Update 2025-05-16 2743 candle_min
This commit is contained in:
613
063170/min/candle-20250516.csv
Normal file
613
063170/min/candle-20250516.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,191100,1983311505,8090,8090,8090,8090,3750
|
||||
20250516,191000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,190900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,190800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,190700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,190600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,190500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,190400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,190300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,190200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,190100,1983311505,8090,8090,8090,8090,0
|
||||
20250516,190000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,185900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,185800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,185700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,185600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,185500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,185400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,185300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,185200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,185100,1983311505,8090,8090,8090,8090,0
|
||||
20250516,185000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,184900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,184800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,184700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,184600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,184500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,184400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,184300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,184200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,184100,1983311505,8090,8090,8090,8090,3750
|
||||
20250516,184000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,183900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,183800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,183700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,183600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,183500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,183400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,183300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,183200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,183100,1983311505,8090,8090,8090,8090,0
|
||||
20250516,183000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,182900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,182800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,182700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,182600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,182500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,182400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,182300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,182200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,182100,1983311505,8090,8090,8090,8090,0
|
||||
20250516,182000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,181900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,181800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,181700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,181600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,181500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,181400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,181300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,181200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,181100,1983311505,8090,8090,8090,8090,3750
|
||||
20250516,181000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,180900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,180800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,180700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,180600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,180500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,180400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,180300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,180200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,180100,1983311505,8090,8090,8090,8090,0
|
||||
