Update 2025-05-16 2743 candle_min
This commit is contained in:
621
077360/min/candle-20250516.csv
Normal file
621
077360/min/candle-20250516.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,191900,3099402144,3930,3930,3930,3930,10502
|
||||
20250516,191800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,191700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,191600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,191500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,191400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,191300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,191200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,191100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,191000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,190900,3099402144,3930,3930,3930,3930,0
|
||||
20250516,190800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,190700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,190600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,190500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,190400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,190300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,190200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,190100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,190000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,185900,3099402144,3930,3930,3930,3930,0
|
||||
20250516,185800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,185700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,185600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,185500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,185400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,185300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,185200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,185100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,185000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,184900,3099402144,3930,3930,3930,3930,10502
|
||||
20250516,184800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,184700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,184600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,184500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,184400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,184300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,184200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,184100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,184000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,183900,3099402144,3930,3930,3930,3930,0
|
||||
20250516,183800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,183700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,183600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,183500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,183400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,183300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,183200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,183100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,183000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,182900,3099402144,3930,3930,3930,3930,0
|
||||
20250516,182800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,182700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,182600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,182500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,182400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,182300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,182200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,182100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,182000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,181900,3099402144,3930,3930,3930,3930,10502
|
||||
20250516,181800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,181700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,181600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,181500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,181400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,181300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,181200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,181100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,181000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,180900,3099402144,3930,3930,3930,3930,0
|
||||
