Update 2025-05-16 2743 candle_min
This commit is contained in:
607
052020/min/candle-20250516.csv
Normal file
607
052020/min/candle-20250516.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,190500,558046750,5650,5650,5650,5650,1720
|
||||
20250516,190400,558046750,5650,5650,5650,5650,0
|
||||
20250516,190300,558046750,5650,5650,5650,5650,0
|
||||
20250516,190200,558046750,5650,5650,5650,5650,0
|
||||
20250516,190100,558046750,5650,5650,5650,5650,0
|
||||
20250516,190000,558046750,5650,5650,5650,5650,0
|
||||
20250516,185900,558046750,5650,5650,5650,5650,0
|
||||
20250516,185800,558046750,5650,5650,5650,5650,0
|
||||
20250516,185700,558046750,5650,5650,5650,5650,0
|
||||
20250516,185600,558046750,5650,5650,5650,5650,0
|
||||
20250516,185500,558046750,5650,5650,5650,5650,0
|
||||
20250516,185400,558046750,5650,5650,5650,5650,0
|
||||
20250516,185300,558046750,5650,5650,5650,5650,0
|
||||
20250516,185200,558046750,5650,5650,5650,5650,0
|
||||
20250516,185100,558046750,5650,5650,5650,5650,0
|
||||
20250516,185000,558046750,5650,5650,5650,5650,0
|
||||
20250516,184900,558046750,5650,5650,5650,5650,0
|
||||
20250516,184800,558046750,5650,5650,5650,5650,0
|
||||
20250516,184700,558046750,5650,5650,5650,5650,0
|
||||
20250516,184600,558046750,5650,5650,5650,5650,0
|
||||
20250516,184500,558046750,5650,5650,5650,5650,0
|
||||
20250516,184400,558046750,5650,5650,5650,5650,0
|
||||
20250516,184300,558046750,5650,5650,5650,5650,0
|
||||
20250516,184200,558046750,5650,5650,5650,5650,0
|
||||
20250516,184100,558046750,5650,5650,5650,5650,0
|
||||
20250516,184000,558046750,5650,5650,5650,5650,0
|
||||
20250516,183900,558046750,5650,5650,5650,5650,0
|
||||
20250516,183800,558046750,5650,5650,5650,5650,0
|
||||
20250516,183700,558046750,5650,5650,5650,5650,0
|
||||
20250516,183600,558046750,5650,5650,5650,5650,0
|
||||
20250516,183500,558046750,5650,5650,5650,5650,1720
|
||||
20250516,183400,558046750,5650,5650,5650,5650,0
|
||||
20250516,183300,558046750,5650,5650,5650,5650,0
|
||||
20250516,183200,558046750,5650,5650,5650,5650,0
|
||||
20250516,183100,558046750,5650,5650,5650,5650,0
|
||||
20250516,183000,558046750,5650,5650,5650,5650,0
|
||||
20250516,182900,558046750,5650,5650,5650,5650,0
|
||||
20250516,182800,558046750,5650,5650,5650,5650,0
|
||||
20250516,182700,558046750,5650,5650,5650,5650,0
|
||||
20250516,182600,558046750,5650,5650,5650,5650,0
|
||||
20250516,182500,558046750,5650,5650,5650,5650,0
|
||||
20250516,182400,558046750,5650,5650,5650,5650,0
|
||||
20250516,182300,558046750,5650,5650,5650,5650,0
|
||||
20250516,182200,558046750,5650,5650,5650,5650,0
|
||||
20250516,182100,558046750,5650,5650,5650,5650,0
|
||||
20250516,182000,558046750,5650,5650,5650,5650,0
|
||||
20250516,181900,558046750,5650,5650,5650,5650,0
|
||||
20250516,181800,558046750,5650,5650,5650,5650,0
|
||||
20250516,181700,558046750,5650,5650,5650,5650,0
|
||||
20250516,181600,558046750,5650,5650,5650,5650,0
|
||||
20250516,181500,558046750,5650,5650,5650,5650,0
|
||||
20250516,181400,558046750,5650,5650,5650,5650,0
|
||||
20250516,181300,558046750,5650,5650,5650,5650,0
|
||||
20250516,181200,558046750,5650,5650,5650,5650,0
|
||||
20250516,181100,558046750,5650,5650,5650,5650,0
|
||||
20250516,181000,558046750,5650,5650,5650,5650,0
|
||||
20250516,180900,558046750,5650,5650,5650,5650,0
|
||||
20250516,180800,558046750,5650,5650,5650,5650,0
|
||||
20250516,180700,558046750,5650,5650,5650,5650,0
|
||||
20250516,180600,558046750,5650,5650,5650,5650,0
|
||||
20250516,180500,558046750,5650,5650,5650,5650,1720
|
||||
20250516,180400,558046750,5650,5650,5650,5650,0
|
||||
20250516,180300,558046750,5650,5650,5650,5650,0
|
||||
20250516,180200,558046750,5650,5650,5650,5650,0
|
||||
20250516,180100,558046750,5650,5650,5650,5650,0
|
||||
20250516,180000,558046750,5650,5650,5650,5650,0
|
||||
20250516,175900,558046750,5650,5650,5650,5650,0
|
||||
20250516,175800,558046750,5650,5650,5650,5650,0
|
||||
20250516,175700,558046750,5650,5650,5650,5650,0
|
||||
20250516,175600,558046750,5650,5650,5650,5650,0
|
||||
20250516,175500,558046750,5650,5650,5650,5650,0
|
||||
20250516,175400,558046750,5650,5650,5650,5650,0
|
||||
20250516,175300,558046750,5650,5650,5650,5650,0
|
||||
20250516,175200,558046750,5650,5650,5650,5650,0
