Update 2025-05-16 2743 candle_min
This commit is contained in:
626
086060/min/candle-20250516.csv
Normal file
626
086060/min/candle-20250516.csv
Normal file
@@ -0,0 +1,626 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,192400,47610396674,4215,4215,4215,4215,49944
|
||||
20250516,192300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,192200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,192100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,192000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,191900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,191800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,191700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,191600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,191500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,191400,47610396674,4215,4215,4215,4215,0
|
||||
20250516,191300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,191200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,191100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,191000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,190900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,190800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,190700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,190600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,190500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,190400,47610396674,4215,4215,4215,4215,0
|
||||
20250516,190300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,190200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,190100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,190000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,185900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,185800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,185700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,185600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,185500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,185400,47610396674,4215,4215,4215,4215,49944
|
||||
20250516,185300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,185200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,185100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,185000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,184900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,184800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,184700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,184600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,184500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,184400,47610396674,4215,4215,4215,4215,0
|
||||
20250516,184300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,184200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,184100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,184000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,183900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,183800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,183700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,183600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,183500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,183400,47610396674,4215,4215,4215,4215,0
|
||||
20250516,183300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,183200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,183100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,183000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,182900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,182800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,182700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,182600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,182500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,182400,47610396674,4215,4215,4215,4215,49944
|
||||
20250516,182300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,182200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,182100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,182000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,181900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,181800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,181700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,181600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,181500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,181400,47610396674,4215,4215,4215,4215,0
|
||||
