Update 2025-05-16 2743 candle_min
This commit is contained in:
625
084690/min/candle-20250516.csv
Normal file
625
084690/min/candle-20250516.csv
Normal file
@@ -0,0 +1,625 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,192300,2219410460,9310,9310,9310,9310,8085
|
||||
20250516,192200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,192100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,192000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,191900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,191800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,191700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,191600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,191500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,191400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,191300,2219410460,9310,9310,9310,9310,0
|
||||
20250516,191200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,191100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,191000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,190900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,190800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,190700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,190600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,190500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,190400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,190300,2219410460,9310,9310,9310,9310,0
|
||||
20250516,190200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,190100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,190000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,185900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,185800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,185700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,185600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,185500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,185400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,185300,2219410460,9310,9310,9310,9310,8085
|
||||
20250516,185200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,185100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,185000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,184900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,184800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,184700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,184600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,184500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,184400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,184300,2219410460,9310,9310,9310,9310,0
|
||||
20250516,184200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,184100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,184000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,183900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,183800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,183700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,183600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,183500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,183400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,183300,2219410460,9310,9310,9310,9310,0
|
||||
20250516,183200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,183100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,183000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,182900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,182800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,182700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,182600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,182500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,182400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,182300,2219410460,9310,9310,9310,9310,8085
|
||||
20250516,182200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,182100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,182000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,181900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,181800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,181700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,181600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,181500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,181400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,181300,2219410460,9310,9310,9310,9310,0
|
||||