|
||||
20250516,175100,558046750,5650,5650,5650,5650,0
|
||||
20250516,175000,558046750,5650,5650,5650,5650,0
|
||||
20250516,174900,558046750,5650,5650,5650,5650,0
|
||||
20250516,174800,558046750,5650,5650,5650,5650,0
|
||||
20250516,174700,558046750,5650,5650,5650,5650,0
|
||||
20250516,174600,558046750,5650,5650,5650,5650,0
|
||||
20250516,174500,558046750,5650,5650,5650,5650,0
|
||||
20250516,174400,558046750,5650,5650,5650,5650,0
|
||||
20250516,174300,558046750,5650,5650,5650,5650,0
|
||||
20250516,174200,558046750,5650,5650,5650,5650,0
|
||||
20250516,174100,558046750,5650,5650,5650,5650,0
|
||||
20250516,174000,558046750,5650,5650,5650,5650,0
|
||||
20250516,173900,558046750,5650,5650,5650,5650,0
|
||||
20250516,173800,558046750,5650,5650,5650,5650,0
|
||||
20250516,173700,558046750,5650,5650,5650,5650,0
|
||||
20250516,173600,558046750,5650,5650,5650,5650,0
|
||||
20250516,173500,558046750,5650,5650,5650,5650,1720
|
||||
20250516,173400,558046750,5650,5650,5650,5650,0
|
||||
20250516,173300,558046750,5650,5650,5650,5650,0
|
||||
20250516,173200,558046750,5650,5650,5650,5650,0
|
||||
20250516,173100,558046750,5650,5650,5650,5650,0
|
||||
20250516,173000,558046750,5650,5650,5650,5650,0
|
||||
20250516,172900,558046750,5650,5650,5650,5650,0
|
||||
20250516,172800,558046750,5650,5650,5650,5650,0
|
||||
20250516,172700,558046750,5650,5650,5650,5650,0
|
||||
20250516,172600,558046750,5650,5650,5650,5650,0
|
||||
20250516,172500,558046750,5650,5650,5650,5650,0
|
||||
20250516,172400,558046750,5650,5650,5650,5650,0
|
||||
20250516,172300,558046750,5650,5650,5650,5650,0
|
||||
20250516,172200,558046750,5650,5650,5650,5650,0
|
||||
20250516,172100,558046750,5650,5650,5650,5650,0
|
||||
20250516,172000,558046750,5650,5650,5650,5650,0
|
||||
20250516,171900,558046750,5650,5650,5650,5650,0
|
||||
20250516,171800,558046750,5650,5650,5650,5650,0
|
||||
20250516,171700,558046750,5650,5650,5650,5650,0
|
||||
20250516,171600,558046750,5650,5650,5650,5650,0
|
||||
20250516,171500,558046750,5650,5650,5650,5650,0
|
||||
20250516,171400,558046750,5650,5650,5650,5650,0
|
||||
20250516,171300,558046750,5650,5650,5650,5650,0
|
||||
20250516,171200,558046750,5650,5650,5650,5650,0
|
||||
20250516,171100,558046750,5650,5650,5650,5650,0
|
||||
20250516,171000,558046750,5650,5650,5650,5650,0
|
||||
20250516,170900,558046750,5650,5650,5650,5650,0
|
||||
20250516,170800,558046750,5650,5650,5650,5650,0
|
||||
20250516,170700,558046750,5650,5650,5650,5650,0
|
||||
20250516,170600,558046750,5650,5650,5650,5650,0
|
||||
20250516,170500,558046750,5650,5650,5650,5650,1720
|
||||
20250516,170400,558046750,5650,5650,5650,5650,0
|
||||
20250516,170300,558046750,5650,5650,5650,5650,0
|
||||
20250516,170200,558046750,5650,5650,5650,5650,0
|
||||
20250516,170100,558046750,5650,5650,5650,5650,0
|
||||
20250516,170000,558046750,5650,5650,5650,5650,0
|
||||
20250516,165900,558046750,5650,5650,5650,5650,0
|
||||
20250516,165800,558046750,5650,5650,5650,5650,0
|
||||
20250516,165700,558046750,5650,5650,5650,5650,0
|
||||
20250516,165600,558046750,5650,5650,5650,5650,0
|
||||
20250516,165500,558046750,5650,5650,5650,5650,0
|
||||
20250516,165400,558046750,5650,5650,5650,5650,0
|
||||
20250516,165300,558046750,5650,5650,5650,5650,0
|
||||
20250516,165200,558046750,5650,5650,5650,5650,0
|
||||
20250516,165100,558046750,5650,5650,5650,5650,0
|
||||
20250516,165000,558046750,5650,5650,5650,5650,0
|
||||
20250516,164900,558046750,5650,5650,5650,5650,0
|
||||
20250516,164800,558046750,5650,5650,5650,5650,0
|
||||
20250516,164700,558046750,5650,5650,5650,5650,0
|
||||
20250516,164600,558046750,5650,5650,5650,5650,0
|
||||
20250516,164500,558046750,5650,5650,5650,5650,0
|
||||
20250516,164400,558046750,5650,5650,5650,5650,0
|
||||
20250516,164300,558046750,5650,5650,5650,5650,0
|
||||
20250516,164200,558046750,5650,5650,5650,5650,0
|
||||
20250516,164100,558046750,5650,5650,5650,5650,0
|
||||
20250516,164000,558046750,5650,5650,5650,5650,0
|
||||
20250516,163900,558046750,5650,5650,5650,5650,0
|
||||
20250516,163800,558046750,5650,5650,5650,5650,0
|
||||
20250516,163700,558046750,5650,5650,5650,5650,0
|
||||
20250516,163600,558046750,5650,5650,5650,5650,0
|
||||