20250516,180000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,175900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,175800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,175700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,175600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,175500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,175400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,175300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,175200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,175100,1983311505,8090,8090,8090,8090,0
|
||||
20250516,175000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,174900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,174800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,174700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,174600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,174500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,174400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,174300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,174200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,174100,1983311505,8090,8090,8090,8090,3750
|
||||
20250516,174000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,173900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,173800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,173700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,173600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,173500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,173400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,173300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,173200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,173100,1983311505,8090,8090,8090,8090,0
|
||||
20250516,173000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,172900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,172800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,172700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,172600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,172500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,172400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,172300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,172200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,172100,1983311505,8090,8090,8090,8090,0
|
||||
20250516,172000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,171900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,171800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,171700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,171600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,171500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,171400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,171300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,171200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,171100,1983311505,8090,8090,8090,8090,3750
|
||||
20250516,171000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,170900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,170800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,170700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,170600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,170500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,170400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,170300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,170200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,170100,1983311505,8090,8090,8090,8090,0
|
||||
20250516,170000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,165900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,165800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,165700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,165600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,165500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,165400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,165300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,165200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,165100,1983311505,8090,8090,8090,8090,0
|
||||
20250516,165000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,164900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,164800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,164700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,164600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,164500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,164400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,164300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,164200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,164100,1983311505,8090,8090,8090,8090,3750