20250516,181300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,181200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,181100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,181000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,180900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,180800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,180700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,180600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,180500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,180400,47610396674,4215,4215,4215,4215,0
|
||||
20250516,180300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,180200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,180100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,180000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,175900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,175800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,175700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,175600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,175500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,175400,47610396674,4215,4215,4215,4215,49944
|
||||
20250516,175300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,175200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,175100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,175000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,174900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,174800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,174700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,174600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,174500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,174400,47610396674,4215,4215,4215,4215,0
|
||||
20250516,174300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,174200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,174100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,174000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,173900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,173800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,173700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,173600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,173500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,173400,47610396674,4215,4215,4215,4215,0
|
||||
20250516,173300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,173200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,173100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,173000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,172900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,172800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,172700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,172600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,172500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,172400,47610396674,4215,4215,4215,4215,49944
|
||||
20250516,172300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,172200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,172100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,172000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,171900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,171800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,171700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,171600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,171500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,171400,47610396674,4215,4215,4215,4215,0
|
||||
20250516,171300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,171200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,171100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,171000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,170900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,170800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,170700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,170600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,170500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,170400,47610396674,4215,4215,4215,4215,0
|
||||
20250516,170300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,170200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,170100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,170000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,165900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,165800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,165700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,165600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,165500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,165400,47610396674,4215,4215,4215,4215,49944
