800,1302993828,3005,3005,3005,3000,1014
|
||||
20250516,150700,1299947658,3000,3000,3000,3000,200
|
||||
20250516,150600,1299347658,3000,2995,3000,2990,2044
|
||||
20250516,150500,1293228193,2990,2995,2995,2990,401
|
||||
20250516,150400,1292027563,2995,2995,2995,2995,502
|
||||
20250516,150300,1290524073,3000,2995,3000,2995,328
|
||||
20250516,150200,1289540113,2995,2995,2995,2995,609
|
||||
20250516,150100,1287716158,2995,3000,3000,2995,111
|
||||
20250516,150000,1287383683,3000,3000,3000,2990,1193
|
||||
20250516,145900,1283804978,2990,2990,2995,2990,1322
|
||||
20250516,145800,1279847198,2990,2990,2990,2990,601
|
||||
20250516,145700,1278050208,2995,3000,3000,2995,604
|
||||
20250516,145600,1276241203,2995,2995,2995,2990,1500
|
||||
20250516,145500,1271750153,2995,2997,2997,2995,3722
|
||||
20250516,145400,1260602741,2997,3000,3000,2997,337
|
||||
20250516,145300,1259592392,3000,2997,3000,2997,629
|
||||
20250516,145200,1257705452,3000,3000,3000,3000,203
|
||||
20250516,145100,1257096452,2995,2995,2995,2995,0
|
||||
20250516,145000,1257096452,2995,3000,3000,2995,214
|
||||
20250516,144900,1256455037,3000,3000,3005,3000,1131
|
||||
20250516,144800,1253062032,3005,3005,3005,3005,1269
|
||||
20250516,144700,1249248687,3010,3010,3010,3010,2400
|
||||
20250516,144600,1242024687,3010,3010,3010,3010,1150
|
||||
20250516,144500,1238563187,3010,3010,3010,3010,2901
|
||||
20250516,144400,1229831177,3015,3015,3020,3015,1946
|
||||
20250516,144300,1223963667,3015,3015,3015,3015,0
|
||||
20250516,144200,1223963667,3015,3015,3015,3015,0
|
||||
20250516,144100,1223963667,3015,3015,3015,3015,17
|
||||
20250516,144000,1223912412,3020,3020,3020,3020,100
|
||||
20250516,143900,1223610412,3020,3020,3020,3020,212
|
||||
20250516,143800,1222970172,3020,3015,3020,3015,230
|
||||
20250516,143700,1222276072,3020,3020,3020,3020,26
|
||||
20250516,143600,1222197552,3015,3015,3015,3015,360
|
||||
20250516,143500,1221112152,3015,3010,3015,3005,131
|
||||
20250516,143400,1220718262,3010,3010,3010,3010,0
|
||||
20250516,143300,1220718262,3010,3010,3010,3010,114
|
||||
20250516,143200,1220375122,3010,3010,3010,3010,103
|
||||
20250516,143100,1220065092,3015,3000,3015,3000,847
|
||||
20250516,143000,1217517122,3000,3005,3005,3000,811
|
||||
20250516,142900,1215084067,3010,3010,3010,3010,9
|
||||
20250516,142800,1215056977,3010,3010,3010,3010,203
|
||||
20250516,142700,1214445947,3000,3000,3000,3000,1226
|
||||
20250516,142600,1210767947,2995,2995,2995,2995,8
|
||||
20250516,142500,1210743987,2995,3005,3005,2995,3038
|
||||
20250516,142400,1201636017,3000,3000,3000,3000,300
|
||||
20250516,142300,1200736017,3005,3005,3005,3005,257
|
||||
20250516,142200,1199963732,2995,3000,3000,2995,935
|
||||
20250516,142100,1197158817,3000,3000,3010,3000,3285
|
||||
20250516,142000,1187303767,3000,3010,3010,3000,203
|
||||
20250516,141900,1186694732,3010,3010,3010,3000,477
|
||||
20250516,141800,1185259662,3010,3010,3010,3000,4218
|
||||
20250516,141700,1172603822,3010,3010,3010,3005,3306
|
||||