20250516,180800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,180700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,180600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,180500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,180400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,180300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,180200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,180100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,180000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,175900,3099402144,3930,3930,3930,3930,0
|
||||
20250516,175800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,175700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,175600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,175500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,175400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,175300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,175200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,175100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,175000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,174900,3099402144,3930,3930,3930,3930,10502
|
||||
20250516,174800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,174700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,174600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,174500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,174400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,174300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,174200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,174100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,174000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,173900,3099402144,3930,3930,3930,3930,0
|
||||
20250516,173800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,173700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,173600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,173500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,173400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,173300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,173200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,173100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,173000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,172900,3099402144,3930,3930,3930,3930,0
|
||||
20250516,172800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,172700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,172600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,172500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,172400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,172300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,172200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,172100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,172000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,171900,3099402144,3930,3930,3930,3930,10502
|
||||
20250516,171800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,171700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,171600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,171500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,171400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,171300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,171200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,171100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,171000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,170900,3099402144,3930,3930,3930,3930,0
|
||||
20250516,170800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,170700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,170600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,170500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,170400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,170300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,170200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,170100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,170000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,165900,3099402144,3930,3930,3930,3930,0
|
||||
20250516,165800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,165700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,165600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,165500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,165400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,165300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,165200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,165100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,165000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,164900,3099402144,3930,3930,3930,3930,10502