20250516,163500,558046750,5650,5650,5650,5650,1720
|
||||
20250516,163400,558046750,5650,5650,5650,5650,0
|
||||
20250516,163300,558046750,5650,5650,5650,5650,0
|
||||
20250516,163200,558046750,5650,5650,5650,5650,0
|
||||
20250516,163100,558046750,5650,5650,5650,5650,0
|
||||
20250516,163000,558046750,5650,5650,5650,5650,0
|
||||
20250516,162900,558046750,5650,5650,5650,5650,0
|
||||
20250516,162800,558046750,5650,5650,5650,5650,0
|
||||
20250516,162700,558046750,5650,5650,5650,5650,0
|
||||
20250516,162600,558046750,5650,5650,5650,5650,0
|
||||
20250516,162500,558046750,5650,5650,5650,5650,0
|
||||
20250516,162400,558046750,5650,5650,5650,5650,0
|
||||
20250516,162300,558046750,5650,5650,5650,5650,0
|
||||
20250516,162200,558046750,5650,5650,5650,5650,0
|
||||
20250516,162100,558046750,5650,5650,5650,5650,0
|
||||
20250516,162000,558046750,5650,5650,5650,5650,0
|
||||
20250516,161900,558046750,5650,5650,5650,5650,0
|
||||
20250516,161800,558046750,5650,5650,5650,5650,0
|
||||
20250516,161700,558046750,5650,5650,5650,5650,0
|
||||
20250516,161600,558046750,5650,5650,5650,5650,0
|
||||
20250516,161500,558046750,5650,5650,5650,5650,0
|
||||
20250516,161400,558046750,5650,5650,5650,5650,0
|
||||
20250516,161300,558046750,5650,5650,5650,5650,0
|
||||
20250516,161200,558046750,5650,5650,5650,5650,0
|
||||
20250516,161100,558046750,5650,5650,5650,5650,0
|
||||
20250516,161000,558046750,5650,5650,5650,5650,0
|
||||
20250516,160900,558046750,5650,5650,5650,5650,0
|
||||
20250516,160800,558046750,5650,5650,5650,5650,0
|
||||
20250516,160700,558046750,5650,5650,5650,5650,0
|
||||
20250516,160600,558046750,5650,5650,5650,5650,0
|
||||
20250516,160500,558046750,5650,5650,5650,5650,1720
|
||||
20250516,160400,558046750,5650,5650,5650,5650,0
|
||||
20250516,160300,558046750,5650,5650,5650,5650,0
|
||||
20250516,160200,558046750,5650,5650,5650,5650,0
|
||||
20250516,160100,558046750,5650,5650,5650,5650,0
|
||||
20250516,160000,558046750,5650,5650,5650,5650,0
|
||||
20250516,155900,558046750,5650,5650,5650,5650,0
|
||||
20250516,155800,558046750,5650,5650,5650,5650,0
|
||||
20250516,155700,558046750,5650,5650,5650,5650,0
|
||||
20250516,155600,558046750,5650,5650,5650,5650,0
|
||||
20250516,155500,558046750,5650,5650,5650,5650,0
|
||||
20250516,155400,558046750,5650,5650,5650,5650,0
|
||||
20250516,155300,558046750,5650,5650,5650,5650,0
|
||||
20250516,155200,558046750,5650,5650,5650,5650,0
|
||||
20250516,155100,558046750,5650,5650,5650,5650,0
|
||||
20250516,155000,558046750,5650,5650,5650,5650,0
|
||||
20250516,154900,558046750,5650,5650,5650,5650,0
|
||||
20250516,154800,558046750,5650,5650,5650,5650,0
|
||||
20250516,154700,558046750,5650,5650,5650,5650,0
|
||||
20250516,154600,558046750,5650,5650,5650,5650,0
|
||||
20250516,154500,558046750,5650,5650,5650,5650,0
|
||||
20250516,154400,558046750,5650,5650,5650,5650,0
|
||||
20250516,154300,558046750,5650,5650,5650,5650,0
|
||||
20250516,154200,558046750,5650,5650,5650,5650,0
|
||||
20250516,154100,558046750,5650,5650,5650,5650,0
|
||||
20250516,154000,558046750,5650,5650,5650,5650,0
|
||||
20250516,153900,558046750,5650,5650,5650,5650,0
|
||||
20250516,153800,558046750,5650,5650,5650,5650,0
|
||||
20250516,153700,558046750,5650,5650,5650,5650,0
|
||||
20250516,153600,558046750,5650,5650,5650,5650,0
|
||||
20250516,153500,558046750,5650,5650,5650,5650,1720
|
||||
20250516,153400,558046750,5650,5650,5650,5650,0
|
||||
20250516,153300,558046750,5650,5650,5650,5650,0
|
||||
20250516,153200,558046750,5650,5650,5650,5650,0
|
||||
20250516,153100,558046750,5650,5650,5650,5650,0
|
||||
20250516,153000,558046750,5650,5650,5650,5650,1720
|
||||
20250516,152900,548328750,5650,5650,5650,5650,0
|
||||
20250516,152800,548328750,5650,5650,5650,5650,0
|
||||
20250516,152700,548328750,5650,5650,5650,5650,0
|
||||
20250516,152600,548328750,5650,5650,5650,5650,0
|
||||
20250516,152500,548328750,5650,5650,5650,5650,0
|
||||
20250516,152400,548328750,5650,5650,5650,5650,0
|
||||
20250516,152300,548328750,5650,5650,5650,5650,0
|
||||
20250516,152200,548328750,5650,5650,5650,5650,0
|
||||
20250516,152100,548328750,5650,5650,5650,5650,0
|
||||
20250516,152000,548328750,5650,5650,5650,5650,0
|
||||
20250516,151900,548328750,5650,5650,5650,5650,528
|
||||