20250516,141600,1162669262,3005,3005,3010,3005,6830
|
||||
20250516,141500,1142145077,3010,3015,3015,3010,4787
|
||||
20250516,141400,1127735207,3015,3015,3015,3015,1235
|
||||
20250516,141300,1124011682,3020,3020,3020,3020,1980
|
||||
20250516,141200,1118032082,3025,3025,3025,3025,551
|
||||
20250516,141100,1116365307,3025,3035,3035,3025,801
|
||||
20250516,141000,1113942272,3025,3025,3025,3025,0
|
||||
20250516,140900,1113942272,3025,3030,3030,3025,250
|
||||
20250516,140800,1113185772,3030,3030,3030,3030,100
|
||||
20250516,140700,1112882772,3030,3030,3030,3030,1291
|
||||
20250516,140600,1108971042,3030,3030,3030,3030,642
|
||||
20250516,140500,1107025782,3035,3035,3035,3035,0
|
||||
20250516,140400,1107025782,3035,3030,3035,3030,27
|
||||
20250516,140300,1106943922,3030,3030,3030,3030,50
|
||||
20250516,140200,1106792422,3030,3025,3030,3025,201
|
||||
20250516,140100,1106183397,3025,3025,3025,3025,780
|
||||
20250516,140000,1103823897,3030,3025,3030,3025,420
|
||||
20250516,135900,1102553147,3025,3025,3025,3025,0
|
||||
20250516,135800,1102553147,3025,3025,3025,3025,18
|
||||
20250516,135700,1102498697,3025,3025,3025,3025,3
|
||||
20250516,135600,1102489622,3030,3030,3030,3030,0
|
||||
20250516,135500,1102489622,3030,3025,3030,3025,538
|
||||
20250516,135400,1100860172,3030,3030,3030,3030,230
|
||||
20250516,135300,1100163272,3030,3030,3030,3030,133
|
||||
20250516,135200,1099760282,3030,3025,3030,3025,88
|
||||
20250516,135100,1099493907,3025,3030,3030,3025,134
|
||||
20250516,135000,1099087992,3035,3035,3035,3035,0
|
||||
20250516,134900,1099087992,3035,3040,3040,3035,411
|
||||
20250516,134800,1097840052,3040,3040,3040,3040,33
|
||||
20250516,134700,1097739732,3030,3030,3030,3030,100
|
||||
20250516,134600,1097436732,3030,3030,3030,3030,0
|
||||
20250516,134500,1097436732,3030,3040,3040,3030,1686
|
||||
20250516,134400,1092315347,3040,3040,3040,3040,0
|
||||
20250516,134300,1092315347,3040,3035,3040,3035,600
|
||||
20250516,134200,1090494297,3035,3035,3037,3035,263
|
||||
20250516,134100,1089696090,3030,3030,3030,3030,1
|
||||
20250516,134000,1089693060,3025,3030,3030,3025,175
|
||||
20250516,133900,1089163340,3030,3035,3035,3030,438
|
||||
20250516,133800,1087836150,3035,3035,3035,3035,20
|
||||
20250516,133700,1087775450,3030,3030,3030,3030,50
|
||||
20250516,133600,1087623950,3030,3030,3030,3030,17
|
||||
20250516,133500,1087572440,3035,3035,3035,3035,1
|
||||
20250516,133400,1087569405,3035,3035,3035,3035,6
|
||||
20250516,133300,1087551195,3035,3030,3035,3030,5
|
||||
20250516,133200,1087536040,3030,3035,3035,3030,149
|
||||
20250516,133100,1087084395,3030,3030,3030,3030,273
|
||||
20250516,133000,1086257205,3040,3040,3040,3040,106
|
||||
20250516,132900,1085934965,3040,3030,3040,3025,160
|
||||
20250516,132800,1085450215,3035,3035,3040,3035,71
|
||||
20250516,132700,1085234725,3030,3040,3040,3030,1911
|
||||
20250516,132600,1079442825,3040,3035,3040,3035,118
|
||||
20250516,132500,1079084445,3025,3025,3025,3025,0
|
||||
20250516,132400,1079084445,3025,3030,3030,3025,22