|
||||
20250516,165300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,165200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,165100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,165000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,164900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,164800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,164700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,164600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,164500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,164400,47610396674,4215,4215,4215,4215,0
|
||||
20250516,164300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,164200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,164100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,164000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,163900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,163800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,163700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,163600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,163500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,163400,47610396674,4215,4215,4215,4215,0
|
||||
20250516,163300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,163200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,163100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,163000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,162900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,162800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,162700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,162600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,162500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,162400,47610396674,4215,4215,4215,4215,49944
|
||||
20250516,162300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,162200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,162100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,162000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,161900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,161800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,161700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,161600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,161500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,161400,47610396674,4215,4215,4215,4215,0
|
||||
20250516,161300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,161200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,161100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,161000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,160900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,160800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,160700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,160600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,160500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,160400,47610396674,4215,4215,4215,4215,0
|
||||
20250516,160300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,160200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,160100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,160000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,155900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,155800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,155700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,155600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,155500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,155400,47610396674,4215,4215,4215,4215,49944
|
||||
20250516,155300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,155200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,155100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,155000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,154900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,154800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,154700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,154600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,154500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,154400,47610396674,4215,4215,4215,4215,0
|
||||
20250516,154300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,154200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,154100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,154000,47610396674,4215,4215,4215,4215,0
|
||||
20250516,153900,47610396674,4215,4215,4215,4215,0
|
||||
20250516,153800,47610396674,4215,4215,4215,4215,0
|
||||
20250516,153700,47610396674,4215,4215,4215,4215,0
|
||||
20250516,153600,47610396674,4215,4215,4215,4215,0
|
||||
20250516,153500,47610396674,4215,4215,4215,4215,0
|
||||
20250516,153400,47610396674,4215,4215,4215,4215,0
|
||||
20250516,153300,47610396674,4215,4215,4215,4215,0
|
||||
20250516,153200,47610396674,4215,4215,4215,4215,0
|
||||
20250516,153100,47610396674,4215,4215,4215,4215,0
|
||||
20250516,153000,47610396674,4215,4215,4215,4215,49944
|
||||
20250516,152900,47399882714,4220,4220,4220,4220,0
|
||||
20250516,152800,47399882714,4220,4220,4220,4220,0
|
||||
20250516,152700,47399882714,4220,4220,4220,4220,0
|
||||
20250516,152600,47399882714,4220,4220,4220,4220,0
|
||||
20250516,152500,47399882714,4220,4220,4220,4220,0
|
||||
20250516,152400,47399882714,4220,4220,4220,4220,0
|
||||
20250516,152300,47399882714,4220,4220,4220,4220,0
|
||||
20250516,152200,47399882714,4220,4220,4220,4220,0
|
||||
20250516,152100,47399882714,4220,4220,4220,4220,0
|
||||
20250516,152000,47399882714,4220,4220,4220,4220,0
|
||||
20250516,151900,47399882714,4220,4235,4240,4215,15865
|
||||
20250516,151800,47332856944,4240,4240,4240,4235,4870
|
||||
20250516,151700,47312227038,4240,4240,4245,4230,15533
|
||||
20250516,151600,47246416800,4240,4240,4245,4240,5013
|
||||
20250516,151500,47225156250,4245,4245,4250,4235,12768
|
||||
20250516,151400,47171021915,4250,4255,4255,4245,4572
|
||||
20250516,151300,47151586685,4245,4255,4255,4240,3986
|
||||
20250516,151200,47134657165,4240,4235,4255,4225,12568
|
||||
20250516,151100,47081312375,4230,4240,4240,4225,10103
|
||||
20250516,151000,47038577205,4230,4235,4240,4230,2896
|
||||
20250516,150900,47026320665,4230,4240,4245,4230,3843
|
||||
20250516,150800,47010039955,4235,4255,4255,4230,11989
|
||||
20250516,150700,46959187875,4255,4260,4260,4250,4774
|
||||
20250516,150600,46938884965,4260,4260,4265,4255,4951
|
||||
20250516,150500,46917802415,4255,4250,4260,4250,4476
|
||||
20250516,150400,46898761575,4255,4260,4265,4255,6031
|
||||
20250516,150300,46873092685,4260,4265,4270,4255,8271
|
||||
20250516,150200,46837812960,4265,4260,4270,4260,2820
|
||||
20250516,150100,46825783910,4260,4275,4280,4260,7195
|
||||
20250516,150000,46795046490,4275,4260,4280,4260,6628
|
||||
20250516,145900,46766748160,4255,4260,4260,4250,2339
|
||||
20250516,145800,46756795560,4260,4260,4260,4255,996
|
||||
20250516,145700,46752552605,4260,4250,4260,4245,6477
|
||||
20250516,145600,46725025510,4245,4265,4270,4240,16388
|
||||
20250516,145500,46655334655,4270,4275,4275,4265,1679
|
||||
20250516,145400,46648167380,4275,4265,4280,4260,3896
|
||||
20250516,145300,46631547445,4265,4280,4280,4265,12669
|
||||
20250516,145200,46577445510,4280,4285,4295,4265,12391
|
||||
20250516,145100,46524411580,4285,4270,4285,4245,11238
|
||||
20250516,145000,46476523740,4275,4245,4285,4240,14309
|
||||
20250516,144900,46415431805,4245,4320,4340,4245,48778
|
||||
20250516,144800,46205929248,4335,4210,4345,4210,91075
|
||||
20250516,144700,45814806764,4215,4210,4220,4210,5077
|
||||
20250516,144600,45793408800,4205,4210,4215,4200,1581
|
||||
20250516,144500,45786753040,4205,4205,4215,4205,1549
|
||||
20250516,144400,45780234395,4210,4212,4212,4200,4051
|
||||
20250516,144300,45763187289,4212,4190,4220,4190,11399
|
||||
20250516,144200,45715231499,4195,4185,4210,4185,4209
|
||||
20250516,144100,45697580624,4185,4195,4195,4180,6303
|
||||
20250516,144000,45671172209,4195,4165,4195,4165,3940
|
||||
20250516,143900,45654711584,4160,4155,4165,4145,4318
|
||||
20250516,143800,45636757664,4160,4195,4195,4155,7459
|
||||
20250516,143700,45605703614,4195,4195,4205,4190,4227
|
||||
20250516,143600,45587955374,4205,4170,4205,4170,8191
|
||||
20250516,143500,45553657384,4170,4165,4175,4165,2845
|
||||
20250516,143400,45541788844,4165,4150,4165,4150,1182
|
||||
20250516,143300,45536878749,4160,4145,4160,4145,3986
|
||||
20250516,143200,45520310089,4145,4152,4155,4145,4168
|
||||
20250516,143100,45503016558,4155,4145,4155,4140,6802
|
||||
20250516,143000,45474808813,4150,4105,4150,4095,7307
|
||||
20250516,142900,45444632623,4105,4100,4110,4085,12505
|
||||
20250516,142800,45393438668,4095,4105,4115,4090,12384
|
||||
20250516,142700,45342668663,4105,4110,4125,4105,13962
|
||||