|
||||
20250516,164000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,163900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,163800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,163700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,163600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,163500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,163400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,163300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,163200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,163100,1983311505,8090,8090,8090,8090,0
|
||||
20250516,163000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,162900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,162800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,162700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,162600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,162500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,162400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,162300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,162200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,162100,1983311505,8090,8090,8090,8090,0
|
||||
20250516,162000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,161900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,161800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,161700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,161600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,161500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,161400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,161300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,161200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,161100,1983311505,8090,8090,8090,8090,3750
|
||||
20250516,161000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,160900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,160800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,160700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,160600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,160500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,160400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,160300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,160200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,160100,1983311505,8090,8090,8090,8090,0
|
||||
20250516,160000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,155900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,155800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,155700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,155600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,155500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,155400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,155300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,155200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,155100,1983311505,8090,8090,8090,8090,0
|
||||
20250516,155000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,154900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,154800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,154700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,154600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,154500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,154400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,154300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,154200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,154100,1983311505,8090,8090,8090,8090,3750
|
||||
20250516,154000,1983311505,8090,8090,8090,8090,0
|
||||
20250516,153900,1983311505,8090,8090,8090,8090,0
|
||||
20250516,153800,1983311505,8090,8090,8090,8090,0
|
||||
20250516,153700,1983311505,8090,8090,8090,8090,0
|
||||
20250516,153600,1983311505,8090,8090,8090,8090,0
|
||||
20250516,153500,1983311505,8090,8090,8090,8090,0
|
||||
20250516,153400,1983311505,8090,8090,8090,8090,0
|
||||
20250516,153300,1983311505,8090,8090,8090,8090,0
|
||||
20250516,153200,1983311505,8090,8090,8090,8090,0
|
||||
20250516,153100,1983311505,8090,8090,8090,8090,0
|
||||
20250516,153000,1983311505,8090,8090,8090,8090,3750
|
||||
20250516,152900,1952974005,8120,8120,8120,8120,0