20250516,151800,545345550,5650,5650,5650,5650,1
|
||||
20250516,151700,545339900,5620,5630,5630,5620,730
|
||||
20250516,151600,541237150,5650,5630,5650,5620,224
|
||||
20250516,151500,539977700,5650,5650,5650,5650,68
|
||||
20250516,151400,539593500,5650,5650,5650,5650,0
|
||||
20250516,151300,539593500,5650,5630,5650,5630,280
|
||||
20250516,151200,538017060,5630,5640,5640,5630,1064
|
||||
20250516,151100,532022190,5650,5650,5650,5650,0
|
||||
20250516,151000,532022190,5650,5650,5650,5650,60
|
||||
20250516,150900,531683190,5660,5660,5660,5660,0
|
||||
20250516,150800,531683190,5660,5650,5660,5650,177
|
||||
20250516,150700,530683130,5650,5650,5650,5650,908
|
||||
20250516,150600,525552930,5650,5650,5650,5650,0
|
||||
20250516,150500,525552930,5650,5640,5650,5630,153
|
||||
20250516,150400,524690070,5640,5640,5640,5640,224
|
||||
20250516,150300,523426710,5640,5640,5640,5640,164
|
||||
20250516,150200,522501750,5670,5670,5670,5670,1
|
||||
20250516,150100,522496080,5650,5670,5680,5650,717
|
||||
20250516,150000,518431240,5670,5670,5670,5670,0
|
||||
20250516,145900,518431240,5670,5670,5670,5670,21
|
||||
20250516,145800,518312170,5670,5670,5670,5670,64
|
||||
20250516,145700,517949290,5660,5660,5660,5660,330
|
||||
20250516,145600,516081490,5660,5660,5660,5660,0
|
||||
20250516,145500,516081490,5660,5660,5660,5660,0
|
||||
20250516,145400,516081490,5660,5660,5660,5660,7
|
||||
20250516,145300,516041870,5660,5660,5660,5660,628
|
||||
20250516,145200,512487390,5660,5660,5670,5660,569
|
||||
20250516,145100,509265360,5660,5660,5660,5660,0
|
||||
20250516,145000,509265360,5660,5660,5660,5660,0
|
||||
20250516,144900,509265360,5660,5660,5660,5660,46
|
||||
20250516,144800,509005000,5660,5650,5660,5650,27
|
||||
20250516,144700,508852210,5650,5640,5650,5640,26
|
||||
20250516,144600,508705510,5650,5650,5650,5650,24
|
||||
20250516,144500,508569910,5650,5650,5650,5650,0
|
||||
20250516,144400,508569910,5650,5650,5650,5650,0
|
||||
20250516,144300,508569910,5650,5650,5650,5650,0
|
||||
20250516,144200,508569910,5650,5650,5650,5650,62
|
||||
20250516,144100,508219610,5650,5650,5650,5650,0
|
||||
20250516,144000,508219610,5650,5650,5650,5650,0
|
||||
20250516,143900,508219610,5650,5650,5650,5650,0
|
||||
20250516,143800,508219610,5650,5650,5650,5650,0
|
||||
20250516,143700,508219610,5650,5650,5650,5650,3
|
||||
20250516,143600,508202660,5650,5640,5650,5640,506
|
||||
20250516,143500,505345750,5640,5640,5640,5640,0
|
||||
20250516,143400,505345750,5640,5640,5640,5640,0
|
||||
20250516,143300,505345750,5640,5640,5640,5640,12
|
||||
20250516,143200,505278070,5640,5640,5640,5640,0
|
||||
20250516,143100,505278070,5640,5640,5640,5640,0
|
||||
20250516,143000,505278070,5640,5640,5640,5640,0
|
||||
20250516,142900,505278070,5640,5640,5640,5640,0
|
||||
20250516,142800,505278070,5640,5640,5640,5640,1
|
||||
20250516,142700,505272430,5630,5630,5630,5610,946
|
||||
20250516,142600,499960390,5650,5650,5650,5650,0
|
||||
20250516,142500,499960390,5650,5650,5650,5650,0
|
||||
20250516,142400,499960390,5650,5650,5650,5650,20
|
||||
20250516,142300,499847390,5650,5650,5650,5650,0
|
||||
20250516,142200,499847390,5650,5620,5650,5620,2101
|
||||
20250516,142100,488039740,5650,5620,5650,5610,152
|
||||
20250516,142000,487186840,5640,5640,5640,5640,884
|
||||
20250516,141900,482201080,5640,5640,5640,5640,0
|
||||
20250516,141800,482201080,5640,5625,5640,5625,2
|
||||
20250516,141700,482189815,5625,5630,5630,5625,47
|
||||
20250516,141600,481925210,5635,5640,5640,5630,72
|
||||
20250516,141500,481519830,5640,5640,5640,5640,6
|
||||
20250516,141400,481485990,5650,5650,5650,5650,1
|
||||
20250516,141300,481480340,5640,5640,5640,5640,40
|
||||
20250516,141200,481254740,5650,5650,5650,5650,0
|
||||
20250516,141100,481254740,5650,5630,5650,5630,5
|
||||
20250516,141000,481226570,5650,5650,5650,5650,21
|
||||
20250516,140900,481107920,5650,5650,5650,5650,1
|
||||
20250516,140800,481102270,5640,5640,5650,5640,115
|
||||
20250516,140700,480453650,5640,5640,5640,5640,63
|
||||
20250516,140600,480098330,5650,5650,5650,5650,174
|
||||
20250516,140500,479115230,5660,5660,5660,5660,0
|
||||
20250516,140400,479115230,5660,5640,5660,5640,169
|
||||
20250516,140300,478160690,5660,5660,5660,5660,0
|