20250516,142600,45285231558,4115,4145,4145,4115,6187
|
||||
20250516,142500,45259718468,4135,4140,4150,4130,3453
|
||||
20250516,142400,45245440895,4135,4140,4150,4130,3430
|
||||
20250516,142300,45231253555,4140,4135,4145,4130,10776
|
||||
20250516,142200,45186688170,4145,4160,4160,4130,5220
|
||||
20250516,142100,45165070060,4160,4145,4160,4145,278
|
||||
20250516,142000,45163916220,4145,4150,4160,4135,14554
|
||||
20250516,141900,45103641849,4150,4175,4185,4140,6050
|
||||
20250516,141800,45078518475,4180,4165,4180,4165,1958
|
||||
20250516,141700,45070359250,4160,4170,4170,4155,3317
|
||||
20250516,141600,45056557245,4170,4185,4185,4165,2825
|
||||
20250516,141500,45044776785,4170,4185,4185,4170,1192
|
||||
20250516,141400,45039800630,4180,4195,4195,4175,5372
|
||||
20250516,141300,45017343305,4200,4145,4200,4145,8361
|
||||
20250516,141200,44982361140,4155,4135,4155,4120,13734
|
||||
20250516,141100,44925684450,4135,4140,4150,4135,8154
|
||||
20250516,141000,44891911980,4135,4170,4170,4125,24113
|
||||
20250516,140900,44791953775,4170,4175,4185,4165,5526
|
||||
20250516,140800,44768915335,4175,4185,4185,4170,5827
|
||||
20250516,140700,44744584480,4185,4195,4195,4175,5114
|
||||
20250516,140600,44723185425,4195,4190,4205,4185,4711
|
||||
20250516,140500,44703420965,4200,4180,4200,4175,4247
|
||||
20250516,140400,44685654825,4180,4185,4190,4175,4588
|
||||
20250516,140300,44666477640,4180,4190,4200,4180,6691
|
||||
20250516,140200,44638449245,4190,4200,4200,4185,4618
|
||||
20250516,140100,44619096580,4200,4190,4210,4190,1824
|
||||
20250516,140000,44611442790,4190,4205,4210,4190,10708
|
||||
20250516,135900,44566467785,4200,4210,4210,4200,9182
|
||||
20250516,135800,44527855715,4205,4205,4215,4200,4380
|
||||
20250516,135700,44509430260,4205,4230,4245,4205,17612
|
||||
20250516,135600,44434956804,4235,4210,4260,4205,32805
|
||||
20250516,135500,44295888924,4205,4190,4210,4175,4397
|
||||
20250516,135400,44277485214,4175,4190,4200,4170,10027
|
||||
20250516,135300,44235546954,4195,4230,4235,4180,19379
|
||||
20250516,135200,44154060909,4225,4215,4235,4205,14820
|
||||
20250516,135100,44091456179,4215,4180,4220,4175,8428
|
||||
20250516,135000,44056111143,4190,4170,4190,4155,10300
|
||||
20250516,134900,44013177428,4170,4175,4180,4170,5050
|
||||
20250516,134800,43992089393,4180,4180,4190,4170,1522
|
||||
20250516,134700,43985723238,4165,4170,4185,4165,4088
|
||||
20250516,134600,43968684013,4165,4165,4180,4160,5512
|
||||
20250516,134500,43945721238,4165,4185,4185,4155,6344
|
||||
20250516,134400,43919322203,4185,4165,4190,4150,9608
|
||||
20250516,134300,43879246168,4165,4175,4180,4160,4263
|
||||
20250516,134200,43861477977,4170,4155,4195,4150,9357
|
||||
20250516,134100,43822407713,4145,4155,4165,4135,22270
|
||||
20250516,134000,43730109184,4165,4200,4200,4155,16621
|
||||
20250516,133900,43660682359,4190,4180,4200,4175,4196
|
||||
20250516,133800,43643102994,4180,4185,4200,4170,7032
|
||||
20250516,133700,43613711209,4180,4185,4200,4165,3844
|
||||
20250516,133600,43597638944,4170,4205,4205,4160,23141
|
||||
20250516,133500,43500907464,4205,4200,4235,4200,14491
|
||||
20250516,133400,43439827459,4205,4155,4210,4150,24117
|
||||
20250516,133300,43338831174,4155,4180,4200,4130,27809
|
||||
20250516,133200,43222995249,4175,4165,4235,4125,34156
|
||||
20250516,133100,43080442554,4165,4230,4235,4085,94009
|
||||
20250516,133000,42690200524,4230,4245,4255,4150,91762
|
||||
20250516,132900,42304657231,4245,4315,4320,4245,80058
|
||||
20250516,132800,41962627196,4315,4310,4335,4305,38119
|
||||
20250516,132700,41797992901,4305,4375,4400,4305,41555
|
||||
20250516,132600,41617595171,4370,4400,4410,4370,24346
|
||||
20250516,132500,41510942911,4400,4425,4440,4380,26092
|
||||
20250516,132400,41396108436,4410,4415,4445,4405,11620
|
||||
20250516,132300,41344723591,4410,4415,4435,4410,6478
|
||||
20250516,132200,41316123036,4435,4460,4460,4410,29134
|
||||
20250516,132100,41187149046,4460,4485,4485,4430,25694
|
||||
20250516,132000,41072693236,4480,4425,4510,4415,61951
|
||||
20250516,131900,40794960551,4420,4440,4490,4415,60005
|
||||
20250516,131800,40527729705,4435,4370,4455,4365,48755
|
||||
20250516,131700,40312181635,4365,4385,4405,4355,12459
|
||||
20250516,131600,40257708050,4385,4385,4390,4360,7965
|
||||
20250516,131500,40222871790,4385,4395,4420,4350,22300
|
||||
20250516,131400,40125263280,4390,4395,4415,4380,22719
|
||||
20250516,131300,40025356990,4395,4400,4405,4380,12242
|
||||
20250516,131200,39971610029,4405,4460,4460,4385,51902
|