|
||||
20250516,152800,1952974005,8120,8120,8120,8120,0
|
||||
20250516,152700,1952974005,8120,8120,8120,8120,0
|
||||
20250516,152600,1952974005,8120,8120,8120,8120,0
|
||||
20250516,152500,1952974005,8120,8120,8120,8120,0
|
||||
20250516,152400,1952974005,8120,8120,8120,8120,0
|
||||
20250516,152300,1952974005,8120,8120,8120,8120,0
|
||||
20250516,152200,1952974005,8120,8120,8120,8120,0
|
||||
20250516,152100,1952974005,8120,8120,8120,8120,0
|
||||
20250516,152000,1952974005,8120,8120,8120,8120,0
|
||||
20250516,151900,1952974005,8120,8110,8120,8110,26
|
||||
20250516,151800,1952762945,8140,8110,8140,8110,50
|
||||
20250516,151700,1952356425,8110,8110,8110,8110,146
|
||||
20250516,151600,1951172365,8110,8100,8130,8100,360
|
||||
20250516,151500,1948250295,8110,8110,8110,8110,132
|
||||
20250516,151400,1947179775,8110,8100,8110,8090,548
|
||||
20250516,151300,1942743305,8110,8110,8110,8110,148
|
||||
20250516,151200,1941543025,8110,8100,8110,8100,22
|
||||
20250516,151100,1941364705,8110,8110,8110,8110,92
|
||||
20250516,151000,1940618585,8110,8110,8120,8100,155
|
||||
20250516,150900,1939361405,8100,8100,8100,8100,43
|
||||
20250516,150800,1939013105,8100,8100,8100,8100,108
|
||||
20250516,150700,1938138305,8100,8100,8100,8090,200
|
||||
20250516,150600,1936520195,8100,8100,8100,8100,16
|
||||
20250516,150500,1936390595,8110,8100,8110,8100,43
|
||||
20250516,150400,1936042005,8100,8100,8100,8100,105
|
||||
20250516,150300,1935191505,8100,8090,8100,8080,127
|
||||
20250516,150200,1934164275,8080,8080,8080,8080,3
|
||||
20250516,150100,1934140035,8080,8090,8090,8080,85
|
||||
20250516,150000,1933452885,8080,8080,8080,8080,75
|
||||
20250516,145900,1932846885,8080,8080,8080,8080,20
|
||||
20250516,145800,1932685285,8080,8090,8090,8080,207
|
||||
20250516,145700,1931012655,8080,8080,8080,8080,311
|
||||
20250516,145600,1928499775,8090,8090,8090,8090,2
|
||||
20250516,145500,1928483595,8090,8090,8090,8090,72
|
||||
20250516,145400,1927901115,8090,8080,8090,8070,729
|
||||
20250516,145300,1922013295,8090,8090,8090,8080,2266
|
||||
20250516,145200,1903685015,8090,8090,8090,8090,454
|
||||
20250516,145100,1900012155,8080,8090,8090,8080,681
|
||||
20250516,145000,1894502885,8090,8090,8090,8080,677
|
||||
20250516,144900,1889029045,8080,8080,8090,8080,621
|
||||
20250516,144800,1884006455,8080,8090,8090,8080,72
|
||||
20250516,144700,1883423995,8090,8090,8090,8080,266
|
||||
20250516,144600,1881274635,8100,8100,8100,8090,874
|
||||
20250516,144500,1874203035,8100,8100,8100,8100,83
|
||||
20250516,144400,1873530735,8090,8100,8100,8090,515
|
||||
20250516,144300,1869360345,8100,8110,8120,8100,2768
|
||||
20250516,144200,1846929685,8120,8120,8120,8120,295
|
||||
20250516,144100,1844534285,8110,8110,8120,8110,413
|
||||
20250516,144000,1841182935,8120,8110,8120,8110,92
|
||||
20250516,143900,1840436485,8120,8120,8120,8120,67
|
||||
20250516,143800,1839892445,8120,8120,8120,8120,2
|
||||
20250516,143700,1839876205,8120,8120,8125,8110,19
|
||||
20250516,143600,1839722020,8120,8130,8130,8120,1059
|
||||
20250516,143500,1831122920,8130,8130,8130,8130,24
|
||||
20250516,143400,1830927800,8120,8130,8130,8120,260
|
||||
20250516,143300,1828816200,8120,8130,8130,8120,450
|
||||
20250516,143200,1825162100,8130,8130,8130,8130,1
|
||||
20250516,143100,1825153970,8130,8130,8130,8130,0
|
||||
20250516,143000,1825153970,8130,8140,8140,8130,57
|
||||
20250516,142900,1824690380,8140,8130,8140,8130,194
|
||||
20250516,142800,1823113150,8130,8120,8130,8120,160
|
||||
20250516,142700,1821812560,8120,8120,8120,8120,1
|
||||
20250516,142600,1821804440,8120,8120,8120,8120,24
|
||||
20250516,142500,1821609560,8120,8120,8120,8120,0
|
||||
20250516,142400,1821609560,8120,8120,8120,8120,4
|
||||
20250516,142300,1821577080,8120,8120,8120,8120,0
|
||||
20250516,142200,1821577080,8120,8120,8120,8120,50
|
||||
20250516,142100,1821171080,8130,8130,8130,8130,0
|
||||
20250516,142000,1821171080,8130,8130,8130,8130,0
|
||||
20250516,141900,1821171080,8130,8140,8140,8130,444
|
||||
20250516,141800,1817558990,8140,8140,8140,8140,133
|
||||
20250516,141700,1816476370,8140,8140,8140,8140,271
|
||||
20250516,141600,1814270430,8140,8140,8140,8140,100
|
||||
20250516,141500,1813456430,8140,8130,8140,8130,6
|
||||
20250516,141400,1813407600,8130,8130,8130,8130,0
|
||||
20250516,141300,1813407600,8130,8130,8130,8130,8
|
||||
20250516,141200,1813342560,8130,8130,8130,8130,17
|
||||
20250516,141100,1813204350,8130,8130,8130,8130,26