20250516,181200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,181100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,181000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,180900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,180800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,180700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,180600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,180500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,180400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,180300,2219410460,9310,9310,9310,9310,0
|
||||
20250516,180200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,180100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,180000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,175900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,175800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,175700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,175600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,175500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,175400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,175300,2219410460,9310,9310,9310,9310,8085
|
||||
20250516,175200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,175100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,175000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,174900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,174800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,174700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,174600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,174500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,174400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,174300,2219410460,9310,9310,9310,9310,0
|
||||
20250516,174200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,174100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,174000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,173900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,173800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,173700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,173600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,173500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,173400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,173300,2219410460,9310,9310,9310,9310,0
|
||||
20250516,173200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,173100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,173000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,172900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,172800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,172700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,172600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,172500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,172400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,172300,2219410460,9310,9310,9310,9310,8085
|
||||
20250516,172200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,172100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,172000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,171900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,171800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,171700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,171600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,171500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,171400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,171300,2219410460,9310,9310,9310,9310,0
|
||||
20250516,171200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,171100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,171000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,170900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,170800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,170700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,170600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,170500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,170400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,170300,2219410460,9310,9310,9310,9310,0
|
||||
20250516,170200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,170100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,170000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,165900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,165800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,165700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,165600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,165500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,165400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,165300,2219410460,9310,9310,9310,9310,8085