|
||||
20250516,164800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,164700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,164600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,164500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,164400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,164300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,164200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,164100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,164000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,163900,3099402144,3930,3930,3930,3930,0
|
||||
20250516,163800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,163700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,163600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,163500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,163400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,163300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,163200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,163100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,163000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,162900,3099402144,3930,3930,3930,3930,0
|
||||
20250516,162800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,162700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,162600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,162500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,162400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,162300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,162200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,162100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,162000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,161900,3099402144,3930,3930,3930,3930,10502
|
||||
20250516,161800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,161700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,161600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,161500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,161400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,161300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,161200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,161100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,161000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,160900,3099402144,3930,3930,3930,3930,0
|
||||
20250516,160800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,160700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,160600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,160500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,160400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,160300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,160200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,160100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,160000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,155900,3099402144,3930,3930,3930,3930,0
|
||||
20250516,155800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,155700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,155600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,155500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,155400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,155300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,155200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,155100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,155000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,154900,3099402144,3930,3930,3930,3930,10502
|
||||
20250516,154800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,154700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,154600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,154500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,154400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,154300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,154200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,154100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,154000,3099402144,3930,3930,3930,3930,0
|
||||
20250516,153900,3099402144,3930,3930,3930,3930,0
|
||||
20250516,153800,3099402144,3930,3930,3930,3930,0
|
||||
20250516,153700,3099402144,3930,3930,3930,3930,0
|
||||
20250516,153600,3099402144,3930,3930,3930,3930,0
|
||||
20250516,153500,3099402144,3930,3930,3930,3930,0
|
||||
20250516,153400,3099402144,3930,3930,3930,3930,0
|
||||
20250516,153300,3099402144,3930,3930,3930,3930,0