|
||||
20250516,141000,1812992970,8140,8150,8150,8140,159
|
||||
20250516,140900,1811698340,8150,8150,8150,8150,112
|
||||
20250516,140800,1810785540,8150,8150,8150,8150,178
|
||||
20250516,140700,1809334840,8130,8130,8130,8130,2
|
||||
20250516,140600,1809318580,8130,8130,8130,8130,0
|
||||
20250516,140500,1809318580,8130,8130,8130,8130,0
|
||||
20250516,140400,1809318580,8130,8130,8130,8130,0
|
||||
20250516,140300,1809318580,8130,8120,8130,8120,233
|
||||
20250516,140200,1807424430,8110,8110,8110,8110,0
|
||||
20250516,140100,1807424430,8110,8110,8110,8110,500
|
||||
20250516,140000,1803369430,8110,8120,8120,8110,287
|
||||
20250516,135900,1801039360,8120,8120,8120,8120,0
|
||||
20250516,135800,1801039360,8120,8120,8120,8120,0
|
||||
20250516,135700,1801039360,8120,8120,8120,8120,0
|
||||
20250516,135600,1801039360,8120,8120,8120,8120,145
|
||||
20250516,135500,1799861960,8130,8130,8130,8120,241
|
||||
20250516,135400,1797904940,8130,8130,8130,8130,11
|
||||
20250516,135300,1797815510,8130,8130,8130,8130,1
|
||||
20250516,135200,1797807380,8120,8120,8120,8120,0
|
||||
20250516,135100,1797807380,8120,8120,8120,8120,292
|
||||
20250516,135000,1795436340,8130,8130,8130,8130,0
|
||||
20250516,134900,1795436340,8130,8130,8130,8130,141
|
||||
20250516,134800,1794290010,8130,8140,8160,8130,361
|
||||
20250516,134700,1791351640,8140,8140,8140,8140,50
|
||||
20250516,134600,1790944640,8140,8140,8140,8140,452
|
||||
20250516,134500,1787265360,8140,8150,8150,8140,103
|
||||
20250516,134400,1786426930,8150,8150,8150,8150,398
|
||||
20250516,134300,1783183230,8160,8150,8160,8150,31
|
||||
20250516,134200,1782930570,8160,8160,8160,8160,5
|
||||
20250516,134100,1782889770,8150,8160,8170,8150,198
|
||||
20250516,134000,1781275160,8160,8170,8170,8160,181
|
||||
20250516,133900,1779798190,8160,8180,8180,8160,362
|
||||
20250516,133800,1776838350,8180,8170,8180,8160,601
|
||||
20250516,133700,1771933930,8180,8180,8180,8180,184
|
||||
20250516,133600,1770428810,8190,8190,8190,8180,153
|
||||
20250516,133500,1769176740,8190,8190,8190,8190,71
|
||||
20250516,133400,1768595250,8190,8190,8190,8190,66
|
||||
20250516,133300,1768054710,8190,8200,8200,8180,77
|
||||
20250516,133200,1767423670,8190,8180,8200,8180,1261
|
||||
20250516,133100,1757088350,8180,8160,8180,8140,809
|
||||
20250516,133000,1750477520,8160,8150,8160,8150,311
|
||||
20250516,132900,1747939810,8150,8140,8150,8140,205
|
||||
20250516,132800,1746269110,8130,8130,8130,8130,27
|
||||
20250516,132700,1746049600,8110,8130,8130,8110,1014
|
||||
20250516,132600,1737806060,8130,8120,8130,8120,224
|
||||
20250516,132500,1735986130,8130,8130,8130,8130,0
|
||||
20250516,132400,1735986130,8130,8130,8130,8130,334
|
||||
20250516,132300,1733270710,8140,8140,8140,8130,663
|
||||
20250516,132200,1727880490,8140,8140,8140,8140,0
|
||||
20250516,132100,1727880490,8140,8150,8150,8140,649
|
||||
20250516,132000,1722592150,8150,8150,8150,8150,200
|
||||
20250516,131900,1720962150,8150,8140,8150,8140,264
|
||||
20250516,131800,1718810560,8140,8140,8140,8140,1477
|
||||
20250516,131700,1706787780,8140,8140,8140,8130,136
|
||||
20250516,131600,1705680980,8140,8140,8140,8130,601
|
||||
20250516,131500,1700791840,8140,8130,8140,8130,725
|
||||
20250516,131400,1694890450,8130,8130,8130,8130,100
|
||||
20250516,131300,1694077450,8130,8130,8130,8130,6
|
||||
20250516,131200,1694028670,8130,8130,8130,8130,6
|
||||
20250516,131100,1693979890,8130,8120,8130,8100,206
|
||||
20250516,131000,1692309220,8090,8120,8130,8090,2015
|
||||
20250516,130900,1675978250,8130,8150,8150,8130,221
|
||||
20250516,130800,1674177520,8150,8150,8150,8150,5
|
||||
20250516,130700,1674136770,8150,8150,8150,8150,714
|
||||
20250516,130600,1668317670,8140,8130,8140,8120,287
|
||||
20250516,130500,1665982130,8150,8150,8150,8150,101
|
||||
20250516,130400,1665158980,8150,8140,8150,8140,123
|
||||
20250516,130300,1664156660,8140,8140,8140,8140,66
|
||||
20250516,130200,1663619420,8150,8150,8150,8150,300
|
||||
20250516,130100,1661174420,8140,8150,8150,8110,3601
|
||||
20250516,130000,1631931920,8150,8150,8150,8130,142
|
||||
20250516,125900,1630774640,8120,8130,8140,8120,593
|
||||
20250516,125800,1625955640,8130,8130,8130,8130,130
|
||||
20250516,125700,1624898740,8120,8150,8150,8110,802
|
||||
20250516,125600,1618383170,8150,8150,8150,8150,1
|
||||
20250516,125500,1618375020,8130,8150,8150,8130,665
|
||||
20250516,125400,1612956080,8130,8160,8170,8120,300
|
||||
20250516,125300,1610508810,8160,8120,8180,8120,4737