|
||||
20250516,165200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,165100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,165000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,164900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,164800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,164700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,164600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,164500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,164400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,164300,2219410460,9310,9310,9310,9310,0
|
||||
20250516,164200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,164100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,164000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,163900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,163800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,163700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,163600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,163500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,163400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,163300,2219410460,9310,9310,9310,9310,0
|
||||
20250516,163200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,163100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,163000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,162900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,162800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,162700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,162600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,162500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,162400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,162300,2219410460,9310,9310,9310,9310,8085
|
||||
20250516,162200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,162100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,162000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,161900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,161800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,161700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,161600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,161500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,161400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,161300,2219410460,9310,9310,9310,9310,0
|
||||
20250516,161200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,161100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,161000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,160900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,160800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,160700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,160600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,160500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,160400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,160300,2219410460,9310,9310,9310,9310,0
|
||||
20250516,160200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,160100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,160000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,155900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,155800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,155700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,155600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,155500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,155400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,155300,2219410460,9310,9310,9310,9310,8085
|
||||
20250516,155200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,155100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,155000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,154900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,154800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,154700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,154600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,154500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,154400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,154300,2219410460,9310,9310,9310,9310,0
|
||||
20250516,154200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,154100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,154000,2219410460,9310,9310,9310,9310,0
|
||||
20250516,153900,2219410460,9310,9310,9310,9310,0
|
||||
20250516,153800,2219410460,9310,9310,9310,9310,0
|
||||