|
||||
20250516,153200,3099402144,3930,3930,3930,3930,0
|
||||
20250516,153100,3099402144,3930,3930,3930,3930,0
|
||||
20250516,153000,3099402144,3930,3930,3930,3930,10502
|
||||
20250516,152900,3058129284,3930,3930,3930,3930,0
|
||||
20250516,152800,3058129284,3930,3930,3930,3930,0
|
||||
20250516,152700,3058129284,3930,3930,3930,3930,0
|
||||
20250516,152600,3058129284,3930,3930,3930,3930,0
|
||||
20250516,152500,3058129284,3930,3930,3930,3930,0
|
||||
20250516,152400,3058129284,3930,3930,3930,3930,0
|
||||
20250516,152300,3058129284,3930,3930,3930,3930,0
|
||||
20250516,152200,3058129284,3930,3930,3930,3930,0
|
||||
20250516,152100,3058129284,3930,3930,3930,3930,0
|
||||
20250516,152000,3058129284,3930,3930,3930,3930,0
|
||||
20250516,151900,3058129284,3930,3915,3930,3915,1057
|
||||
20250516,151800,3053988914,3910,3930,3930,3910,5345
|
||||
20250516,151700,3033051079,3935,3935,3935,3935,1300
|
||||
20250516,151600,3027935579,3935,3935,3935,3920,85
|
||||
20250516,151500,3027601854,3935,3925,3935,3920,664
|
||||
20250516,151400,3024998614,3940,3935,3940,3925,2314
|
||||
20250516,151300,3015906134,3935,3925,3935,3925,1417
|
||||
20250516,151200,3010338134,3930,3930,3930,3930,23
|
||||
20250516,151100,3010247744,3930,3915,3930,3915,3914
|
||||
20250516,151000,2994900769,3915,3915,3915,3900,2045
|
||||
20250516,150900,2986895854,3915,3900,3915,3895,2492
|
||||
20250516,150800,2977177989,3905,3910,3910,3905,828
|
||||
20250516,150700,2973943589,3910,3910,3910,3905,1549
|
||||
20250516,150600,2967894029,3910,3915,3915,3910,2377
|
||||
20250516,150500,2958589959,3910,3910,3910,3910,77
|
||||
20250516,150400,2958288889,3900,3900,3900,3900,0
|
||||
20250516,150300,2958288889,3900,3910,3915,3900,1670
|
||||
20250516,150200,2951759589,3910,3910,3910,3900,875
|
||||
20250516,150100,2948340709,3910,3895,3910,3895,2367
|
||||
20250516,150000,2939112184,3895,3900,3900,3895,547
|
||||
20250516,145900,2936978889,3905,3905,3910,3905,2977
|
||||
20250516,145800,2925353699,3905,3910,3910,3905,65
|
||||
20250516,145700,2925099759,3910,3910,3910,3910,18
|
||||
20250516,145600,2925029379,3910,3905,3910,3905,680
|
||||
20250516,145500,2922370634,3915,3915,3915,3915,467
|
||||
20250516,145400,2920542329,3910,3910,3910,3910,11
|
||||
20250516,145300,2920499319,3915,3915,3915,3915,3
|
||||
20250516,145200,2920487574,3910,3920,3920,3910,7
|
||||
20250516,145100,2920460149,3920,3910,3920,3910,80
|
||||
20250516,145000,2920147229,3910,3910,3915,3910,1055
|
||||
20250516,144900,2916019519,3915,3910,3915,3910,220
|
||||
20250516,144800,2915158319,3910,3910,3910,3910,0
|
||||
20250516,144700,2915158319,3910,3910,3910,3910,5
|
||||
20250516,144600,2915138769,3905,3915,3915,3905,551
|
||||
20250516,144500,2912982254,3915,3915,3915,3910,958
|
||||
20250516,144400,2909231689,3915,3905,3915,3905,4
|
||||
20250516,144300,2909216049,3915,3915,3915,3915,3
|
||||
20250516,144200,2909204304,3910,3915,3915,3910,207
|
||||
20250516,144100,2908394919,3915,3915,3915,3910,282
|
||||
20250516,144000,2907291484,3920,3925,3930,3920,2428
|
||||
20250516,143900,2897761754,3920,3920,3920,3915,2908
|
||||
20250516,143800,2886364659,3915,3915,3920,3910,515
|
||||
20250516,143700,2884348469,3910,3905,3910,3905,1734
|
||||
20250516,143600,2877571139,3905,3905,3905,3905,600
|
||||
20250516,143500,2875228139,3905,3905,3905,3905,1
|
||||
20250516,143400,2875224234,3895,3900,3900,3895,1687
|
||||
20250516,143300,2868644939,3900,3900,3900,3900,611
|
||||
20250516,143200,2866262039,3900,3900,3900,3900,508
|
||||
20250516,143100,2864280839,3900,3895,3900,3895,74
|
||||
20250516,143000,2863992604,3895,3895,3895,3890,488
|
||||
20250516,142900,2862091859,3895,3895,3900,3895,653
|
||||
20250516,142800,2859547164,3895,3885,3895,3885,1921
|
||||
20250516,142700,2852070329,3885,3885,3885,3885,0
|
||||
20250516,142600,2852070329,3885,3880,3885,3880,1956
|
||||
20250516,142500,2844475874,3880,3880,3880,3880,571
|
||||
20250516,142400,2842260394,3880,3885,3885,3880,301
|
||||
20250516,142300,2841091509,3885,3890,3890,3885,1910
|
||||
20250516,142200,2833671144,3890,3895,3895,3890,1619
|
||||
20250516,142100,2827373224,3890,3890,3890,3890,388
|
||||
20250516,142000,2825863904,3890,3890,3890,3890,153
|
||||
20250516,141900,2825268734,3890,3890,3890,3890,241
|
||||
20250516,141800,2824331244,3885,3885,3885,3885,0
|
||||
20250516,141700,2824331244,3885,3885,3885,3885,1235
|
||||
20250516,141600,2819533269,3885,3885,3885,3885,60
|
||||
20250516,141500,2819300169,3890,3890,3890,3890,203
|
||||
20250516,141400,2818510499,3890,3895,3895,3890,124