||||
20250516,131100,39742155076,4455,4385,4495,4345,100899
|
||||
20250516,131000,39297114518,4385,4420,4430,4365,33296
|
||||
20250516,130900,39150925408,4430,4430,4430,4365,60995
|
||||
20250516,130800,38883262498,4430,4460,4460,4410,32776
|
||||
20250516,130700,38738096078,4445,4440,4480,4440,19241
|
||||
20250516,130600,38652387378,4455,4480,4495,4435,23575
|
||||
20250516,130500,38547169398,4480,4480,4500,4450,39703
|
||||
20250516,130400,38369469338,4485,4440,4500,4435,48243
|
||||
20250516,130300,38154105818,4440,4435,4450,4400,56929
|
||||
20250516,130200,37902185503,4440,4480,4480,4380,177499
|
||||
20250516,130100,37117781254,4480,4540,4555,4480,60458
|
||||
20250516,130000,36844997394,4540,4505,4570,4490,106657
|
||||
20250516,125900,36362453331,4510,4520,4555,4510,44037
|
||||
20250516,125800,36162782634,4520,4555,4580,4500,109883
|
||||
20250516,125700,35665713094,4545,4555,4600,4545,73529
|
||||
20250516,125600,35330034750,4560,4585,4600,4550,110715
|
||||
20250516,125500,34823322626,4590,4685,4695,4575,142882
|
||||
20250516,125400,34162754078,4690,4685,4735,4675,55122
|
||||
20250516,125300,33903412905,4675,4735,4745,4670,122481
|
||||
20250516,125200,33327937050,4735,4715,4790,4700,268433
|
||||
20250516,125100,32050666239,4715,4710,4740,4640,144300
|
||||
20250516,125000,31370812142,4710,4650,4735,4640,123606
|
||||
20250516,124900,30789296554,4665,4695,4705,4645,97462
|
||||
20250516,124800,30333607167,4700,4700,4745,4610,183238
|
||||
20250516,124700,29475887897,4710,4640,4750,4635,277260
|
||||
20250516,124600,28168553551,4635,4655,4660,4565,159259
|
||||
20250516,124500,27433739494,4655,4695,4765,4645,286155
|
||||
20250516,124400,26085960606,4695,4630,4735,4575,328687
|
||||
20250516,124300,24553860794,4630,4400,4670,4395,351996
|
||||
20250516,124200,22943816559,4400,4350,4410,4335,37440
|
||||
20250516,124100,22779963424,4345,4420,4445,4330,82618
|
||||
20250516,124000,22419491052,4420,4435,4445,4375,62859
|
||||
20250516,123900,22142437302,4425,4505,4505,4425,70513
|
||||
20250516,123800,21828214917,4505,4515,4555,4455,81635
|
||||
20250516,123700,21459976815,4515,4430,4520,4430,65990
|
||||
20250516,123600,21163223047,4430,4515,4585,4430,142658
|
||||
20250516,123500,20523571197,4515,4435,4535,4425,101345
|
||||
20250516,123400,20068517882,4445,4470,4480,4430,85252
|
||||
20250516,123300,19688620692,4470,4530,4585,4455,118492
|
||||
20250516,123200,19155082670,4535,4590,4595,4485,176491
|
||||
20250516,123100,18353048042,4585,4325,4595,4310,383793
|
||||
20250516,123000,16630748802,4325,4275,4380,4265,114474
|
||||
20250516,122900,16134709548,4280,4265,4280,4215,41684
|
||||
20250516,122800,15957552655,4260,4295,4300,4255,39801
|
||||
20250516,122700,15787706343,4300,4320,4325,4260,55169
|
||||
20250516,122600,15551431398,4300,4350,4385,4290,122692
|
||||
20250516,122500,15019541856,4345,4270,4420,4250,270061
|
||||
20250516,122400,13843886321,4270,4160,4325,4160,56401
|
||||
20250516,122300,13603568701,4160,4155,4160,4140,1598
|
||||
20250516,122200,13596926156,4155,4140,4155,4125,1539
|
||||
20250516,122100,13590550181,4140,4125,4140,4125,1115
|
||||
20250516,122000,13585950791,4140,4135,4140,4125,395
|
||||
20250516,121900,13584317196,4135,4120,4135,4120,880
|
||||
20250516,121800,13580691281,4120,4135,4135,4120,1331
|
||||
20250516,121700,13575202711,4135,4135,4135,4135,234
|
||||
20250516,121600,13574235121,4135,4130,4140,4120,884
|
||||
20250516,121500,13570588781,4130,4130,4135,4130,2900
|
||||
20250516,121400,13558611771,4130,4130,4140,4130,3304
|
||||
20250516,121300,13544958641,4140,4140,4150,4140,7341
|
||||
20250516,121200,13514560406,4150,4140,4150,4140,6349
|
||||
20250516,121100,13488251196,4140,4140,4140,4130,1068
|
||||
20250516,121000,13483832326,4140,4165,4165,4140,2594
|
||||
20250516,120900,13473074881,4170,4150,4180,4150,7191
|
||||
20250516,120800,13443099151,4150,4140,4150,4125,3447
|
||||
20250516,120700,13428829001,4125,4135,4155,4125,8265
|
||||
20250516,120600,13394614091,4145,4110,4170,4110,15958
|
||||
20250516,120500,13328417941,4125,4115,4125,4100,2986
|
||||
20250516,120400,13316130506,4100,4100,4125,4095,2991
|
||||
20250516,120300,13303847211,4095,4110,4120,4090,6720
|
||||
20250516,120200,13276259986,4100,4105,4115,4085,2611
|
||||
20250516,120100,13265553391,4110,4075,4120,4075,3154
|
||||
20250516,120000,13252620726,4075,4075,4080,4075,1535
|
||||
20250516,115900,13246360086,4095,4085,4095,4075,2167
|
||||
20250516,115800,13237513111,4085,4090,4100,4085,985
|
||||