20250516,153700,2219410460,9310,9310,9310,9310,0
|
||||
20250516,153600,2219410460,9310,9310,9310,9310,0
|
||||
20250516,153500,2219410460,9310,9310,9310,9310,0
|
||||
20250516,153400,2219410460,9310,9310,9310,9310,0
|
||||
20250516,153300,2219410460,9310,9310,9310,9310,0
|
||||
20250516,153200,2219410460,9310,9310,9310,9310,0
|
||||
20250516,153100,2219410460,9310,9310,9310,9310,0
|
||||
20250516,153000,2219410460,9310,9310,9310,9310,8085
|
||||
20250516,152900,2144139110,9340,9340,9340,9340,0
|
||||
20250516,152800,2144139110,9340,9340,9340,9340,0
|
||||
20250516,152700,2144139110,9340,9340,9340,9340,0
|
||||
20250516,152600,2144139110,9340,9340,9340,9340,0
|
||||
20250516,152500,2144139110,9340,9340,9340,9340,0
|
||||
20250516,152400,2144139110,9340,9340,9340,9340,0
|
||||
20250516,152300,2144139110,9340,9340,9340,9340,0
|
||||
20250516,152200,2144139110,9340,9340,9340,9340,0
|
||||
20250516,152100,2144139110,9340,9340,9340,9340,0
|
||||
20250516,152000,2144139110,9340,9340,9340,9340,0
|
||||
20250516,151900,2144139110,9340,9340,9340,9320,2842
|
||||
20250516,151800,2117640560,9340,9340,9350,9340,1702
|
||||
20250516,151700,2101740990,9340,9340,9340,9340,30
|
||||
20250516,151600,2101460790,9320,9320,9340,9320,1861
|
||||
20250516,151500,2084114270,9320,9320,9320,9320,190
|
||||
20250516,151400,2082343470,9310,9340,9340,9310,4311
|
||||
20250516,151300,2042124150,9340,9330,9340,9330,500
|
||||
20250516,151200,2037457150,9340,9330,9340,9330,1167
|
||||
20250516,151100,2026560340,9340,9340,9340,9340,251
|
||||
20250516,151000,2024216000,9320,9330,9330,9320,104
|
||||
20250516,150900,2023246650,9340,9340,9340,9320,262
|
||||
20250516,150800,2020801790,9330,9330,9340,9330,1209
|
||||
20250516,150700,2009521710,9330,9320,9330,9320,681
|
||||
20250516,150600,2003169740,9340,9340,9340,9340,34
|
||||
20250516,150500,2002852180,9340,9330,9350,9320,368
|
||||
20250516,150400,1999419200,9340,9340,9340,9340,0
|
||||
20250516,150300,1999419200,9340,9340,9340,9330,848
|
||||
20250516,150200,1991501480,9330,9340,9340,9330,32
|
||||
20250516,150100,1991202800,9340,9340,9340,9340,157
|
||||
20250516,150000,1989736420,9340,9320,9340,9320,721
|
||||
20250516,145900,1983006570,9330,9320,9330,9320,131
|
||||
20250516,145800,1981785520,9330,9330,9330,9310,117
|
||||
20250516,145700,1980695410,9330,9320,9330,9320,137
|
||||
20250516,145600,1979418400,9330,9320,9330,9310,381
|
||||
20250516,145500,1975867980,9310,9320,9320,9310,86
|
||||
20250516,145400,1975067220,9320,9320,9320,9310,164
|
||||
20250516,145300,1973539740,9310,9310,9310,9310,180
|
||||
20250516,145200,1971863940,9310,9320,9320,9310,126
|
||||
20250516,145100,1970690820,9310,9310,9320,9310,2125
|
||||
20250516,145000,1950906720,9300,9310,9310,9300,439
|
||||
20250516,144900,1946820130,9300,9310,9310,9300,384
|
||||
20250516,144800,1943247440,9320,9320,9320,9300,2449
|
||||
20250516,144700,1920450990,9310,9310,9320,9300,2081
|
||||
20250516,144600,1901090550,9310,9310,9310,9310,137
|
||||
20250516,144500,1899815080,9310,9330,9330,9310,348
|
||||
20250516,144400,1896572020,9330,9310,9330,9310,216
|
||||
20250516,144300,1894559260,9310,9320,9320,9310,1433
|
||||
20250516,144200,1881214555,9320,9320,9320,9310,761
|
||||
20250516,144100,1874128635,9310,9320,9320,9310,200
|
||||
20250516,144000,1872266535,9320,9320,9320,9310,615
|
||||
20250516,143900,1866540205,9310,9320,9320,9310,526
|
||||
20250516,143800,1861638575,9320,9320,9330,9320,276
|
||||
20250516,143700,1859066195,9330,9300,9330,9300,238
|
||||
20250516,143600,1856851655,9310,9320,9330,9310,5229
|
||||
20250516,143500,1808167725,9320,9320,9330,9320,288
|
||||
20250516,143400,1805483485,9320,9340,9340,9320,208
|
||||
20250516,143300,1803542385,9350,9320,9350,9310,1245
|
||||
20250516,143200,1791939215,9330,9330,9330,9330,6
|
||||
20250516,143100,1791883235,9320,9340,9350,9320,288
|
||||
20250516,143000,1789196575,9330,9320,9340,9320,72
|
||||
20250516,142900,1788525225,9320,9320,9320,9310,933
|
||||
20250516,142800,1779838445,9320,9320,9320,9310,1291
|
||||
20250516,142700,1767809155,9310,9310,9320,9310,969
|
||||
20250516,142600,1758787585,9330,9310,9330,9300,761
|
||||
20250516,142500,1751707420,9310,9320,9340,9310,1762
|
||||
20250516,142400,1735300470,9310,9310,9310,9300,2458
|
||||
20250516,142300,1712419070,9310,9310,9330,9300,866
|
||||
20250516,142200,1704356370,9330,9310,9330,9300,995
|
||||
20250516,142100,1695099510,9300,9310,9340,9300,3876
|
||||
20250516,142000,1659047930,9310,9330,9330,9300,17721
|
||||
20250516,141900,1494072550,9340,9340,9360,9340,1367
|
||||