||||
20250516,140200,478160690,5660,5660,5660,5660,2
|
||||
20250516,140100,478149370,5660,5640,5660,5640,2200
|
||||
20250516,140000,465704020,5650,5650,5650,5650,0
|
||||
20250516,135900,465704020,5650,5650,5650,5650,1
|
||||
20250516,135800,465698370,5650,5650,5650,5650,0
|
||||
20250516,135700,465698370,5650,5650,5650,5650,0
|
||||
20250516,135600,465698370,5650,5650,5650,5650,100
|
||||
20250516,135500,465133370,5650,5650,5650,5650,100
|
||||
20250516,135400,464568370,5650,5650,5650,5650,1
|
||||
20250516,135300,464562720,5630,5650,5650,5630,287
|
||||
20250516,135200,462943350,5640,5620,5640,5620,1191
|
||||
20250516,135100,456238370,5620,5620,5620,5620,0
|
||||
20250516,135000,456238370,5620,5620,5620,5620,0
|
||||
20250516,134900,456238370,5620,5610,5620,5610,41
|
||||
20250516,134800,456008340,5620,5620,5620,5620,2
|
||||
20250516,134700,455997100,5620,5620,5620,5620,0
|
||||
20250516,134600,455997100,5620,5620,5620,5620,39
|
||||
20250516,134500,455777920,5620,5620,5620,5620,21
|
||||
20250516,134400,455659900,5620,5620,5620,5620,0
|
||||
20250516,134300,455659900,5620,5610,5620,5610,240
|
||||
20250516,134200,454312880,5610,5610,5610,5610,0
|
||||
20250516,134100,454312880,5610,5610,5610,5610,17
|
||||
20250516,134000,454217510,5610,5610,5610,5610,0
|
||||
20250516,133900,454217510,5610,5610,5610,5610,0
|
||||
20250516,133800,454217510,5610,5610,5610,5610,0
|
||||
20250516,133700,454217510,5610,5610,5610,5610,10
|
||||
20250516,133600,454161410,5610,5610,5610,5600,331
|
||||
20250516,133500,452306240,5620,5620,5620,5620,0
|
||||
20250516,133400,452306240,5620,5620,5620,5610,13
|
||||
20250516,133300,452233280,5620,5620,5620,5620,16
|
||||
20250516,133200,452143360,5610,5610,5610,5610,20
|
||||
20250516,133100,452031160,5620,5620,5620,5620,1
|
||||
20250516,133000,452025540,5620,5620,5620,5620,0
|
||||
20250516,132900,452025540,5620,5620,5620,5620,0
|
||||
20250516,132800,452025540,5620,5620,5620,5620,1
|
||||
20250516,132700,452019920,5620,5620,5620,5620,10
|
||||
20250516,132600,451963720,5590,5620,5620,5580,1130
|
||||
20250516,132500,445645770,5630,5620,5630,5620,101
|
||||
20250516,132400,445078140,5630,5630,5630,5630,2
|
||||
20250516,132300,445066880,5630,5630,5630,5630,0
|
||||
20250516,132200,445066880,5630,5630,5630,5630,7
|
||||
20250516,132100,445027470,5630,5620,5630,5620,75
|
||||
20250516,132000,444605950,5630,5630,5630,5630,12
|
||||
20250516,131900,444538390,5620,5620,5630,5620,16
|
||||
20250516,131800,444448450,5620,5620,5620,5620,46
|
||||
20250516,131700,444189930,5620,5620,5620,5620,70
|
||||
20250516,131600,443796530,5630,5620,5630,5620,4
|
||||
20250516,131500,443774040,5630,5630,5630,5630,51
|
||||
20250516,131400,443486910,5630,5630,5630,5620,108
|
||||
20250516,131300,442879770,5640,5640,5640,5640,0
|
||||
20250516,131200,442879770,5640,5640,5640,5640,0
|
||||
20250516,131100,442879770,5640,5640,5640,5640,1
|
||||
20250516,131000,442874130,5630,5640,5640,5630,16
|
||||
20250516,130900,442783950,5630,5640,5640,5630,58
|
||||
20250516,130800,442457230,5640,5640,5640,5640,1
|
||||
20250516,130700,442451590,5630,5630,5640,5630,41
|
||||
20250516,130600,442220750,5650,5650,5650,5650,0
|
||||
20250516,130500,442220750,5650,5640,5650,5640,182
|
||||
20250516,130400,441194050,5640,5620,5640,5610,203
|
||||
20250516,130300,440055170,5640,5640,5640,5640,0
|
||||
20250516,130200,440055170,5640,5640,5640,5640,154
|
||||
20250516,130100,439186610,5630,5630,5630,5630,586
|
||||
20250516,130000,435887430,5630,5630,5630,5630,0
|
||||
20250516,125900,435887430,5630,5630,5650,5630,156
|
||||
20250516,125800,435009070,5650,5650,5650,5650,0
|
||||
20250516,125700,435009070,5650,5640,5650,5640,27
|
||||
20250516,125600,434856780,5640,5640,5640,5640,0
|
||||
20250516,125500,434856780,5640,5640,5640,5640,124
|
||||
20250516,125400,434157420,5650,5650,5650,5650,2
|
||||
20250516,125300,434146120,5650,5650,5650,5650,0
|
||||
20250516,125200,434146120,5650,5650,5650,5650,120
|
||||
20250516,125100,433468120,5650,5640,5650,5640,8
|
||||
20250516,125000,433422990,5650,5650,5650,5650,239
|
||||
20250516,124900,432072640,5650,5650,5680,5650,125
|
||||
20250516,124800,431366360,5680,5680,5680,5680,1
|
||||
20250516,124700,431360680,5670,5670,5670,5670,0