|
||||
20250516,125200,1571895670,8120,8080,8130,8080,2458
|
||||
20250516,125100,1551993470,8070,8060,8070,8060,2449
|
||||
20250516,125000,1532236690,8050,8040,8050,8040,357
|
||||
20250516,124900,1529362940,8030,8030,8030,8030,0
|
||||
20250516,124800,1529362940,8030,8050,8050,8030,367
|
||||
20250516,124700,1526410730,8050,8040,8050,8040,463
|
||||
20250516,124600,1522685880,8030,8030,8030,8030,362
|
||||
20250516,124500,1519779020,8030,8030,8030,8030,616
|
||||
20250516,124400,1514832540,8030,8030,8030,8030,44
|
||||
20250516,124300,1514479220,8030,8030,8030,8030,0
|
||||
20250516,124200,1514479220,8030,8030,8030,8030,1
|
||||
20250516,124100,1514471190,8030,8030,8030,8030,130
|
||||
20250516,124000,1513427290,8030,8030,8030,8030,69
|
||||
20250516,123900,1512873220,8010,8010,8010,8010,120
|
||||
20250516,123800,1511912020,8020,8020,8020,8020,0
|
||||
20250516,123700,1511912020,8020,8020,8020,8020,91
|
||||
20250516,123600,1511182200,8020,8020,8020,8020,686
|
||||
20250516,123500,1505680480,8020,8020,8020,8020,1
|
||||
20250516,123400,1505672460,8020,8030,8030,8010,869
|
||||
20250516,123300,1498707940,8010,8030,8030,8010,316
|
||||
20250516,123200,1496175550,8020,8020,8020,8020,4
|
||||
20250516,123100,1496143470,8010,8030,8030,8010,1010
|
||||
20250516,123000,1488052190,8030,8020,8030,8010,1122
|
||||
20250516,122900,1479059150,8020,8020,8020,8010,648
|
||||
20250516,122800,1473867660,8020,8020,8030,8020,1549
|
||||
20250516,122700,1461443670,8030,8030,8030,8030,101
|
||||
20250516,122600,1460632640,8030,8030,8030,8030,20
|
||||
20250516,122500,1460472040,8030,8030,8030,8030,49
|
||||
20250516,122400,1460078570,8030,8020,8030,8020,160
|
||||
20250516,122300,1458794200,8030,8020,8030,8020,2
|
||||
20250516,122200,1458778150,8020,8020,8020,8020,0
|
||||
20250516,122100,1458778150,8020,8030,8030,8020,42
|
||||
20250516,122000,1458441290,8030,8030,8030,8020,118
|
||||
20250516,121900,1457494050,8030,8030,8030,8030,11
|
||||
20250516,121800,1457405720,8030,8030,8030,8030,2
|
||||
20250516,121700,1457389660,8030,8030,8030,8030,297
|
||||
20250516,121600,1455004750,8030,8020,8030,8020,203
|
||||
20250516,121500,1453374690,8020,8020,8020,8020,43
|
||||
20250516,121400,1453029830,8030,8020,8030,8020,101
|
||||
20250516,121300,1452218810,8030,8030,8030,8030,0
|
||||
20250516,121200,1452218810,8030,8030,8030,8010,2936
|
||||
20250516,121100,1428675410,8040,8040,8040,8040,0
|
||||
20250516,121000,1428675410,8040,8040,8040,8040,157
|
||||
20250516,120900,1427413130,8040,8040,8040,8030,1562
|
||||
20250516,120800,1414863000,8040,8040,8040,8040,8
|
||||
20250516,120700,1414798680,8030,8040,8040,8030,12
|
||||
20250516,120600,1414702210,8030,8040,8040,8020,795
|
||||
20250516,120500,1408323130,8040,8040,8040,8040,48
|
||||
20250516,120400,1407937210,8020,8020,8020,8020,0
|
||||
20250516,120300,1407937210,8020,8040,8040,8020,20
|
||||
20250516,120200,1407776650,8020,8040,8040,8020,2085
|
||||
20250516,120100,1391046430,8030,8040,8040,8030,21
|
||||
20250516,120000,1390877690,8040,8040,8040,8040,11
|
||||
20250516,115900,1390789250,8040,8040,8040,8040,54
|
||||
20250516,115800,1390355090,8030,8050,8060,8030,3649
|
||||
20250516,115700,1361028040,8060,8060,8060,8060,100
|
||||
20250516,115600,1360222040,8060,8060,8060,8060,51
|
||||
20250516,115500,1359810980,8060,8070,8070,8060,200
|
||||
20250516,115400,1358198970,8060,8060,8060,8060,201
|
||||
20250516,115300,1356578910,8060,8050,8060,8040,1434
|
||||
20250516,115200,1345048020,8060,8060,8060,8050,93
|
||||
20250516,115100,1344299350,8050,8050,8060,8050,226
|
||||
20250516,115000,1342480040,8060,8060,8060,8060,32
|
||||
20250516,114900,1342222120,8060,8050,8070,8050,61
|
||||
20250516,114800,1341730950,8050,8060,8070,8050,12
|
||||
20250516,114700,1341634280,8070,8070,8070,8070,0
|
||||
20250516,114600,1341634280,8070,8070,8070,8060,11
|
||||
20250516,114500,1341545560,8070,8040,8070,8040,11
|
||||
20250516,114400,1341457090,8070,8050,8070,8040,47
|
||||
20250516,114300,1341078740,8050,8060,8070,8050,478
|
||||
20250516,114200,1337226300,8060,8060,8060,8060,100
|
||||
20250516,114100,1336420300,8060,8060,8060,8060,0
|
||||
20250516,114000,1336420300,8060,8060,8060,8060,261
|
||||
20250516,113900,1334316640,8060,8060,8060,8060,0
|
||||
20250516,113800,1334316640,8060,8060,8060,8060,0
|
||||
20250516,113700,1334316640,8060,8060,8060,8060,181
|
||||
20250516,113600,1332857780,8060,8060,8060,8060,150
|
||||
20250516,113500,1331648780,8060,8050,8060,8040,137