20250516,141800,1481304110,9340,9350,9350,9340,1493
|
||||
20250516,141700,1467356880,9350,9360,9360,9350,150
|
||||
20250516,141600,1465953380,9360,9350,9360,9350,1033
|
||||
20250516,141500,1456294410,9350,9350,9350,9350,0
|
||||
20250516,141400,1456294410,9350,9350,9350,9350,50
|
||||
20250516,141300,1455826910,9360,9360,9360,9360,30
|
||||
20250516,141200,1455546110,9360,9360,9360,9350,569
|
||||
20250516,141100,1450220720,9350,9360,9360,9350,587
|
||||
20250516,141000,1444732080,9350,9350,9350,9350,109
|
||||
20250516,140900,1443712930,9340,9350,9350,9340,325
|
||||
20250516,140800,1440674680,9340,9360,9360,9340,66
|
||||
20250516,140700,1440057920,9350,9360,9360,9350,204
|
||||
20250516,140600,1438150460,9350,9380,9380,9350,116
|
||||
20250516,140500,1437064380,9380,9350,9380,9350,59
|
||||
20250516,140400,1436512460,9360,9350,9360,9340,1572
|
||||
20250516,140300,1421823400,9360,9360,9360,9350,71
|
||||
20250516,140200,1421159340,9360,9370,9370,9360,110
|
||||
20250516,140100,1420129310,9360,9360,9360,9360,50
|
||||
20250516,140000,1419661310,9370,9360,9370,9360,242
|
||||
20250516,135900,1417395270,9360,9370,9380,9360,132
|
||||
20250516,135800,1416159330,9360,9360,9360,9360,129
|
||||
20250516,135700,1414951890,9350,9350,9360,9350,1251
|
||||
20250516,135600,1403243280,9360,9360,9360,9360,18
|
||||
20250516,135500,1403074800,9360,9350,9360,9340,683
|
||||
20250516,135400,1396689190,9340,9340,9340,9340,50
|
||||
20250516,135300,1396222190,9350,9350,9350,9350,31
|
||||
20250516,135200,1395932340,9340,9350,9350,9340,791
|
||||
20250516,135100,1388544200,9340,9340,9350,9340,561
|
||||
20250516,135000,1383303390,9340,9350,9350,9340,463
|
||||
20250516,134900,1378976340,9340,9350,9350,9340,1446
|
||||
20250516,134800,1365470640,9350,9350,9350,9350,27
|
||||
20250516,134700,1365218190,9350,9350,9350,9340,71
|
||||
20250516,134600,1364554860,9350,9340,9350,9340,57
|
||||
20250516,134500,1364022420,9350,9350,9350,9350,37
|
||||
20250516,134400,1363676470,9350,9350,9350,9350,23
|
||||
20250516,134300,1363461420,9350,9350,9350,9350,2738
|
||||
20250516,134200,1337861120,9350,9360,9360,9350,552
|
||||
20250516,134100,1332699700,9360,9350,9360,9350,71
|
||||
20250516,134000,1332035640,9360,9360,9360,9360,9
|
||||
20250516,133900,1331951400,9360,9370,9370,9360,123
|
||||
20250516,133800,1330799910,9370,9360,9370,9360,146
|
||||
20250516,133700,1329433160,9370,9360,9370,9360,108
|
||||
20250516,133600,1328422220,9360,9360,9380,9360,1475
|
||||
20250516,133500,1314615850,9360,9360,9360,9360,42
|
||||
20250516,133400,1314222730,9380,9380,9380,9380,11
|
||||
20250516,133300,1314119550,9350,9350,9350,9340,4350
|
||||
20250516,133200,1273459820,9370,9360,9370,9360,52
|
||||
20250516,133100,1272973080,9370,9380,9380,9370,121
|
||||
20250516,133000,1271839200,9360,9360,9380,9360,596
|
||||
20250516,132900,1266260300,9370,9370,9370,9370,139
|
||||
20250516,132800,1264957870,9370,9380,9380,9370,106
|
||||
20250516,132700,1263964600,9370,9370,9370,9360,257
|
||||
20250516,132600,1261558610,9370,9360,9370,9360,46
|
||||
20250516,132500,1261127990,9370,9370,9370,9370,60
|
||||
20250516,132400,1260565790,9380,9380,9380,9360,137
|
||||
20250516,132300,1259281730,9370,9370,9370,9370,20
|
||||
20250516,132200,1259094330,9370,9370,9370,9360,76
|
||||
20250516,132100,1258382710,9370,9360,9370,9360,195
|
||||
20250516,132000,1256557060,9370,9370,9370,9370,49
|
||||
20250516,131900,1256097930,9360,9360,9360,9360,50
|
||||
20250516,131800,1255629930,9380,9370,9380,9360,316
|
||||
20250516,131700,1252670440,9370,9380,9380,9370,134
|
||||
20250516,131600,1251414640,9370,9380,9380,9370,447
|
||||
20250516,131500,1247226170,9380,9380,9380,9370,153
|
||||
20250516,131400,1245792130,9370,9370,9370,9370,50
|
||||
20250516,131300,1245323630,9380,9380,9380,9370,93
|
||||
20250516,131200,1244451790,9380,9380,9380,9380,183
|
||||
20250516,131100,1242735250,9380,9380,9380,9380,51
|
||||
20250516,131000,1242256870,9390,9380,9390,9380,91
|
||||
20250516,130900,1241402880,9390,9390,9390,9390,10
|
||||
20250516,130800,1241308980,9390,9380,9390,9380,56
|
||||
20250516,130700,1240783640,9390,9390,9390,9390,27
|
||||
20250516,130600,1240530110,9380,9380,9380,9380,87
|
||||
20250516,130500,1239714050,9370,9370,9370,9370,50
|
||||
20250516,130400,1239245550,9370,9390,9390,9370,220
|
||||
20250516,130300,1237182200,9380,9390,9390,9380,68
|
||||
20250516,130200,1236544180,9380,9380,9380,9380,50
|
||||
20250516,130100,1236075180,9390,9390,9390,9390,21
|
||||
20250516,130000,1235877990,9380,9390,9390,9380,60
|
||||
20250516,125900,1235315090,9390,9380,9390,9380,67