|
||||
20250516,141300,2818028079,3890,3895,3895,3890,217
|
||||
20250516,141200,2817183929,3890,3890,3890,3890,1503
|
||||
20250516,141100,2811337259,3890,3890,3890,3885,96
|
||||
20250516,141000,2810963824,3890,3890,3890,3890,0
|
||||
20250516,140900,2810963824,3890,3890,3890,3885,3696
|
||||
20250516,140800,2796586884,3885,3885,3885,3885,384
|
||||
20250516,140700,2795095044,3885,3880,3885,3880,610
|
||||
20250516,140600,2792727744,3880,3880,3880,3880,511
|
||||
20250516,140500,2790745064,3875,3880,3885,3875,19
|
||||
20250516,140400,2790671409,3880,3885,3890,3880,448
|
||||
20250516,140300,2788932514,3885,3885,3885,3885,4
|
||||
20250516,140200,2788916974,3885,3885,3890,3880,516
|
||||
20250516,140100,2786913169,3885,3890,3890,3885,8
|
||||
20250516,140000,2786882084,3885,3880,3885,3875,1800
|
||||
20250516,135900,2779899704,3880,3885,3885,3880,1026
|
||||
20250516,135800,2775918804,3885,3885,3885,3885,6
|
||||
20250516,135700,2775895494,3890,3880,3890,3875,38
|
||||
20250516,135600,2775748024,3885,3885,3885,3885,514
|
||||
20250516,135500,2773751134,3885,3885,3885,3885,0
|
||||
20250516,135400,2773751134,3885,3885,3885,3885,0
|
||||
20250516,135300,2773751134,3885,3885,3885,3885,9
|
||||
20250516,135200,2773716169,3885,3885,3885,3885,38
|
||||
20250516,135100,2773568539,3885,3885,3885,3885,6
|
||||
20250516,135000,2773545229,3880,3880,3880,3880,1166
|
||||
20250516,134900,2769021149,3875,3875,3875,3875,240
|
||||
20250516,134800,2768091149,3880,3880,3880,3880,0
|
||||
20250516,134700,2768091149,3880,3880,3880,3880,13
|
||||
20250516,134600,2768040709,3875,3875,3875,3875,50
|
||||
20250516,134500,2767846959,3875,3875,3875,3875,2
|
||||
20250516,134400,2767839209,3875,3875,3875,3865,16194
|
||||
20250516,134300,2705210104,3875,3890,3890,3875,5227
|
||||
20250516,134200,2684914304,3890,3895,3895,3890,1454
|
||||
20250516,134100,2679258234,3895,3890,3895,3890,2267
|
||||
20250516,134000,2670439099,3890,3890,3890,3890,3
|
||||
20250516,133900,2670427429,3890,3900,3900,3890,2445
|
||||
20250516,133800,2660894119,3900,3900,3900,3900,3055
|
||||
20250516,133700,2648979619,3900,3905,3905,3900,40
|
||||
20250516,133600,2648823614,3900,3900,3900,3900,418
|
||||
20250516,133500,2647193414,3900,3900,3900,3900,102
|
||||
20250516,133400,2646795614,3900,3900,3900,3900,0
|
||||
20250516,133300,2646795614,3900,3900,3900,3900,426
|
||||
20250516,133200,2645134214,3900,3900,3900,3900,12
|
||||
20250516,133100,2645087414,3900,3890,3900,3890,101
|
||||
20250516,133000,2644694514,3895,3895,3895,3895,71
|
||||
20250516,132900,2644417969,3890,3890,3890,3890,100
|
||||
20250516,132800,2644028969,3890,3890,3890,3890,180
|
||||
20250516,132700,2643328769,3890,3890,3890,3890,210
|
||||
20250516,132600,2642511869,3895,3895,3895,3895,219
|
||||
20250516,132500,2641658864,3895,3890,3895,3890,340
|
||||
20250516,132400,2640336064,3892,3895,3895,3892,6
|
||||
20250516,132300,2640312700,3895,3895,3895,3895,3
|
||||
20250516,132200,2640301015,3895,3895,3895,3895,2
|
||||
20250516,132100,2640293225,3895,3895,3895,3895,1
|
||||
20250516,132000,2640289330,3890,3890,3890,3890,0
|
||||
20250516,131900,2640289330,3890,3890,3890,3890,1
|
||||
20250516,131800,2640285440,3890,3890,3890,3890,52
|
||||
20250516,131700,2640083160,3895,3895,3895,3895,5
|
||||
20250516,131600,2640063685,3890,3890,3890,3890,40
|
||||
20250516,131500,2639908085,3885,3885,3885,3885,0
|
||||
20250516,131400,2639908085,3885,3885,3885,3880,115
|
||||
20250516,131300,2639461595,3885,3885,3885,3885,303
|
||||
20250516,131200,2638284440,3880,3885,3885,3880,1303
|
||||
20250516,131100,2633222600,3890,3890,3890,3890,83
|
||||
20250516,131000,2632899730,3890,3880,3890,3880,1581
|
||||
20250516,130900,2626753485,3880,3880,3880,3880,0
|
||||
20250516,130800,2626753485,3880,3885,3885,3880,2168
|
||||
20250516,130700,2618333360,3885,3890,3890,3885,717
|
||||
20250516,130600,2615544760,3890,3890,3890,3890,110
|
||||
20250516,130500,2615116860,3895,3895,3895,3890,66
|
||||
20250516,130400,2614860010,3895,3895,3895,3895,50
|
||||
20250516,130300,2614665260,3895,3895,3895,3895,4
|
||||
20250516,130200,2614649680,3890,3890,3895,3890,329
|
||||
20250516,130100,2613369805,3890,3890,3890,3890,0
|
||||
20250516,130000,2613369805,3890,3890,3890,3890,470
|
||||
20250516,125900,2611541505,3890,3885,3890,3885,1043
|
||||
20250516,125800,2607485850,3885,3885,3885,3885,0
|
||||
20250516,125700,2607485850,3885,3887,3887,3885,288
|
||||
20250516,125600,2606366694,3887,3890,3890,3887,219
|
||||
20250516,125500,2605514883,3890,3887,3890,3887,79
|
||||