|
||||
20250516,132300,1079017890,3025,3025,3025,3025,0
|
||||
20250516,132200,1079017890,3025,3025,3025,3025,0
|
||||
20250516,132100,1079017890,3025,3030,3030,3025,12
|
||||
20250516,132000,1078981540,3025,3025,3025,3025,0
|
||||
20250516,131900,1078981540,3025,3030,3030,3025,939
|
||||
20250516,131800,1076137600,3030,3030,3030,3030,23
|
||||
20250516,131700,1076067910,3035,3035,3035,3035,0
|
||||
20250516,131600,1076067910,3035,3035,3035,3035,3
|
||||
20250516,131500,1076058805,3035,3030,3035,3030,9
|
||||
20250516,131400,1076031530,3035,3030,3035,3030,4
|
||||
20250516,131300,1076019395,3035,3030,3035,3030,723
|
||||
20250516,131200,1073827030,3025,3025,3025,3025,283
|
||||
20250516,131100,1072970955,3020,3020,3020,3020,0
|
||||
20250516,131000,1072970955,3020,3025,3025,3020,18
|
||||
20250516,130900,1072916590,3030,3020,3030,3020,23
|
||||
20250516,130800,1072847070,3020,3020,3020,3020,100
|
||||
20250516,130700,1072545070,3020,3020,3020,3020,156
|
||||
20250516,130600,1072073950,3040,3040,3040,3040,0
|
||||
20250516,130500,1072073950,3040,3025,3040,3020,1044
|
||||
20250516,130400,1068921030,3025,3030,3030,3025,2400
|
||||
20250516,130300,1061659700,3030,3030,3030,3030,8
|
||||
20250516,130200,1061635460,3030,3030,3030,3030,501
|
||||
20250516,130100,1060117430,3030,3030,3030,3030,190
|
||||
20250516,130000,1059541730,3025,3025,3025,3025,0
|
||||
20250516,125900,1059541730,3025,3025,3025,3025,17
|
||||
20250516,125800,1059490305,3040,3040,3040,3040,50
|
||||
20250516,125700,1059338305,3040,3040,3040,3040,75
|
||||
20250516,125600,1059110305,3040,3040,3040,3040,20
|
||||
20250516,125500,1059049505,3040,3040,3040,3040,20
|
||||
20250516,125400,1058988705,3020,3020,3020,3020,3
|
||||
20250516,125300,1058979645,3020,3020,3020,3020,2008
|
||||
20250516,125200,1052915485,3025,3030,3030,3025,1003
|
||||
20250516,125100,1049880715,3030,3030,3030,3030,1000
|
||||
20250516,125000,1046850715,3045,3025,3045,3025,18
|
||||
20250516,124900,1046796245,3040,3040,3040,3040,252
|
||||
20250516,124800,1046030165,3040,3040,3040,3040,65
|
||||
20250516,124700,1045832565,3040,3040,3040,3040,40
|
||||
20250516,124600,1045710965,3040,3040,3040,3040,101
|
||||
20250516,124500,1045403925,3040,3040,3040,3040,0
|
||||
20250516,124400,1045403925,3040,3030,3040,3020,2209
|
||||
20250516,124300,1038727730,3030,3040,3040,3030,1026
|
||||
20250516,124200,1035614870,3045,3045,3045,3045,8
|
||||
20250516,124100,1035590510,3045,3045,3045,3040,47
|
||||
20250516,124000,1035447480,3050,3045,3050,3045,912
|
||||
20250516,123900,1032670254,3045,3045,3045,3042,361
|
||||
20250516,123800,1031571159,3045,3045,3045,3040,54
|
||||
20250516,123700,1031406737,3045,3045,3045,3045,8
|
||||
20250516,123600,1031382377,3045,3045,3045,3045,22
|
||||
20250516,123500,1031315387,3045,3035,3045,3035,27
|
||||
20250516,123400,1031233252,3025,3025,3025,3025,0
|
||||
20250516,123300,1031233252,3025,3045,3045,3025,442
|
||||
20250516,123200,1029890187,3040,3030,3040,3030,41
|
||||
20250516,123100,1029765717,3030,3030,3030,3030,2853