|
||||
20250516,125800,1234686460,9390,9380,9390,9380,68
|
||||
20250516,125700,1234048450,9380,9380,9390,9380,81
|
||||
20250516,125600,1233288610,9380,9390,9390,9380,40
|
||||
20250516,125500,1232913020,9380,9390,9390,9380,72
|
||||
20250516,125400,1232237440,9390,9380,9390,9370,502
|
||||
20250516,125300,1227527180,9390,9390,9390,9390,37
|
||||
20250516,125200,1227179750,9390,9380,9390,9370,73
|
||||
20250516,125100,1226495450,9370,9370,9370,9370,50
|
||||
20250516,125000,1226026950,9380,9380,9380,9380,6
|
||||
20250516,124900,1225970670,9380,9370,9380,9370,607
|
||||
20250516,124800,1220282460,9380,9380,9380,9370,1183
|
||||
20250516,124700,1209196860,9390,9390,9390,9390,110
|
||||
20250516,124600,1208163960,9400,9400,9400,9390,407
|
||||
20250516,124500,1204341920,9390,9370,9390,9370,2394
|
||||
20250516,124400,1181889310,9360,9370,9370,9360,67
|
||||
20250516,124300,1181262020,9370,9360,9370,9360,56
|
||||
20250516,124200,1180737800,9370,9370,9370,9370,18
|
||||
20250516,124100,1180569140,9360,9370,9370,9360,418
|
||||
20250516,124000,1176652990,9360,9370,9370,9360,120
|
||||
20250516,123900,1175529090,9380,9380,9380,9380,6
|
||||
20250516,123800,1175472810,9360,9380,9380,9360,186
|
||||
20250516,123700,1173731460,9380,9370,9380,9360,578
|
||||
20250516,123600,1168311160,9370,9370,9370,9370,0
|
||||
20250516,123500,1168311160,9370,9360,9380,9360,95
|
||||
20250516,123400,1167421460,9370,9370,9370,9370,6
|
||||
20250516,123300,1167365240,9360,9360,9360,9360,830
|
||||
20250516,123200,1159596440,9370,9370,9380,9370,356
|
||||
20250516,123100,1156260490,9370,9360,9370,9360,54
|
||||
20250516,123000,1155754920,9360,9350,9360,9350,100
|
||||
20250516,122900,1154819420,9350,9360,9370,9350,1183
|
||||
20250516,122800,1143752800,9360,9370,9370,9350,582
|
||||
20250516,122700,1138309130,9350,9370,9370,9350,902
|
||||
20250516,122600,1129874690,9370,9360,9370,9360,171
|
||||
20250516,122500,1128272920,9370,9370,9370,9360,17
|
||||
20250516,122400,1128113640,9370,9370,9370,9350,367
|
||||
20250516,122300,1124680020,9370,9370,9370,9370,24
|
||||
20250516,122200,1124455140,9360,9370,9370,9360,68
|
||||
20250516,122100,1123818590,9370,9360,9370,9350,76
|
||||
20250516,122000,1123107540,9360,9360,9360,9360,135
|
||||
20250516,121900,1121843940,9350,9370,9370,9350,1941
|
||||
20250516,121800,1103676620,9370,9370,9370,9360,344
|
||||
20250516,121700,1100453840,9370,9370,9370,9370,127
|
||||
20250516,121600,1099263850,9370,9360,9370,9360,151
|
||||
20250516,121500,1097849490,9370,9380,9380,9370,191
|
||||
20250516,121400,1096059660,9370,9380,9390,9370,215
|
||||
20250516,121300,1094044820,9360,9370,9370,9360,128
|
||||
20250516,121200,1092845960,9370,9380,9380,9370,17
|
||||
20250516,121100,1092686510,9360,9380,9380,9360,77
|
||||
20250516,121000,1091965490,9360,9370,9370,9360,56
|
||||
20250516,120900,1091441270,9360,9370,9380,9360,95
|
||||
20250516,120800,1090551500,9380,9390,9390,9380,81
|
||||
20250516,120700,1089791340,9390,9380,9390,9380,107
|
||||
20250516,120600,1088787490,9390,9390,9390,9390,15
|
||||
20250516,120500,1088646640,9390,9380,9390,9380,56
|
||||
20250516,120400,1088121300,9370,9380,9380,9370,123
|
||||
20250516,120300,1086968060,9380,9360,9380,9360,103
|
||||
20250516,120200,1086003610,9360,9360,9360,9360,50
|
||||
20250516,120100,1085535610,9370,9380,9380,9370,12
|
||||
20250516,120000,1085423080,9390,9380,9390,9380,30
|
||||
20250516,115900,1085141480,9370,9370,9370,9370,50
|
||||
20250516,115800,1084672980,9370,9370,9370,9370,165
|
||||
20250516,115700,1083126930,9350,9370,9370,9350,88
|
||||
20250516,115600,1082303500,9360,9350,9360,9350,149
|
||||
20250516,115500,1080909360,9370,9350,9370,9350,14
|
||||
20250516,115400,1080778320,9360,9360,9370,9360,59
|
||||
20250516,115300,1080225880,9340,9340,9340,9340,50
|
||||
20250516,115200,1079758880,9350,9340,9370,9340,66
|
||||
20250516,115100,1079142320,9340,9340,9370,9340,250
|
||||
20250516,115000,1076807140,9340,9340,9350,9340,837
|
||||
20250516,114900,1068989330,9340,9350,9350,9340,97
|
||||
20250516,114800,1068083220,9350,9340,9350,9340,764
|
||||
20250516,114700,1060947410,9350,9360,9360,9350,151
|
||||
20250516,114600,1059534830,9370,9380,9380,9350,1370
|
||||
20250516,114500,1046708890,9370,9360,9370,9360,56
|
||||
20250516,114400,1046184670,9360,9360,9360,9360,0
|
||||
20250516,114300,1046184670,9360,9360,9380,9360,94
|
||||
20250516,114200,1045304470,9360,9350,9360,9350,360
|
||||
20250516,114100,1041935370,9360,9360,9360,9350,13
|
||||
20250516,114000,1041813710,9350,9370,9370,9350,677
|