20250516,115700,13233487141,4090,4090,4090,4090,54
|
||||
20250516,115600,13233266281,4105,4100,4105,4100,6
|
||||
20250516,115500,13233241656,4110,4095,4110,4095,946
|
||||
20250516,115400,13229362366,4095,4085,4095,4085,757
|
||||
20250516,115300,13226269351,4085,4080,4095,4075,1163
|
||||
20250516,115200,13221528151,4080,4085,4095,4075,1694
|
||||
20250516,115100,13214617426,4085,4080,4095,4075,938
|
||||
20250516,115000,13210790166,4080,4085,4085,4080,1674
|
||||
20250516,114900,13203956201,4085,4100,4115,4085,3600
|
||||
20250516,114800,13189216901,4105,4120,4120,4100,3505
|
||||
20250516,114700,13174841931,4120,4100,4120,4100,1030
|
||||
20250516,114600,13170603841,4100,4110,4110,4100,266
|
||||
20250516,114500,13169513216,4110,4100,4110,4100,275
|
||||
20250516,114400,13168383536,4100,4100,4120,4100,1742
|
||||
20250516,114300,13161238606,4100,4115,4125,4100,368
|
||||
20250516,114200,13159724546,4125,4100,4125,4100,345
|
||||
20250516,114100,13158305321,4105,4135,4135,4105,1051
|
||||
20250516,114000,13153989011,4130,4135,4140,4130,453
|
||||
20250516,113900,13152116451,4140,4120,4140,4095,3608
|
||||
20250516,113800,13137276791,4125,4110,4145,4110,2946
|
||||
20250516,113700,13125119266,4110,4090,4110,4090,1214
|
||||
20250516,113600,13120138126,4090,4100,4110,4085,3168
|
||||
20250516,113500,13107169086,4110,4115,4115,4090,2844
|
||||
20250516,113400,13095499436,4105,4140,4140,4105,8415
|
||||
20250516,113300,13060880261,4145,4205,4230,4130,34445
|
||||
20250516,113200,12916992261,4205,4090,4245,4090,41839
|
||||
20250516,113100,12741840846,4090,4095,4110,4090,3257
|
||||
20250516,113000,12728492718,4090,4095,4095,4080,953
|
||||
20250516,112900,12724596723,4090,4080,4090,4080,1826
|
||||
20250516,112800,12717140238,4080,4080,4080,4070,958
|
||||
20250516,112700,12713233708,4080,4070,4080,4070,2103
|
||||
20250516,112600,12704674458,4070,4085,4085,4070,463
|
||||
20250516,112500,12702786298,4085,4075,4085,4070,2536
|
||||
20250516,112400,12692439218,4075,4070,4080,4070,336
|
||||
20250516,112300,12691069598,4070,4075,4080,4070,895
|
||||
20250516,112200,12687422713,4075,4075,4080,4070,819
|
||||
20250516,112100,12684085128,4080,4075,4080,4065,866
|
||||
20250516,112000,12680564348,4075,4065,4075,4055,1958
|
||||
20250516,111900,12672606103,4080,4085,4085,4065,415
|
||||
20250516,111800,12670914113,4090,4070,4095,4070,3923
|
||||
20250516,111700,12654924478,4070,4070,4075,4055,781
|
||||
20250516,111600,12651755703,4070,4060,4070,4050,248
|
||||
20250516,111500,12650751193,4060,4075,4075,4050,1794
|
||||
20250516,111400,12643467763,4075,4060,4075,4060,550
|
||||
20250516,111300,12641234718,4060,4050,4060,4045,741
|
||||
20250516,111200,12638236208,4055,4045,4055,4045,2984
|
||||
20250516,111100,12626165599,4050,4060,4065,4040,1589
|
||||
20250516,111000,12619729474,4055,4065,4070,4050,1097
|
||||
20250516,110900,12615277834,4075,4060,4085,4040,7343
|
||||
20250516,110800,12585511239,4060,4055,4065,4050,1437
|
||||
20250516,110700,12579685461,4050,4050,4065,4040,2521
|
||||
20250516,110600,12569486056,4050,4045,4060,4040,5436
|
||||
20250516,110500,12547478446,4055,4075,4075,4042,16245
|
||||
20250516,110400,12481634302,4080,4095,4095,4070,1187
|
||||
20250516,110300,12476799512,4080,4090,4095,4060,8190
|
||||
20250516,110200,12443472557,4100,4065,4100,4065,5054
|
||||
20250516,110100,12422854892,4070,4075,4075,4060,6191
|
||||
20250516,110000,12397697152,4075,4070,4085,4055,9725
|
||||
20250516,105900,12358142342,4075,4085,4085,4070,2899
|
||||
20250516,105800,12346327582,4085,4075,4090,4070,1790
|
||||
20250516,105700,12339034317,4070,4080,4095,4070,5979
|
||||
20250516,105600,12314674272,4080,4090,4095,4075,2475
|
||||
20250516,105500,12304570537,4090,4090,4090,4070,21535
|
||||
20250516,105400,12216657247,4090,4115,4115,4085,12688
|
||||
20250516,105300,12164647477,4115,4105,4115,4100,2917
|
||||
20250516,105200,12152672427,4105,4125,4130,4105,10111
|
||||
20250516,105100,12111117327,4115,4130,4145,4115,5984
|
||||
20250516,105000,12086456487,4120,4175,4175,4115,26807
|
||||
20250516,104900,11975532907,4175,4185,4200,4175,7426
|
||||
20250516,104800,11944478836,4185,4235,4240,4185,29738
|
||||
20250516,104700,11819098906,4240,4180,4240,4175,20031
|
||||
20250516,104600,11734861551,4175,4185,4195,4170,7448
|
||||
20250516,104500,11703748746,4175,4170,4185,4170,2257
|
||||
20250516,104400,11694323806,4180,4180,4185,4170,5021
|
||||
20250516,104300,11673359446,4185,4190,4200,4180,9637
|
||||