20250516,125400,2605207672,3890,3887,3890,3887,130
|
||||
20250516,125300,2604701975,3890,3890,3890,3890,3
|
||||
20250516,125200,2604690305,3890,3890,3890,3890,259
|
||||
20250516,125100,2603682795,3890,3890,3890,3890,52
|
||||
20250516,125000,2603480515,3890,3890,3890,3890,0
|
||||
20250516,124900,2603480515,3890,3890,3890,3890,180
|
||||
20250516,124800,2602780315,3890,3890,3890,3890,124
|
||||
20250516,124700,2602297955,3885,3890,3890,3885,853
|
||||
20250516,124600,2598982740,3890,3890,3895,3890,441
|
||||
20250516,124500,2597266750,3895,3895,3895,3895,20
|
||||
20250516,124400,2597188850,3895,3895,3895,3895,9
|
||||
20250516,124300,2597153795,3895,3895,3895,3895,169
|
||||
20250516,124200,2596495540,3895,3895,3895,3895,311
|
||||
20250516,124100,2595284195,3895,3885,3895,3885,1318
|
||||
20250516,124000,2590157170,3885,3890,3890,3885,770
|
||||
20250516,123900,2587165220,3885,3885,3885,3885,1331
|
||||
20250516,123800,2581994285,3885,3885,3890,3885,159
|
||||
20250516,123700,2581375820,3890,3890,3890,3890,0
|
||||
20250516,123600,2581375820,3890,3890,3890,3890,100
|
||||
20250516,123500,2580986820,3890,3890,3890,3890,373
|
||||
20250516,123400,2579535850,3890,3890,3890,3890,137
|
||||
20250516,123300,2579002920,3890,3890,3890,3890,258
|
||||
20250516,123200,2577999300,3890,3890,3895,3890,145
|
||||
20250516,123100,2577435000,3890,3890,3890,3890,483
|
||||
20250516,123000,2575556130,3890,3890,3890,3890,130
|
||||
20250516,122900,2575050430,3890,3890,3890,3890,28
|
||||
20250516,122800,2574941510,3890,3890,3890,3890,483
|
||||
20250516,122700,2573062640,3890,3890,3890,3890,75
|
||||
20250516,122600,2572770890,3890,3890,3890,3890,0
|
||||
20250516,122500,2572770890,3890,3890,3890,3890,101
|
||||
20250516,122400,2572378000,3880,3890,3890,3880,35
|
||||
20250516,122300,2572242000,3890,3890,3890,3885,1955
|
||||
20250516,122200,2564641075,3890,3890,3890,3890,37
|
||||
20250516,122100,2564497145,3890,3890,3890,3890,262
|
||||
20250516,122000,2563477965,3890,3890,3890,3890,240
|
||||
20250516,121900,2562544365,3880,3875,3880,3875,1056
|
||||
20250516,121800,2558447705,3875,3875,3875,3875,310
|
||||
20250516,121700,2557246455,3875,3875,3875,3875,60
|
||||
20250516,121600,2557013955,3875,3875,3875,3875,125
|
||||
20250516,121500,2556529580,3875,3875,3875,3875,0
|
||||
20250516,121400,2556529580,3875,3875,3875,3875,82
|
||||
20250516,121300,2556211830,3875,3875,3875,3875,3
|
||||
20250516,121200,2556200205,3875,3875,3875,3875,3
|
||||
20250516,121100,2556188580,3875,3870,3875,3870,882
|
||||
20250516,121000,2552773730,3870,3875,3875,3870,525
|
||||
20250516,120900,2550741948,3870,3870,3870,3870,809
|
||||
20250516,120800,2547611118,3870,3870,3870,3870,0
|
||||
20250516,120700,2547611118,3870,3875,3875,3870,224
|
||||
20250516,120600,2546744053,3870,3870,3870,3870,100
|
||||
20250516,120500,2546357053,3870,3870,3870,3870,0
|
||||
20250516,120400,2546357053,3870,3870,3870,3870,0
|
||||
20250516,120300,2546357053,3870,3875,3875,3870,39
|
||||
20250516,120200,2546206113,3875,3875,3875,3870,892
|
||||
20250516,120100,2542751398,3875,3870,3875,3870,63
|
||||
20250516,120000,2542507458,3875,3875,3875,3875,2
|
||||
20250516,115900,2542499708,3870,3870,3870,3870,26
|
||||
20250516,115800,2542399088,3880,3880,3880,3880,0
|
||||
20250516,115700,2542399088,3880,3880,3880,3880,10
|
||||
20250516,115600,2542360288,3880,3880,3880,3880,2
|
||||
20250516,115500,2542352528,3870,3870,3870,3870,19
|
||||
20250516,115400,2542278998,3880,3880,3880,3880,85
|
||||
20250516,115300,2541949198,3880,3880,3880,3880,795
|
||||
20250516,115200,2538864598,3880,3885,3885,3880,1907
|
||||
20250516,115100,2531457188,3890,3890,3890,3885,557
|
||||
20250516,115000,2529290723,3890,3890,3895,3890,284
|
||||
20250516,114900,2528185958,3895,3895,3895,3890,1405
|
||||
20250516,114800,2522713708,3900,3900,3900,3900,60
|
||||
20250516,114700,2522479708,3900,3900,3900,3900,50
|
||||
20250516,114600,2522284708,3900,3900,3900,3900,200
|
||||
20250516,114500,2521504708,3900,3900,3900,3895,198
|
||||
20250516,114400,2520732793,3900,3900,3900,3900,1107
|
||||
20250516,114300,2516415493,3900,3900,3900,3900,303
|
||||
20250516,114200,2515233793,3900,3900,3900,3900,69
|
||||
20250516,114100,2514964693,3900,3895,3900,3895,1548
|
||||
20250516,114000,2508935223,3900,3900,3900,3900,259
|
||||
20250516,113900,2507925123,3895,3900,3900,3895,112
|
||||
20250516,113800,2507488373,3895,3895,3895,3895,488
|
||||
20250516,113700,2505587613,3890,3890,3890,3890,684
|
||||
20250516,113600,2502926853,3887,3890,3890,3887,54
|
||||
20250516,113500,2502716799,3885,3890,3890,3885,156