|
||||
20250516,124600,431360680,5670,5670,5670,5670,0
|
||||
20250516,124500,431360680,5670,5680,5680,5670,283
|
||||
20250516,124400,429753370,5680,5640,5680,5640,5905
|
||||
20250516,124300,396311780,5640,5640,5640,5640,100
|
||||
20250516,124200,395747780,5640,5620,5640,5620,6148
|
||||
20250516,124100,361165820,5610,5610,5610,5610,530
|
||||
20250516,124000,358192520,5610,5610,5610,5610,0
|
||||
20250516,123900,358192520,5610,5610,5610,5610,0
|
||||
20250516,123800,358192520,5610,5610,5610,5610,0
|
||||
20250516,123700,358192520,5610,5550,5610,5550,11486
|
||||
20250516,123600,293957570,5530,5530,5530,5530,0
|
||||
20250516,123500,293957570,5530,5530,5530,5530,0
|
||||
20250516,123400,293957570,5530,5540,5540,5530,1000
|
||||
20250516,123300,288425410,5540,5540,5540,5540,0
|
||||
20250516,123200,288425410,5540,5540,5540,5540,2
|
||||
20250516,123100,288414330,5540,5540,5540,5540,0
|
||||
20250516,123000,288414330,5540,5550,5550,5540,300
|
||||
20250516,122900,286752280,5560,5560,5560,5560,0
|
||||
20250516,122800,286752280,5560,5560,5560,5560,0
|
||||
20250516,122700,286752280,5560,5560,5560,5560,0
|
||||
20250516,122600,286752280,5560,5560,5560,5560,74
|
||||
20250516,122500,286340840,5560,5560,5560,5560,1
|
||||
20250516,122400,286335280,5560,5560,5560,5560,0
|
||||
20250516,122300,286335280,5560,5560,5560,5560,1
|
||||
20250516,122200,286329720,5560,5560,5560,5560,0
|
||||
20250516,122100,286329720,5560,5560,5560,5560,0
|
||||
20250516,122000,286329720,5560,5560,5560,5560,65
|
||||
20250516,121900,285968320,5560,5560,5560,5560,0
|
||||
20250516,121800,285968320,5560,5560,5560,5560,0
|
||||
20250516,121700,285968320,5560,5560,5560,5560,0
|
||||
20250516,121600,285968320,5560,5560,5560,5560,0
|
||||
20250516,121500,285968320,5560,5560,5560,5560,0
|
||||
20250516,121400,285968320,5560,5560,5560,5560,67
|
||||
20250516,121300,285595800,5560,5560,5560,5560,0
|
||||
20250516,121200,285595800,5560,5560,5560,5560,0
|
||||
20250516,121100,285595800,5560,5560,5560,5560,29
|
||||
20250516,121000,285434560,5560,5560,5560,5560,60
|
||||
20250516,120900,285100960,5560,5560,5560,5560,10
|
||||
20250516,120800,285045360,5560,5560,5560,5560,0
|
||||
20250516,120700,285045360,5560,5560,5560,5560,1
|
||||
20250516,120600,285039800,5570,5570,5570,5570,36
|
||||
20250516,120500,284839280,5560,5560,5560,5540,433
|
||||
20250516,120400,282431820,5550,5550,5550,5550,0
|
||||
20250516,120300,282431820,5550,5550,5550,5550,18
|
||||
20250516,120200,282331920,5550,5550,5550,5550,0
|
||||
20250516,120100,282331920,5550,5550,5550,5550,0
|
||||
20250516,120000,282331920,5550,5550,5550,5550,0
|
||||
20250516,115900,282331920,5550,5550,5550,5550,20
|
||||
20250516,115800,282220920,5550,5550,5550,5550,0
|
||||
20250516,115700,282220920,5550,5550,5550,5550,10
|
||||
20250516,115600,282165420,5550,5550,5550,5550,62
|
||||
20250516,115500,281821320,5530,5530,5530,5530,0
|
||||
20250516,115400,281821320,5530,5530,5530,5530,0
|
||||
20250516,115300,281821320,5530,5530,5530,5530,0
|
||||
20250516,115200,281821320,5530,5530,5530,5530,0
|
||||
20250516,115100,281821320,5530,5530,5530,5530,60
|
||||
20250516,115000,281489520,5540,5540,5540,5540,0
|
||||
20250516,114900,281489520,5540,5540,5540,5540,200
|
||||
20250516,114800,280381520,5550,5550,5550,5550,0
|
||||
20250516,114700,280381520,5550,5550,5550,5550,0
|
||||
20250516,114600,280381520,5550,5550,5550,5550,0
|
||||
20250516,114500,280381520,5550,5550,5550,5550,0
|
||||
20250516,114400,280381520,5550,5550,5550,5550,0
|
||||
20250516,114300,280381520,5550,5550,5550,5550,0
|
||||
20250516,114200,280381520,5550,5550,5550,5550,299
|
||||
20250516,114100,278722070,5560,5560,5560,5560,0
|
||||
20250516,114000,278722070,5560,5560,5560,5560,1025
|
||||
20250516,113900,273023070,5570,5570,5570,5570,0
|
||||
20250516,113800,273023070,5570,5570,5570,5570,0
|
||||
20250516,113700,273023070,5570,5565,5570,5565,120
|
||||
20250516,113600,272354920,5560,5560,5560,5560,500
|
||||
20250516,113500,269574920,5570,5570,5570,5570,0
|
||||
20250516,113400,269574920,5570,5560,5570,5560,518
|
||||
20250516,113300,266694830,5570,5560,5570,5560,1280
|
||||
20250516,113200,259575795,5565,5520,5565,5520,6467
|
||||
20250516,113100,223653680,5510,5510,5510,5510,385