|
||||
20250516,123000,1021121127,3025,3025,3025,3025,1468
|
||||
20250516,122900,1016680427,3025,3025,3025,3025,0
|
||||
20250516,122800,1016680427,3025,3025,3025,3020,66
|
||||
20250516,122700,1016480927,3020,3025,3025,3020,828
|
||||
20250516,122600,1013978102,3020,3020,3020,3020,5008
|
||||
20250516,122500,998853942,3020,3030,3030,3020,1990
|
||||
20250516,122400,992843952,3030,3030,3030,3020,501
|
||||
20250516,122300,991328757,3030,3025,3030,3020,5008
|
||||
20250516,122200,976196672,3025,3027,3030,3025,2030
|
||||
20250516,122100,970055589,3025,3025,3025,3025,0
|
||||
20250516,122000,970055589,3025,3025,3025,3025,594
|
||||
20250516,121900,968258739,3030,3030,3030,3030,300
|
||||
20250516,121800,967349739,3030,3030,3030,3030,1411
|
||||
20250516,121700,963074409,3030,3030,3030,3030,200
|
||||
20250516,121600,962468409,3025,3030,3030,3025,2729
|
||||
20250516,121500,954213179,3030,3040,3040,3030,772
|
||||
20250516,121400,951874009,3030,3030,3030,3030,1193
|
||||
20250516,121300,948259219,3030,3035,3035,3030,2926
|
||||
20250516,121200,939392889,3045,3040,3045,3030,3001
|
||||
20250516,121100,930283939,3050,3050,3050,3050,881
|
||||
20250516,121000,927596889,3050,3050,3050,3050,0
|
||||
20250516,120900,927596889,3050,3050,3050,3050,0
|
||||
20250516,120800,927596889,3050,3050,3050,3050,10
|
||||
20250516,120700,927566389,3040,3040,3040,3040,511
|
||||
20250516,120600,926012949,3040,3040,3040,3040,953
|
||||
20250516,120500,923115829,3040,3060,3060,3040,3273
|
||||
20250516,120400,913160424,3045,3045,3045,3045,17
|
||||
20250516,120300,913108659,3060,3060,3060,3060,0
|
||||
20250516,120200,913108659,3060,3060,3060,3060,159
|
||||
20250516,120100,912622119,3040,3040,3040,3040,1
|
||||
20250516,120000,912619079,3042,3042,3042,3042,200
|
||||
20250516,115900,912010679,3040,3040,3040,3040,336
|
||||
20250516,115800,910989239,3040,3045,3045,3040,1928
|
||||
20250516,115700,905119489,3045,3045,3045,3045,150
|
||||
20250516,115600,904662739,3045,3045,3045,3045,426
|
||||
20250516,115500,903365569,3045,3050,3050,3045,591
|
||||
20250516,115400,901565524,3055,3055,3055,3055,73
|
||||
20250516,115300,901342509,3055,3055,3055,3055,20
|
||||
20250516,115200,901281409,3055,3055,3055,3055,18
|
||||
20250516,115100,901226419,3050,3050,3050,3050,0
|
||||
20250516,115000,901226419,3050,3050,3050,3050,325
|
||||
20250516,114900,900235169,3050,3050,3050,3050,9
|
||||
20250516,114800,900207719,3050,3045,3050,3045,348
|
||||
20250516,114700,899146819,3045,3050,3050,3045,1115
|
||||
20250516,114600,895751619,3050,3050,3050,3050,149
|
||||
20250516,114500,895297169,3050,3050,3050,3050,17
|
||||
20250516,114400,895245319,3055,3055,3055,3055,0
|
||||
20250516,114300,895245319,3055,3055,3055,3055,82
|
||||
20250516,114200,894994809,3045,3050,3050,3045,228
|
||||
20250516,114100,894299859,3050,3045,3055,3045,532
|
||||
20250516,114000,892678294,3045,3045,3045,3045,50
|
||||
20250516,113900,892526044,3030,3035,3035,3030,5309
|
||||
20250516,113800,876439674,3040,3040,3040,3025,1616