|
||||
20250516,113400,2502110724,3890,3890,3890,3890,3
|
||||
20250516,113300,2502099054,3890,3890,3890,3890,1002
|
||||
20250516,113200,2498201274,3890,3895,3895,3890,276
|
||||
20250516,113100,2497127619,3895,3890,3895,3890,741
|
||||
20250516,113000,2494241574,3895,3885,3895,3885,1096
|
||||
20250516,112900,2489982359,3885,3890,3890,3885,206
|
||||
20250516,112800,2489181029,3890,3890,3890,3890,312
|
||||
20250516,112700,2487967349,3890,3890,3890,3890,77
|
||||
20250516,112600,2487667819,3885,3890,3890,3885,204
|
||||
20250516,112500,2486874764,3890,3890,3890,3890,1
|
||||
20250516,112400,2486870874,3890,3890,3890,3890,10
|
||||
20250516,112300,2486831974,3890,3890,3890,3890,474
|
||||
20250516,112200,2484988114,3890,3890,3890,3890,798
|
||||
20250516,112100,2481883894,3895,3895,3895,3895,33
|
||||
20250516,112000,2481755359,3895,3890,3895,3890,1274
|
||||
20250516,111900,2476793899,3895,3890,3895,3885,6443
|
||||
20250516,111800,2451727069,3885,3885,3885,3885,462
|
||||
20250516,111700,2449932199,3880,3870,3880,3870,603
|
||||
20250516,111600,2447596569,3875,3870,3875,3870,250
|
||||
20250516,111500,2446628319,3870,3875,3875,3870,1422
|
||||
20250516,111400,2441118424,3875,3875,3875,3875,2018
|
||||
20250516,111300,2433298674,3870,3875,3875,3870,2767
|
||||
20250516,111200,2422576624,3870,3870,3870,3870,1100
|
||||
20250516,111100,2418319624,3870,3865,3870,3855,4843
|
||||
20250516,111000,2399593579,3870,3860,3870,3860,112
|
||||
20250516,110900,2399160749,3860,3865,3870,3860,2658
|
||||
20250516,110800,2388898589,3865,3880,3880,3865,3284
|
||||
20250516,110700,2376193834,3880,3880,3880,3880,211
|
||||
20250516,110600,2375375154,3885,3870,3885,3870,1864
|
||||
20250516,110500,2368154254,3865,3865,3865,3865,129
|
||||
20250516,110400,2367655669,3860,3860,3860,3860,246
|
||||
20250516,110300,2366706109,3860,3865,3865,3860,201
|
||||
20250516,110200,2365930244,3860,3860,3865,3860,312
|
||||
20250516,110100,2364725864,3860,3870,3870,3860,502
|
||||
20250516,110000,2362788124,3870,3860,3870,3855,1171
|
||||
20250516,105900,2358264894,3865,3855,3870,3855,487
|
||||
20250516,105800,2356386729,3870,3870,3870,3870,0
|
||||
20250516,105700,2356386729,3870,3845,3870,3845,320
|
||||
20250516,105600,2355154849,3860,3870,3870,3840,7599
|
||||
20250516,105500,2325909394,3870,3865,3870,3860,3164
|
||||
20250516,105400,2313685574,3870,3870,3870,3870,774
|
||||
20250516,105300,2310690194,3870,3865,3870,3865,153
|
||||
20250516,105200,2310098744,3865,3860,3865,3855,611
|
||||
20250516,105100,2307742769,3860,3860,3860,3855,593
|
||||
20250516,105000,2305454119,3860,3845,3860,3845,1481
|
||||
20250516,104900,2299753964,3855,3855,3855,3845,1410
|
||||
20250516,104800,2294331704,3850,3845,3850,3840,2437
|
||||
20250516,104700,2284950439,3850,3850,3850,3850,159
|
||||
20250516,104600,2284338289,3850,3840,3850,3840,1652
|
||||
20250516,104500,2277994569,3845,3845,3845,3845,840
|
||||
20250516,104400,2274764769,3845,3850,3850,3845,644
|
||||
20250516,104300,2272288574,3850,3850,3850,3845,1359
|
||||
20250516,104200,2267058159,3850,3855,3855,3850,222
|
||||
20250516,104100,2266202405,3855,3855,3855,3855,83
|
||||
20250516,104000,2265882440,3840,3840,3855,3840,282
|
||||
20250516,103900,2264799485,3840,3850,3855,3840,1735
|
||||
20250516,103800,2258120470,3850,3855,3855,3850,634
|
||||
20250516,103700,2255679215,3850,3850,3850,3850,1013
|
||||
20250516,103600,2251779165,3850,3850,3850,3850,1100
|
||||
20250516,103500,2247544165,3850,3845,3850,3845,3435
|
||||
20250516,103400,2234323090,3840,3835,3840,3835,1267
|
||||
20250516,103300,2229459905,3835,3825,3835,3825,1477
|
||||
20250516,103200,2223807730,3825,3825,3825,3820,1386
|
||||
20250516,103100,2218506290,3820,3820,3820,3820,103
|
||||
20250516,103000,2218112830,3815,3815,3815,3815,18
|
||||
20250516,102900,2218044160,3815,3820,3820,3815,1668
|
||||
20250516,102800,2211678605,3815,3820,3820,3815,618
|
||||
20250516,102700,2209319345,3820,3820,3820,3820,62
|
||||
20250516,102600,2209082505,3815,3815,3815,3815,127
|
||||
20250516,102500,2208598000,3815,3815,3815,3815,602
|
||||
20250516,102400,2206301370,3820,3820,3820,3820,574
|
||||
20250516,102300,2204108690,3815,3820,3820,3815,3052
|
||||
20250516,102200,2192461735,3820,3820,3820,3815,466
|
||||
20250516,102100,2190681695,3820,3820,3820,3820,842
|
||||
20250516,102000,2187465255,3820,3815,3820,3815,1967
|
||||
20250516,101900,2179960150,3815,3815,3815,3810,2482
|
||||
20250516,101800,2170495825,3815,3820,3820,3815,515
|
||||
20250516,101700,2168528595,3815,3815,3815,3815,567
|
||||