|
||||
20250516,113000,221532330,5510,5510,5510,5510,4
|
||||
20250516,112900,221510290,5510,5510,5510,5510,18
|
||||
20250516,112800,221411110,5500,5500,5500,5500,0
|
||||
20250516,112700,221411110,5500,5500,5500,5500,24
|
||||
20250516,112600,221279110,5500,5500,5500,5500,2399
|
||||
20250516,112500,208084610,5500,5500,5500,5500,1008
|
||||
20250516,112400,202540610,5510,5510,5510,5510,3
|
||||
20250516,112300,202524080,5510,5510,5510,5510,2214
|
||||
20250516,112200,190324940,5510,5510,5520,5510,514
|
||||
20250516,112100,187492760,5520,5520,5520,5520,0
|
||||
20250516,112000,187492760,5520,5520,5520,5520,392
|
||||
20250516,111900,185328920,5520,5520,5520,5520,698
|
||||
20250516,111800,181475960,5520,5520,5520,5520,76
|
||||
20250516,111700,181056440,5530,5530,5530,5530,12
|
||||
20250516,111600,180990080,5530,5530,5530,5530,35
|
||||
20250516,111500,180796530,5520,5520,5520,5520,0
|
||||
20250516,111400,180796530,5520,5530,5530,5520,2
|
||||
20250516,111300,180785480,5530,5530,5530,5530,0
|
||||
20250516,111200,180785480,5530,5530,5530,5530,180
|
||||
20250516,111100,179790080,5530,5530,5530,5530,8
|
||||
20250516,111000,179745840,5520,5520,5520,5520,0
|
||||
20250516,110900,179745840,5520,5520,5520,5520,0
|
||||
20250516,110800,179745840,5520,5520,5520,5520,0
|
||||
20250516,110700,179745840,5520,5520,5520,5520,0
|
||||
20250516,110600,179745840,5520,5530,5530,5520,466
|
||||
20250516,110500,177173510,5520,5520,5520,5520,0
|
||||
20250516,110400,177173510,5520,5520,5520,5520,1200
|
||||
20250516,110300,170549510,5530,5530,5530,5530,0
|
||||
20250516,110200,170549510,5530,5530,5530,5530,0
|
||||
20250516,110100,170549510,5530,5550,5550,5530,157
|
||||
20250516,110000,169680000,5530,5530,5530,5530,0
|
||||
20250516,105900,169680000,5530,5530,5530,5530,293
|
||||
20250516,105800,168059710,5550,5550,5550,5550,5
|
||||
20250516,105700,168031960,5530,5550,5550,5530,361
|
||||
20250516,105600,166035610,5550,5550,5550,5550,1
|
||||
20250516,105500,166030060,5540,5540,5540,5540,10
|
||||
20250516,105400,165974660,5560,5560,5560,5560,1
|
||||
20250516,105300,165969100,5560,5560,5560,5560,100
|
||||
20250516,105200,165413100,5560,5560,5560,5560,1
|
||||
20250516,105100,165407540,5540,5540,5540,5540,0
|
||||
20250516,105000,165407540,5540,5540,5540,5540,12
|
||||
20250516,104900,165341060,5550,5550,5550,5550,1
|
||||
20250516,104800,165335510,5550,5530,5550,5530,11
|
||||
20250516,104700,165274660,5530,5550,5550,5530,132
|
||||
20250516,104600,164544680,5550,5550,5550,5550,902
|
||||
20250516,104500,159538580,5550,5550,5550,5550,1
|
||||
20250516,104400,159533030,5550,5550,5550,5550,0
|
||||
20250516,104300,159533030,5550,5550,5550,5550,10
|
||||
20250516,104200,159477530,5530,5530,5530,5530,918
|
||||
20250516,104100,154400990,5530,5530,5530,5530,983
|
||||
20250516,104000,148965000,5530,5530,5530,5530,0
|
||||
20250516,103900,148965000,5530,5520,5530,5520,11
|
||||
20250516,103800,148904270,5520,5520,5530,5520,11
|
||||
20250516,103700,148843540,5520,5520,5520,5520,0
|
||||
20250516,103600,148843540,5520,5520,5520,5520,20
|
||||
20250516,103500,148733140,5510,5510,5510,5510,0
|
||||
20250516,103400,148733140,5510,5510,5510,5510,0
|
||||
20250516,103300,148733140,5510,5510,5510,5510,0
|
||||
20250516,103200,148733140,5510,5510,5510,5510,600
|
||||
20250516,103100,145427140,5510,5510,5510,5510,800
|
||||
20250516,103000,141019140,5510,5510,5510,5510,0
|
||||
20250516,102900,141019140,5510,5510,5510,5510,0
|
||||
20250516,102800,141019140,5510,5510,5510,5510,0
|
||||
20250516,102700,141019140,5510,5510,5510,5510,39
|
||||
20250516,102600,140804250,5530,5530,5530,5530,0
|
||||
20250516,102500,140804250,5530,5530,5530,5530,0
|
||||
20250516,102400,140804250,5530,5530,5530,5530,2
|
||||
20250516,102300,140793190,5530,5530,5530,5530,0
|
||||
20250516,102200,140793190,5530,5540,5540,5530,2
|
||||
20250516,102100,140782120,5510,5550,5550,5510,706
|
||||
20250516,102000,136885080,5550,5540,5550,5540,13
|
||||
20250516,101900,136813030,5540,5540,5540,5540,0
|
||||
20250516,101800,136813030,5540,5540,5540,5540,0
|
||||
20250516,101700,136813030,5540,5540,5540,5540,0
|
||||
20250516,101600,136813030,5540,5540,5540,5540,13
|
||||
20250516,101500,136741010,5550,5550,5550,5550,0