||||
20250516,113900,1035478090,9370,9360,9370,9360,82
|
||||
20250516,113800,1034710400,9370,9370,9370,9370,6
|
||||
20250516,113700,1034654180,9370,9370,9370,9360,68
|
||||
20250516,113600,1034017520,9370,9370,9370,9370,34
|
||||
20250516,113500,1033698940,9360,9380,9380,9350,252
|
||||
20250516,113400,1031338510,9380,9370,9380,9360,920
|
||||
20250516,113300,1022722180,9380,9370,9380,9370,48
|
||||
20250516,113200,1022271950,9380,9380,9380,9370,483
|
||||
20250516,113100,1017746060,9380,9360,9380,9360,69
|
||||
20250516,113000,1017099840,9360,9360,9360,9360,0
|
||||
20250516,112900,1017099840,9360,9380,9380,9360,375
|
||||
20250516,112800,1013586055,9380,9360,9380,9360,66
|
||||
20250516,112700,1012967975,9360,9370,9380,9360,575
|
||||
20250516,112600,1007580215,9370,9360,9370,9360,52
|
||||
20250516,112500,1007093475,9370,9360,9370,9350,131
|
||||
20250516,112400,1005867915,9350,9350,9350,9350,1987
|
||||
20250516,112300,987289465,9350,9360,9360,9350,709
|
||||
20250516,112200,980660255,9360,9360,9360,9360,49
|
||||
20250516,112100,980201615,9360,9360,9360,9360,16
|
||||
20250516,112000,980051855,9350,9370,9370,9350,419
|
||||
20250516,111900,976130095,9370,9370,9370,9370,53
|
||||
20250516,111800,975633485,9370,9360,9370,9360,738
|
||||
20250516,111700,968725045,9360,9360,9360,9350,79
|
||||
20250516,111600,967986105,9360,9360,9360,9360,17
|
||||
20250516,111500,967826985,9360,9370,9380,9360,543
|
||||
20250516,111400,962739635,9380,9380,9380,9380,22
|
||||
20250516,111300,962533275,9370,9370,9380,9370,114
|
||||
20250516,111200,961464855,9360,9380,9380,9360,69
|
||||
20250516,111100,960818635,9380,9380,9390,9380,487
|
||||
20250516,111000,956250405,9380,9380,9380,9380,50
|
||||
20250516,110900,955781405,9380,9380,9390,9380,206
|
||||
20250516,110800,953849065,9390,9390,9390,9390,51
|
||||
20250516,110700,953370175,9380,9400,9400,9380,114
|
||||
20250516,110600,952300055,9390,9390,9390,9390,52
|
||||
20250516,110500,951811775,9400,9400,9400,9400,141
|
||||
20250516,110400,950486375,9390,9390,9390,9380,363
|
||||
20250516,110300,947078305,9380,9390,9390,9380,413
|
||||
20250516,110200,943202615,9390,9390,9400,9390,64
|
||||
20250516,110100,942601595,9400,9370,9400,9370,234
|
||||
20250516,110000,940405325,9360,9360,9360,9360,40
|
||||
20250516,105900,940030925,9360,9380,9390,9360,76
|
||||
20250516,105800,939318885,9380,9370,9390,9370,325
|
||||
20250516,105700,936268305,9370,9390,9390,9360,640
|
||||
20250516,105600,930273145,9360,9380,9380,9340,354
|
||||
20250516,105500,926965655,9340,9350,9350,9340,750
|
||||
20250516,105400,919957535,9350,9380,9380,9350,44
|
||||
20250516,105300,919545585,9380,9350,9380,9350,68
|
||||
20250516,105200,918909325,9340,9340,9340,9340,800
|
||||
20250516,105100,911437325,9350,9370,9370,9340,164
|
||||
20250516,105000,909903645,9370,9370,9370,9350,194
|
||||
20250516,104900,908088515,9370,9370,9370,9370,43
|
||||
20250516,104800,907685605,9370,9390,9390,9370,27
|
||||
20250516,104700,907432335,9380,9360,9380,9360,60
|
||||
20250516,104600,906870535,9350,9350,9350,9350,2
|
||||
20250516,104500,906851835,9350,9380,9390,9350,76
|
||||
20250516,104400,906140655,9330,9330,9350,9330,904
|
||||
20250516,104300,897699575,9340,9330,9340,9330,12
|
||||
20250516,104200,897587505,9340,9335,9340,9330,102
|
||||
20250516,104100,896635375,9330,9345,9345,9330,2930
|
||||
20250516,104000,869295285,9340,9350,9350,9340,1815
|
||||
20250516,103900,852337755,9360,9380,9380,9360,39
|
||||
20250516,103800,851972615,9360,9350,9360,9350,42
|
||||
20250516,103700,851579595,9360,9370,9370,9360,53
|
||||
20250516,103600,851083165,9390,9360,9390,9360,67
|
||||
20250516,103500,850455535,9390,9390,9390,9390,1
|
||||
20250516,103400,850446145,9370,9360,9400,9340,985
|
||||
20250516,103300,841244005,9360,9350,9370,9350,106
|
||||
20250516,103200,840252025,9360,9380,9380,9360,594
|
||||
20250516,103100,834691665,9360,9360,9360,9350,90
|
||||
20250516,103000,833849765,9360,9350,9360,9350,1306
|
||||
20250516,102900,821638525,9340,9350,9350,9340,56
|
||||
20250516,102800,821115425,9350,9340,9350,9340,51
|
||||
20250516,102700,820639075,9350,9350,9350,9340,118
|
||||
20250516,102600,819536775,9350,9340,9350,9340,615
|
||||
20250516,102500,813792525,9350,9340,9350,9340,63
|
||||
20250516,102400,813203975,9350,9340,9350,9330,604
|
||||
20250516,102300,807560005,9330,9350,9350,9330,95
|
||||
20250516,102200,806672755,9340,9370,9370,9340,2208
|
||||
20250516,102100,786049525,9350,9350,9380,9340,818
|
||||
20250516,102000,778391320,9350,9360,9360,9350,52
|
||||
20250516,101900,777904690,9360,9350,9360,9350,109