|
||||
20250516,113400,1330546010,8060,8060,8070,8050,112
|
||||
20250516,113300,1329644310,8070,8070,8070,8070,306
|
||||
20250516,113200,1327174890,8070,8050,8070,8050,817
|
||||
20250516,113100,1320582020,8060,8060,8060,8060,82
|
||||
20250516,113000,1319921100,8060,8060,8060,8060,19
|
||||
20250516,112900,1319767960,8070,8070,8070,8070,3
|
||||
20250516,112800,1319743750,8070,8040,8070,8040,2879
|
||||
20250516,112700,1296534290,8030,8050,8050,8030,600
|
||||
20250516,112600,1291712080,8050,8040,8050,8040,142
|
||||
20250516,112500,1290569980,8050,8050,8050,8050,111
|
||||
20250516,112400,1289676430,8030,8060,8060,8030,111
|
||||
20250516,112300,1288784230,8050,8050,8050,8050,668
|
||||
20250516,112200,1283406830,8040,8040,8040,8040,2271
|
||||
20250516,112100,1265147990,8040,8030,8040,8030,64
|
||||
20250516,112000,1264634060,8030,8030,8030,8030,228
|
||||
20250516,111900,1262803220,8040,8030,8040,8030,496
|
||||
20250516,111800,1258817420,8030,8030,8030,8030,103
|
||||
20250516,111700,1257990330,8030,8030,8030,8030,106
|
||||
20250516,111600,1257139150,8030,8030,8030,8030,20
|
||||
20250516,111500,1256978550,8030,8030,8030,8030,9
|
||||
20250516,111400,1256906280,8030,8020,8030,8020,268
|
||||
20250516,111300,1254754320,8030,8020,8030,8020,237
|
||||
20250516,111200,1252852330,8020,8020,8030,8020,2220
|
||||
20250516,111100,1235046930,8020,8040,8040,8020,6736
|
||||
20250516,111000,1180960750,8040,8030,8040,8030,843
|
||||
20250516,110900,1174189270,8030,8040,8040,8030,548
|
||||
20250516,110800,1169788600,8040,8040,8040,8040,2932
|
||||
20250516,110700,1146215320,8050,8050,8050,8050,1934
|
||||
20250516,110600,1130646620,8060,8055,8060,8055,262
|
||||
20250516,110500,1128535130,8050,8060,8060,8050,656
|
||||
20250516,110400,1123247970,8060,8060,8060,8060,1
|
||||
20250516,110300,1123239910,8050,8050,8060,8050,1262
|
||||
20250516,110200,1113080760,8050,8060,8060,8050,17
|
||||
20250516,110100,1112943810,8050,8060,8060,8050,340
|
||||
20250516,110000,1110204490,8070,8070,8070,8050,206
|
||||
20250516,105900,1108546010,8070,8070,8070,8070,105
|
||||
20250516,105800,1107698660,8070,8070,8070,8060,591
|
||||
20250516,105700,1102933660,8070,8070,8070,8070,109
|
||||
20250516,105600,1102054030,8070,8070,8070,8070,58
|
||||
20250516,105500,1101585970,8070,8060,8070,8050,41
|
||||
20250516,105400,1101255600,8050,8070,8070,8050,312
|
||||
20250516,105300,1098740740,8060,8060,8070,8060,305
|
||||
20250516,105200,1096282430,8060,8060,8070,8060,140
|
||||
20250516,105100,1095154020,8060,8050,8060,8050,261
|
||||
20250516,105000,1093051770,8060,8050,8060,8050,757
|
||||
20250516,104900,1086957420,8050,8060,8060,8050,2340
|
||||
20250516,104800,1068110420,8060,8060,8070,8060,3179
|
||||
20250516,104700,1042487670,8060,8070,8070,8060,4906
|
||||
20250516,104600,1002942590,8070,8090,8090,8070,1370
|
||||
20250516,104500,991884020,8080,8090,8090,8080,237
|
||||
20250516,104400,989968940,8090,8090,8090,8080,124
|
||||
20250516,104300,988965790,8080,8080,8080,8080,596
|
||||
20250516,104200,984150110,8090,8090,8090,8090,447
|
||||
20250516,104100,980533880,8090,8090,8090,8090,10
|
||||
20250516,104000,980452980,8090,8090,8090,8090,111
|
||||
20250516,103900,979554990,8090,8080,8090,8070,3630
|
||||
20250516,103800,950251810,8080,8090,8100,8080,302
|
||||
20250516,103700,947811620,8080,8080,8090,8080,655
|
||||
20250516,103600,942518190,8070,8090,8090,8070,4957
|
||||
20250516,103500,902483730,8090,8100,8100,8090,1431
|
||||
20250516,103400,890906780,8090,8100,8100,8090,1620
|
||||
20250516,103300,877797150,8100,8140,8150,8100,2537
|
||||
20250516,103200,857224050,8100,8120,8120,8090,3911
|
||||
20250516,103100,825544890,8110,8110,8120,8110,530
|
||||
20250516,103000,821246540,8110,8110,8110,8100,1354
|
||||
20250516,102900,810267400,8100,8110,8110,8100,344
|
||||
20250516,102800,807478010,8100,8100,8100,8100,0
|
||||
20250516,102700,807478010,8100,8110,8110,8100,351
|
||||
20250516,102600,804634900,8100,8130,8130,8100,131
|
||||
20250516,102500,803572850,8130,8130,8130,8130,23
|
||||
20250516,102400,803385860,8100,8110,8120,8100,692
|
||||
20250516,102300,797772560,8100,8100,8100,8100,6
|
||||
20250516,102200,797723960,8100,8100,8100,8100,15
|
||||
20250516,102100,797602460,8110,8100,8110,8100,203
|
||||
20250516,102000,795958130,8100,8110,8110,8100,51
|
||||
20250516,101900,795545020,8100,8100,8100,8100,155
|
||||
20250516,101800,794289520,8110,8110,8110,8100,125
|
||||