|
||||
20250516,113700,871528489,3025,3050,3050,3020,12383
|
||||
20250516,113600,833906024,3050,3060,3060,3045,1758
|
||||
20250516,113500,828544189,3060,3060,3060,3060,20
|
||||
20250516,113400,828482989,3050,3060,3060,3050,643
|
||||
20250516,113300,826521829,3060,3060,3060,3060,10
|
||||
20250516,113200,826491229,3060,3060,3060,3060,15
|
||||
20250516,113100,826445329,3060,3060,3060,3050,154
|
||||
20250516,113000,825974589,3060,3055,3060,3050,470
|
||||
20250516,112900,824541034,3050,3050,3050,3050,150
|
||||
20250516,112800,824083534,3050,3055,3055,3050,4746
|
||||
20250516,112700,809602514,3065,3055,3065,3055,1017
|
||||
20250516,112600,806485579,3065,3065,3065,3055,49
|
||||
20250516,112500,806335494,3065,3060,3065,3050,4550
|
||||
20250516,112400,792440689,3060,3065,3065,3060,295
|
||||
20250516,112300,791537959,3060,3055,3065,3055,1732
|
||||
20250516,112200,786239034,3065,3060,3065,3055,3962
|
||||
20250516,112100,774122804,3060,3065,3065,3060,1699
|
||||
20250516,112000,768922404,3070,3065,3070,3065,3324
|
||||
20250516,111900,758734154,3065,3095,3095,3065,8238
|
||||
20250516,111800,733361529,3095,3095,3095,3095,485
|
||||
20250516,111700,731860454,3100,3100,3100,3100,1
|
||||
20250516,111600,731857354,3100,3100,3100,3100,0
|
||||
20250516,111500,731857354,3100,3100,3105,3100,228
|
||||
20250516,111400,731150549,3105,3105,3105,3100,1155
|
||||
20250516,111300,727564804,3100,3100,3100,3095,244
|
||||
20250516,111200,726808669,3100,3100,3100,3100,56
|
||||
20250516,111100,726635069,3100,3100,3100,3100,100
|
||||
20250516,111000,726325069,3100,3100,3100,3100,150
|
||||
20250516,110900,725860069,3100,3100,3100,3100,1092
|
||||
20250516,110800,722474869,3105,3105,3105,3105,100
|
||||
20250516,110700,722164369,3100,3100,3100,3100,1
|
||||
20250516,110600,722161269,3110,3110,3110,3110,0
|
||||
20250516,110500,722161269,3110,3105,3110,3100,231
|
||||
20250516,110400,721444774,3110,3110,3110,3110,365
|
||||
20250516,110300,720309624,3120,3120,3120,3120,106
|
||||
20250516,110200,719978904,3120,3115,3125,3115,296
|
||||
20250516,110100,719055664,3125,3092,3125,3092,5602
|
||||
20250516,110000,701645388,3090,3090,3090,3090,19
|
||||
20250516,105900,701586678,3087,3085,3087,3082,58
|
||||
20250516,105800,701407744,3085,3082,3085,3082,545
|
||||
20250516,105700,699726554,3080,3080,3080,3080,5
|
||||
20250516,105600,699711154,3080,3080,3080,3080,239
|
||||
20250516,105500,698975034,3080,3075,3080,3075,1670
|
||||
20250516,105400,693839379,3070,3075,3075,3070,41
|
||||
20250516,105300,693713329,3075,3075,3075,3075,30
|
||||
20250516,105200,693621079,3075,3060,3075,3055,592
|
||||
20250516,105100,691810594,3055,3070,3070,3055,827
|
||||
20250516,105000,689280194,3075,3070,3075,3070,204
|
||||
20250516,104900,688653499,3070,3070,3070,3065,1498
|
||||
20250516,104800,684056389,3070,3070,3080,3070,1129
|
||||
20250516,104700,680590349,3070,3075,3075,3070,520
|
||||
20250516,104600,678992749,3085,3085,3085,3085,101
|
||||
20250516,104500,678681164,3085,3085,3085,3085,0