20250516,101600,2166365490,3815,3820,3820,3815,1835
|
||||
20250516,101500,2159364685,3815,3827,3830,3815,1861
|
||||
20250516,101400,2152251935,3830,3825,3830,3825,1082
|
||||
20250516,101300,2148112760,3825,3830,3840,3820,5743
|
||||
20250516,101200,2126125025,3835,3835,3835,3830,472
|
||||
20250516,101100,2124317155,3830,3825,3830,3825,2890
|
||||
20250516,101000,2113252660,3830,3830,3830,3825,1056
|
||||
20250516,100900,2109212395,3830,3825,3830,3820,3494
|
||||
20250516,100800,2095854145,3830,3825,3835,3820,2394
|
||||
20250516,100700,2086688480,3820,3820,3830,3820,1721
|
||||
20250516,100600,2080111375,3825,3815,3825,3815,1698
|
||||
20250516,100500,2073626815,3815,3810,3815,3810,4052
|
||||
20250516,100400,2058184500,3805,3810,3815,3800,3409
|
||||
20250516,100300,2045207005,3800,3795,3800,3785,21937
|
||||
20250516,100200,1961872535,3795,3795,3795,3790,1648
|
||||
20250516,100100,1955619075,3790,3775,3790,3775,1778
|
||||
20250516,100000,1948888300,3780,3790,3790,3775,2116
|
||||
20250516,095900,1940887770,3790,3780,3795,3780,901
|
||||
20250516,095800,1937474045,3780,3780,3785,3775,2088
|
||||
20250516,095700,1929577740,3780,3770,3790,3765,5506
|
||||
20250516,095600,1908787275,3765,3765,3785,3755,5752
|
||||
20250516,095500,1887136395,3780,3760,3780,3750,13025
|
||||
20250516,095400,1838188020,3765,3765,3775,3755,18222
|
||||
20250516,095300,1769653875,3765,3785,3785,3765,8663
|
||||
20250516,095200,1736981595,3780,3785,3785,3770,2313
|
||||
20250516,095100,1728245830,3785,3795,3800,3770,10284
|
||||
20250516,095000,1689376040,3795,3815,3815,3780,23828
|
||||
20250516,094900,1598846265,3820,3835,3835,3815,5936
|
||||
20250516,094800,1576162175,3835,3825,3840,3820,2697
|
||||
20250516,094700,1565825265,3830,3820,3830,3815,1470
|
||||
20250516,094600,1560215610,3830,3840,3840,3815,9426
|
||||
20250516,094500,1524140095,3840,3835,3840,3825,3579
|
||||
20250516,094400,1510406850,3835,3840,3845,3830,8552
|
||||
20250516,094300,1477602465,3840,3865,3875,3840,19170
|
||||
20250516,094200,1403691370,3870,3880,3880,3860,10656
|
||||
20250516,094100,1362469905,3885,3880,3885,3870,5777
|
||||
20250516,094000,1340083205,3880,3885,3885,3875,1777
|
||||
20250516,093900,1333188155,3885,3890,3900,3875,17853
|
||||
20250516,093800,1263823140,3890,3905,3905,3890,15913
|
||||
20250516,093700,1201893246,3905,3900,3905,3895,852
|
||||
20250516,093600,1198573336,3900,3915,3915,3900,3100
|
||||
20250516,093500,1186462151,3915,3915,3920,3905,1449
|
||||
20250516,093400,1180793761,3915,3915,3915,3900,1859
|
||||
20250516,093300,1173538901,3900,3910,3910,3895,9553
|
||||
20250516,093200,1136260526,3910,3905,3910,3895,7818
|
||||
20250516,093100,1105790041,3910,3905,3910,3895,5117
|
||||
20250516,093000,1085827756,3905,3915,3915,3900,3487
|
||||
20250516,092900,1072223506,3920,3945,3945,3895,19616
|
||||
20250516,092800,995494221,3945,3945,3950,3940,1271
|
||||
20250516,092700,990478761,3940,3945,3950,3940,2515
|
||||
20250516,092600,980548876,3945,3930,3945,3915,7057
|
||||
20250516,092500,952838511,3930,3940,3940,3930,2701
|
||||
20250516,092400,942210221,3935,3935,3940,3935,428
|
||||
20250516,092300,940525186,3935,3935,3935,3925,1856
|
||||
20250516,092200,933227511,3935,3935,3945,3930,1389
|
||||
20250516,092100,927760871,3935,3940,3940,3930,3064
|
||||
20250516,092000,915697286,3945,3947,3950,3940,4229
|
||||
20250516,091900,899016822,3950,3935,3950,3935,2455
|
||||
20250516,091800,889342197,3935,3935,3935,3930,3059
|
||||
20250516,091700,877311902,3930,3927,3935,3925,3013
|
||||
20250516,091600,865472077,3930,3920,3930,3920,4968
|
||||
20250516,091500,845971972,3920,3910,3925,3910,4919
|
||||
20250516,091400,826713617,3910,3905,3915,3895,7817
|
||||
20250516,091300,796202847,3905,3920,3930,3895,25884
|
||||
20250516,091200,695006355,3930,3930,3940,3920,8943
|
||||
20250516,091100,659870690,3930,3940,3950,3920,12633
|
||||
20250516,091000,610247280,3930,3950,3950,3925,18403
|
||||
20250516,090900,537850030,3950,3945,3960,3940,11099
|
||||
20250516,090800,494036245,3945,3950,3960,3945,9846
|
||||
20250516,090700,455128965,3950,3970,3975,3930,19094
|
||||
20250516,090600,379732060,3970,3980,4000,3965,8735
|
||||
20250516,090500,344967715,3980,3980,4020,3970,7766
|
||||
20250516,090400,313951120,3980,3950,3980,3950,12339
|
||||
20250516,090300,265044385,3950,3965,3965,3935,17168
|
||||
20250516,090200,197267150,3965,3985,3990,3940,11097
|
||||
20250516,090100,153266045,3990,4045,4045,3950,14432
|
||||
20250516,090000,95534615,4045,4160,4165,4045,23154
|
||||
|
Reference in New Issue
Block a user