20250516,101700,793275780,8110,8110,8110,8110,22
|
||||
20250516,101600,793097360,8120,8110,8120,8110,650
|
||||
20250516,101500,787825730,8110,8120,8120,8110,611
|
||||
20250516,101400,782870460,8110,8110,8110,8110,50
|
||||
20250516,101300,782464960,8120,8120,8120,8110,450
|
||||
20250516,101200,778815260,8120,8130,8130,8120,344
|
||||
20250516,101100,776021970,8140,8120,8140,8120,94
|
||||
20250516,101000,775257650,8110,8120,8120,8110,448
|
||||
20250516,100900,771624340,8120,8130,8130,8090,1670
|
||||
20250516,100800,758087630,8140,8130,8140,8130,35
|
||||
20250516,100700,757802750,8140,8140,8140,8140,218
|
||||
20250516,100600,756028230,8150,8150,8150,8150,13
|
||||
20250516,100500,755922280,8160,8160,8160,8160,72
|
||||
20250516,100400,755334760,8160,8160,8160,8160,34
|
||||
20250516,100300,755057320,8170,8170,8170,8160,36
|
||||
20250516,100200,754763320,8150,8130,8150,8130,769
|
||||
20250516,100100,748496610,8130,8130,8130,8130,36
|
||||
20250516,100000,748203930,8130,8110,8130,8100,1905
|
||||
20250516,095900,732757740,8100,8120,8120,8100,3568
|
||||
20250516,095800,703829730,8120,8140,8140,8120,185
|
||||
20250516,095700,702325860,8130,8130,8130,8130,597
|
||||
20250516,095600,697472250,8130,8130,8130,8130,555
|
||||
20250516,095500,692960100,8130,8130,8130,8130,475
|
||||
20250516,095400,689098350,8170,8170,8170,8170,4
|
||||
20250516,095300,689065670,8130,8140,8170,8120,3716
|
||||
20250516,095200,658728330,8140,8120,8140,8120,1216
|
||||
20250516,095100,648850090,8140,8130,8140,8120,2428
|
||||
20250516,095000,629112590,8130,8130,8130,8120,50
|
||||
20250516,094900,628706320,8130,8140,8140,8120,730
|
||||
20250516,094800,622773590,8140,8140,8140,8140,482
|
||||
20250516,094700,618850110,8140,8150,8160,8140,74
|
||||
20250516,094600,618246960,8140,8150,8150,8140,434
|
||||
20250516,094500,614712820,8150,8140,8150,8140,863
|
||||
20250516,094400,607687970,8130,8130,8140,8120,818
|
||||
20250516,094300,601039340,8140,8150,8150,8140,14
|
||||
20250516,094200,600925290,8140,8130,8140,8120,375
|
||||
20250516,094100,597877780,8140,8150,8150,8140,524
|
||||
20250516,094000,593607420,8150,8150,8160,8120,4134
|
||||
20250516,093900,559952030,8150,8150,8150,8150,48
|
||||
20250516,093800,559560830,8150,8160,8160,8150,992
|
||||
20250516,093700,551469660,8170,8170,8180,8170,784
|
||||
20250516,093600,545060470,8170,8180,8180,8170,128
|
||||
20250516,093500,544014530,8180,8160,8180,8160,162
|
||||
20250516,093400,542689990,8160,8160,8165,8160,100
|
||||
20250516,093300,541873890,8160,8160,8160,8160,0
|
||||
20250516,093200,541873890,8160,8160,8160,8160,5
|
||||
20250516,093100,541833090,8160,8150,8160,8140,206
|
||||
20250516,093000,540156130,8140,8180,8190,8140,1941
|
||||
20250516,092900,524263990,8190,8120,8190,8120,2204
|
||||
20250516,092800,506231270,8140,8080,8140,8080,1330
|
||||
20250516,092700,495457450,8070,8150,8170,8070,7582
|
||||
20250516,092600,433934490,8150,8150,8150,8150,67
|
||||
20250516,092500,433388440,8150,8140,8170,8140,1424
|
||||
20250516,092400,421787540,8130,8140,8140,8120,1562
|
||||
20250516,092300,409094870,8150,8140,8150,8110,1330
|
||||
20250516,092200,398280580,8140,8180,8180,8030,12348
|
||||
20250516,092100,297883790,8180,8200,8200,8180,674
|
||||
20250516,092000,292368690,8200,8190,8200,8190,807
|
||||
20250516,091900,285759050,8190,8210,8210,8190,2249
|
||||
20250516,091800,267331800,8200,8210,8210,8200,533
|
||||
20250516,091700,262961130,8210,8210,8210,8210,314
|
||||
20250516,091600,260383190,8200,8230,8230,8200,1699
|
||||
20250516,091500,246424700,8210,8240,8250,8210,180
|
||||
20250516,091400,244944150,8230,8190,8230,8180,1388
|
||||
20250516,091300,233568560,8200,8200,8200,8180,1258
|
||||
20250516,091200,223262400,8190,8190,8190,8190,276
|
||||
20250516,091100,221001960,8190,8190,8200,8190,660
|
||||
20250516,091000,215596110,8200,8200,8200,8190,1290
|
||||
20250516,090900,205020990,8200,8180,8200,8170,3360
|
||||
20250516,090800,177533230,8180,8170,8200,8170,1243
|
||||
20250516,090700,167360980,8180,8190,8190,8170,2699
|
||||
20250516,090600,145302000,8190,8190,8190,8160,2922
|
||||
20250516,090500,121405860,8190,8220,8250,8190,3461
|
||||
20250516,090400,93008790,8220,8250,8250,8210,1374
|
||||
20250516,090300,81708310,8230,8240,8270,8230,841
|
||||
20250516,090200,74781800,8240,8250,8250,8240,723
|
||||
20250516,090100,68820300,8250,8230,8260,8210,4051
|
||||
20250516,090000,35466130,8240,8330,8330,8230,4284
|
||||
|
Reference in New Issue
Block a user