|
||||
20250516,104400,678681164,3085,3085,3085,3085,50
|
||||
20250516,104300,678526914,3090,3090,3090,3090,5
|
||||
20250516,104200,678511464,3090,3095,3095,3080,150
|
||||
20250516,104100,678047924,3085,3085,3085,3085,59
|
||||
20250516,104000,677865909,3105,3100,3105,3055,13294
|
||||
20250516,103900,636856574,3105,3105,3105,3105,47
|
||||
20250516,103800,636710639,3090,3090,3090,3090,0
|
||||
20250516,103700,636710639,3090,3105,3105,3090,30
|
||||
20250516,103600,636617564,3085,3090,3090,3085,325
|
||||
20250516,103500,635614804,3110,3110,3110,3110,2
|
||||
20250516,103400,635608584,3110,3110,3110,3110,0
|
||||
20250516,103300,635608584,3110,3105,3110,3105,302
|
||||
20250516,103200,634670864,3110,3085,3110,3085,208
|
||||
20250516,103100,634026239,3090,3090,3095,3090,2138
|
||||
20250516,103000,627419634,3090,3090,3090,3090,229
|
||||
20250516,102900,626712024,3090,3095,3095,3090,372
|
||||
20250516,102800,625562444,3100,3100,3100,3100,31
|
||||
20250516,102700,625466344,3100,3100,3100,3100,3
|
||||
20250516,102600,625457044,3100,3105,3105,3095,5362
|
||||
20250516,102500,608858439,3105,3105,3105,3105,123
|
||||
20250516,102400,608476524,3110,3105,3110,3105,4288
|
||||
20250516,102300,595162274,3100,3095,3105,3095,479
|
||||
20250516,102200,593679164,3095,3100,3100,3095,540
|
||||
20250516,102100,592007234,3105,3105,3105,3105,0
|
||||
20250516,102000,592007234,3105,3100,3105,3100,35
|
||||
20250516,101900,591898709,3092,3100,3100,3085,675
|
||||
20250516,101800,589810704,3085,3085,3085,3085,0
|
||||
20250516,101700,589810704,3085,3085,3085,3085,30
|
||||
20250516,101600,589718154,3100,3100,3100,3100,197
|
||||
20250516,101500,589107454,3100,3100,3100,3085,1311
|
||||
20250516,101400,585057264,3100,3100,3100,3100,40
|
||||
20250516,101300,584933264,3095,3100,3100,3085,1550
|
||||
20250516,101200,580150429,3090,3090,3100,3090,71
|
||||
20250516,101100,579930974,3085,3090,3090,3085,370
|
||||
20250516,101000,578788024,3090,3090,3090,3085,460
|
||||
20250516,100900,577368424,3090,3090,3090,3090,5
|
||||
20250516,100800,577352974,3085,3085,3090,3085,175
|
||||
20250516,100700,576812949,3090,3080,3090,3080,24
|
||||
20250516,100600,576738979,3095,3095,3095,3095,0
|
||||
20250516,100500,576738979,3095,3085,3095,3080,1971
|
||||
20250516,100400,570666989,3085,3085,3085,3085,37
|
||||
20250516,100300,570552844,3100,3100,3100,3100,1354
|
||||
20250516,100200,566355444,3105,3095,3105,3080,929
|
||||
20250516,100100,563480769,3080,3080,3080,3080,0
|
||||
20250516,100000,563480769,3080,3085,3085,3080,2300
|
||||
20250516,095900,556391899,3105,3105,3105,3105,0
|
||||
20250516,095800,556391899,3105,3090,3110,3085,7586
|
||||
20250516,095700,532943244,3085,3085,3085,3080,2833
|
||||
20250516,095600,524210824,3090,3090,3090,3090,0
|
||||
20250516,095500,524210824,3090,3090,3090,3080,1619
|
||||
20250516,095400,519212144,3095,3090,3100,3090,234
|
||||
20250516,095300,518487894,3100,3100,3100,3100,524
|
||||
20250516,095200,516863494,3100,3100,3100,3100,1525
|
||||