|
||||
20250516,101400,136741010,5550,5550,5550,5550,0
|
||||
20250516,101300,136741010,5550,5550,5550,5550,11
|
||||
20250516,101200,136679960,5550,5550,5550,5550,0
|
||||
20250516,101100,136679960,5550,5550,5550,5550,1
|
||||
20250516,101000,136674410,5550,5540,5550,5540,22
|
||||
20250516,100900,136552510,5540,5540,5540,5540,0
|
||||
20250516,100800,136552510,5540,5540,5540,5540,0
|
||||
20250516,100700,136552510,5540,5540,5540,5540,0
|
||||
20250516,100600,136552510,5540,5540,5540,5540,5
|
||||
20250516,100500,136524810,5540,5540,5540,5540,169
|
||||
20250516,100400,135588550,5520,5520,5520,5520,0
|
||||
20250516,100300,135588550,5520,5530,5530,5520,310
|
||||
20250516,100200,133876660,5540,5540,5540,5540,21
|
||||
20250516,100100,133760320,5540,5550,5550,5540,70
|
||||
20250516,100000,133371920,5550,5550,5550,5550,1
|
||||
20250516,095900,133366370,5560,5560,5560,5560,0
|
||||
20250516,095800,133366370,5560,5560,5560,5560,0
|
||||
20250516,095700,133366370,5560,5560,5560,5560,63
|
||||
20250516,095600,133016090,5560,5550,5560,5550,178
|
||||
20250516,095500,132026830,5530,5530,5530,5530,667
|
||||
20250516,095400,128338320,5540,5540,5540,5540,240
|
||||
20250516,095300,127008720,5540,5540,5540,5540,0
|
||||
20250516,095200,127008720,5540,5540,5540,5540,0
|
||||
20250516,095100,127008720,5540,5540,5540,5540,50
|
||||
20250516,095000,126731720,5560,5560,5560,5560,45
|
||||
20250516,094900,126481520,5560,5560,5560,5560,0
|
||||
20250516,094800,126481520,5560,5560,5560,5560,0
|
||||
20250516,094700,126481520,5560,5560,5560,5560,0
|
||||
20250516,094600,126481520,5560,5570,5570,5540,55
|
||||
20250516,094500,126176450,5570,5560,5570,5560,276
|
||||
20250516,094400,124641390,5560,5530,5560,5530,233
|
||||
20250516,094300,123348010,5550,5550,5550,5550,1
|
||||
20250516,094200,123342460,5560,5550,5560,5550,2
|
||||
20250516,094100,123331350,5550,5550,5550,5550,49
|
||||
20250516,094000,123059400,5560,5580,5580,5560,45
|
||||
20250516,093900,122808550,5580,5580,5580,5580,0
|
||||
20250516,093800,122808550,5580,5580,5580,5580,106
|
||||
20250516,093700,122217070,5570,5560,5570,5560,211
|
||||
20250516,093600,121043900,5560,5580,5580,5560,154
|
||||
20250516,093500,120186520,5600,5580,5600,5570,55
|
||||
20250516,093400,119880010,5610,5610,5610,5610,65
|
||||
20250516,093300,119515360,5610,5570,5620,5570,1062
|
||||
20250516,093200,113577700,5570,5550,5570,5550,1452
|
||||
20250516,093100,105504580,5550,5540,5550,5540,514
|
||||
20250516,093000,102652470,5500,5520,5520,5500,3100
|
||||
20250516,092900,85586790,5550,5540,5550,5540,180
|
||||
20250516,092800,84587800,5520,5520,5520,5520,1
|
||||
20250516,092700,84582280,5540,5550,5550,5540,1059
|
||||
20250516,092600,78705760,5550,5550,5550,5550,2679
|
||||
20250516,092500,63837310,5550,5550,5550,5550,1
|
||||
20250516,092400,63831760,5550,5540,5550,5540,160
|
||||
20250516,092300,62944030,5550,5560,5570,5520,1419
|
||||
20250516,092200,55094940,5570,5570,5570,5570,180
|
||||
20250516,092100,54092340,5570,5560,5570,5560,363
|
||||
20250516,092000,52070490,5600,5600,5600,5600,0
|
||||
20250516,091900,52070490,5600,5600,5600,5600,0
|
||||
20250516,091800,52070490,5600,5560,5600,5560,305
|
||||
20250516,091700,50374150,5570,5560,5630,5560,1056
|
||||
20250516,091600,44473170,5580,5580,5580,5580,0
|
||||
20250516,091500,44473170,5580,5530,5580,5510,1051
|
||||
20250516,091400,38676240,5520,5530,5530,5520,2000
|
||||
20250516,091300,27632930,5530,5550,5550,5530,322
|
||||
20250516,091200,25851190,5560,5570,5570,5560,162
|
||||
20250516,091100,24949940,5540,5560,5560,5540,197
|
||||
20250516,091000,23855140,5530,5530,5530,5530,1000
|
||||
20250516,090900,18325140,5530,5560,5560,5530,1090
|
||||
20250516,090800,12285810,5560,5550,5570,5550,374
|
||||
20250516,090700,10205840,5550,5550,5550,5540,539
|
||||
20250516,090600,7214600,5550,5560,5560,5550,66
|
||||
20250516,090500,6847840,5570,5570,5570,5570,0
|
||||
20250516,090400,6847840,5570,5570,5570,5570,305
|
||||
20250516,090300,5148990,5570,5570,5570,5570,300
|
||||
20250516,090200,3477990,5570,5570,5570,5570,509
|
||||
20250516,090100,642860,5600,5600,5600,5600,1
|
||||
20250516,090000,637260,5590,5590,5590,5590,114
|
||||
|
Reference in New Issue
Block a user