|
||||
20250516,101800,776885160,9340,9340,9350,9340,662
|
||||
20250516,101700,770702040,9350,9350,9350,9350,21
|
||||
20250516,101600,770505690,9360,9340,9360,9340,70
|
||||
20250516,101500,769850970,9340,9340,9340,9340,30
|
||||
20250516,101400,769570770,9330,9340,9340,9330,51
|
||||
20250516,101300,769094930,9340,9350,9360,9340,296
|
||||
20250516,101200,766329530,9350,9340,9350,9340,1188
|
||||
20250516,101100,755233390,9350,9370,9370,9340,360
|
||||
20250516,101000,751867790,9350,9370,9380,9350,534
|
||||
20250516,100900,746867500,9370,9360,9370,9340,597
|
||||
20250516,100800,741286650,9360,9350,9360,9350,80
|
||||
20250516,100700,740538590,9360,9370,9370,9360,73
|
||||
20250516,100600,739855105,9370,9360,9370,9360,223
|
||||
20250516,100500,737766125,9360,9370,9370,9360,86
|
||||
20250516,100400,736961055,9340,9370,9370,9340,2069
|
||||
20250516,100300,717609335,9370,9380,9380,9360,314
|
||||
20250516,100200,714667615,9380,9370,9380,9370,116
|
||||
20250516,100100,713580535,9370,9360,9370,9360,483
|
||||
20250516,100000,709056465,9370,9360,9370,9360,140
|
||||
20250516,095900,707745205,9370,9360,9370,9360,287
|
||||
20250516,095800,705058825,9370,9350,9370,9350,79
|
||||
20250516,095700,704319725,9350,9360,9360,9350,3362
|
||||
20250516,095600,672876605,9360,9380,9380,9360,144
|
||||
20250516,095500,671526885,9380,9370,9380,9360,1068
|
||||
20250516,095400,661529765,9370,9370,9380,9360,1216
|
||||
20250516,095300,650146800,9380,9390,9390,9380,23
|
||||
20250516,095200,649930960,9370,9380,9380,9370,1025
|
||||
20250516,095100,640326660,9380,9380,9380,9380,239
|
||||
20250516,095000,638084840,9390,9390,9390,9370,535
|
||||
20250516,094900,633063640,9380,9380,9380,9370,780
|
||||
20250516,094800,625747830,9380,9380,9390,9375,214
|
||||
20250516,094700,623739130,9380,9380,9380,9370,79
|
||||
20250516,094600,622998610,9380,9380,9390,9380,332
|
||||
20250516,094500,619884390,9380,9370,9380,9370,178
|
||||
20250516,094400,618216030,9370,9380,9380,9360,796
|
||||
20250516,094300,610764270,9360,9360,9360,9360,0
|
||||
20250516,094200,610764270,9360,9360,9360,9360,1351
|
||||
20250516,094100,598118910,9360,9380,9390,9360,6118
|
||||
20250516,094000,540837570,9380,9390,9390,9380,1183
|
||||
20250516,093900,529741010,9390,9390,9390,9390,6
|
||||
20250516,093800,529684670,9390,9400,9400,9390,741
|
||||
20250516,093700,522725420,9400,9430,9430,9390,568
|
||||
20250516,093600,517385960,9390,9430,9430,9390,535
|
||||
20250516,093500,512355740,9430,9420,9430,9410,528
|
||||
20250516,093400,507381890,9420,9420,9420,9400,630
|
||||
20250516,093300,501447690,9400,9410,9410,9400,240
|
||||
20250516,093200,499191290,9410,9400,9420,9390,1213
|
||||
20250516,093100,487792370,9400,9420,9420,9400,560
|
||||
20250516,093000,482525220,9400,9410,9410,9400,28
|
||||
20250516,092900,482261800,9430,9400,9430,9390,719
|
||||
20250516,092800,475503450,9400,9410,9410,9400,10
|
||||
20250516,092700,475409390,9410,9420,9420,9410,17
|
||||
20250516,092600,475249320,9420,9410,9420,9400,268
|
||||
20250516,092500,472729000,9400,9400,9400,9400,1031
|
||||
20250516,092400,463037600,9400,9420,9420,9350,11840
|
||||
20250516,092300,351954620,9420,9440,9440,9420,1429
|
||||
20250516,092200,338488970,9440,9430,9450,9430,612
|
||||
20250516,092100,332714610,9420,9420,9420,9420,348
|
||||
20250516,092000,329436450,9410,9410,9410,9410,90
|
||||
20250516,091900,328589550,9410,9410,9420,9410,617
|
||||
20250516,091800,322781080,9420,9410,9420,9410,219
|
||||
20250516,091700,320720250,9410,9410,9420,9410,677
|
||||
20250516,091600,314349670,9400,9440,9440,9400,2118
|
||||
20250516,091500,294405040,9430,9450,9450,9430,188
|
||||
20250516,091400,292630810,9450,9460,9460,9440,1820
|
||||
20250516,091300,275428950,9460,9460,9460,9460,52
|
||||
20250516,091200,274937030,9460,9470,9470,9460,834
|
||||
20250516,091100,267046390,9470,9400,9480,9400,1841
|
||||
20250516,091000,249632130,9400,9440,9450,9370,3738
|
||||
20250516,090900,214528100,9460,9450,9480,9400,10524
|
||||
20250516,090800,115246760,9460,9460,9460,9460,0
|
||||
20250516,090700,115246760,9460,9470,9470,9460,637
|
||||
20250516,090600,109220730,9460,9490,9490,9430,1083
|
||||
20250516,090500,98992490,9490,9500,9500,9470,525
|
||||
20250516,090400,94012690,9490,9480,9490,9440,698
|
||||
20250516,090300,87411220,9490,9470,9490,9470,698
|
||||
20250516,090200,80794330,9420,9460,9460,9420,2204
|
||||
20250516,090100,59994020,9460,9520,9520,9430,1301
|
||||
20250516,090000,47694950,9440,9550,9550,9440,5027
|
||||
|
Reference in New Issue
Block a user