20250516,095100,512135994,3115,3107,3117,3107,9944
|
||||
20250516,095000,481148522,3107,3115,3115,3100,5258
|
||||
20250516,094900,464811747,3110,3090,3110,3090,2722
|
||||
20250516,094800,456373667,3090,3095,3095,3090,639
|
||||
20250516,094700,454396012,3100,3080,3100,3075,2325
|
||||
20250516,094600,447221962,3090,3075,3090,3075,63
|
||||
20250516,094500,447027352,3075,3080,3080,3075,3350
|
||||
20250516,094400,436709687,3080,3080,3080,3065,2348
|
||||
20250516,094300,429502382,3080,3080,3080,3070,1992
|
||||
20250516,094200,423386522,3080,3080,3085,3065,3329
|
||||
20250516,094100,413145662,3085,3090,3090,3085,2351
|
||||
20250516,094000,405883797,3090,3090,3090,3090,22
|
||||
20250516,093900,405815817,3100,3095,3100,3095,246
|
||||
20250516,093800,405053717,3090,3100,3100,3090,58
|
||||
20250516,093700,404873997,3095,3095,3100,3090,1406
|
||||
20250516,093600,400523802,3100,3095,3100,3090,1063
|
||||
20250516,093500,397238877,3090,3090,3090,3090,320
|
||||
20250516,093400,396250077,3095,3095,3095,3095,593
|
||||
20250516,093300,394414742,3100,3100,3100,3095,1243
|
||||
20250516,093200,390561742,3100,3085,3100,3085,4782
|
||||
20250516,093100,375780120,3085,3085,3085,3085,379
|
||||
20250516,093000,374610905,3090,3085,3090,3085,2861
|
||||
20250516,092900,365778720,3085,3090,3095,3085,485
|
||||
20250516,092800,364280210,3090,3090,3095,3080,405
|
||||
20250516,092700,363030385,3090,3100,3100,3080,594
|
||||
20250516,092600,361194790,3100,3090,3100,3080,1196
|
||||
20250516,092500,357503210,3090,3090,3090,3090,2
|
||||
20250516,092400,357497030,3105,3100,3105,3080,146
|
||||
20250516,092300,357044410,3100,3100,3110,3080,5843
|
||||
20250516,092200,339017205,3100,3100,3100,3090,906
|
||||
20250516,092100,336213450,3100,3100,3105,3100,668
|
||||
20250516,092000,334142135,3100,3115,3115,3100,889
|
||||
20250516,091900,331381585,3115,3115,3115,3090,5922
|
||||
20250516,091800,313051315,3115,3095,3115,3095,540
|
||||
20250516,091700,311372165,3110,3090,3110,3090,866
|
||||
20250516,091600,308679105,3110,3095,3110,3090,1358
|
||||
20250516,091500,304473245,3095,3125,3125,3095,3045
|
||||
20250516,091400,295024170,3110,3115,3130,3110,2314
|
||||
20250516,091300,287807265,3100,3100,3120,3100,7389
|
||||
20250516,091200,264775785,3100,3120,3120,3100,5156
|
||||
20250516,091100,248753215,3110,3120,3130,3110,4888
|
||||
20250516,091000,233506145,3130,3150,3150,3120,5578
|
||||
20250516,090900,216021435,3150,3130,3150,3130,5317
|
||||
20250516,090800,199347425,3145,3110,3145,3110,9276
|
||||
20250516,090700,170427565,3105,3085,3105,3080,7701
|
||||
20250516,090600,146615175,3090,3090,3095,3080,1712
|
||||
20250516,090500,141331870,3090,3090,3095,3080,4794
|
||||
20250516,090400,126564205,3085,3085,3095,3080,2635
|
||||
20250516,090300,118423180,3080,3040,3080,3040,6346
|
||||
20250516,090200,98903070,3040,3075,3080,3040,6805
|
||||
20250516,090100,78138210,3085,3095,3100,3075,17066
|
||||
20250516,090000,25479855,3110,3090,3110,3090,7840
|
||||
|
Reference in New Issue
Block a user