20250516,104200,11632993742,4185,4170,4215,4165,26844
|
||||
20250516,104100,11520378857,4160,4140,4170,4140,5232
|
||||
20250516,104000,11498636042,4145,4135,4150,4120,3468
|
||||
20250516,103900,11484302892,4140,4150,4150,4135,14529
|
||||
20250516,103800,11424117787,4145,4150,4175,4145,9690
|
||||
20250516,103700,11383900828,4155,4150,4190,4135,12466
|
||||
20250516,103600,11332045264,4155,4160,4160,4140,7434
|
||||
20250516,103500,11301225680,4150,4130,4160,4130,4731
|
||||
20250516,103400,11281602263,4120,4160,4165,4120,10187
|
||||
20250516,103300,11239413693,4165,4145,4170,4145,7369
|
||||
20250516,103200,11208813503,4150,4165,4165,4130,14594
|
||||
20250516,103100,11148301123,4165,4170,4180,4130,26182
|
||||
20250516,103000,11039550988,4180,4165,4220,4160,21701
|
||||
20250516,102900,10948631728,4160,4155,4170,4145,5635
|
||||
20250516,102800,10925231483,4145,4160,4185,4145,17484
|
||||
20250516,102700,10852557513,4165,4165,4185,4160,19004
|
||||
20250516,102600,10773334188,4175,4160,4190,4130,13275
|
||||
20250516,102500,10718165568,4155,4160,4200,4155,29364
|
||||
20250516,102400,10595421749,4155,4200,4215,4150,37968
|
||||
20250516,102300,10436322014,4190,4110,4210,4105,37348
|
||||
20250516,102200,10281253394,4115,4095,4135,4085,11515
|
||||
20250516,102100,10234047464,4090,4090,4115,4080,9416
|
||||
20250516,102000,10195508034,4095,4095,4100,4080,3666
|
||||
20250516,101900,10180510179,4100,4075,4100,4050,24835
|
||||
20250516,101800,10079431719,4080,4070,4085,4055,13873
|
||||
20250516,101700,10023056269,4090,4085,4100,4055,32633
|
||||
20250516,101600,9890124374,4090,4110,4110,4070,35658
|
||||
20250516,101500,9744372314,4100,4125,4130,4085,43733
|
||||
20250516,101400,9564755915,4120,4160,4170,4100,64741
|
||||
20250516,101300,9297425725,4160,4295,4440,4115,270623
|
||||
20250516,101200,8148399510,4300,4380,4430,4265,227748
|
||||
20250516,101100,7159674110,4390,4375,4390,4355,46076
|
||||
20250516,101000,6958059780,4395,4395,4395,4395,0
|
||||
20250516,100900,6958059780,4395,4180,4395,4170,400055
|
||||
20250516,100800,5225156215,4175,4070,4285,4040,128919
|
||||
20250516,100700,4684086025,4070,4055,4090,4035,10681
|
||||
20250516,100600,4640698380,4055,4050,4060,4045,275
|
||||
20250516,100500,4639583335,4050,4035,4060,4025,4411
|
||||
20250516,100400,4621798570,4040,4010,4045,4010,4623
|
||||
20250516,100300,4603170850,4010,4055,4055,4000,7258
|
||||
20250516,100200,4573986445,4060,4020,4095,4020,13270
|
||||
20250516,100100,4520156250,4025,4025,4035,4000,6793
|
||||
20250516,100000,4492849455,4040,3960,4040,3950,11603
|
||||
20250516,095900,4446584220,3970,3975,3980,3950,10871
|
||||
20250516,095800,4403525900,3990,3975,3990,3960,4474
|
||||
20250516,095700,4385755045,3975,3960,3995,3955,7338
|
||||
20250516,095600,4356634795,3965,4030,4055,3955,25212
|
||||
20250516,095500,4255931400,4020,4040,4060,3990,33805
|
||||
20250516,095400,4120256430,4040,4095,4095,4020,43866
|
||||
20250516,095300,3942715185,4095,4185,4255,4065,159476
|
||||
20250516,095200,3279786005,4185,4030,4225,4020,141780
|
||||
20250516,095100,2692423179,4020,4020,4035,4005,23770
|
||||
20250516,095000,2596916604,4025,4025,4060,3995,82738
|
||||
20250516,094900,2263887559,4025,3905,4100,3905,54358
|
||||
20250516,094800,2045741349,3900,3890,3900,3885,7930
|
||||
20250516,094700,2014878659,3900,3905,3910,3890,3529
|
||||
20250516,094600,2001130609,3915,3915,3915,3915,103
|
||||
20250516,094500,2000727364,3915,3905,3915,3895,6741
|
||||
20250516,094400,1974407589,3910,3925,3925,3900,23812
|
||||
20250516,094300,1881280434,3930,3935,3935,3925,2590
|
||||
20250516,094200,1871101229,3930,3945,3960,3930,3022
|
||||
20250516,094100,1859207294,3960,3940,3965,3940,1862
|
||||
20250516,094000,1851869759,3935,3930,3945,3930,1838
|
||||
20250516,093900,1844641019,3935,3945,3950,3930,3631
|
||||
20250516,093800,1830347029,3945,3960,3960,3945,3023
|
||||
20250516,093700,1818397384,3960,3970,3970,3955,1356
|
||||
20250516,093600,1813027804,3970,3960,3985,3950,6622
|
||||
20250516,093500,1786761814,3950,3950,3960,3945,2171
|
||||
20250516,093400,1778175774,3950,3930,3950,3925,2034
|
||||
20250516,093300,1770165944,3930,3925,3935,3920,3177
|
||||
20250516,093200,1757696174,3930,3935,3935,3925,1001
|
||||
20250516,093100,1753762539,3935,3940,3940,3925,721
|
||||
20250516,093000,1750931624,3935,3935,3935,3925,4259
|
||||
20250516,092900,1734190164,3930,3930,3935,3920,2949
|
||||
20250516,092800,1722603394,3930,3935,3935,3925,1609
|
||||
20250516,092700,1716286709,3925,3920,3925,3920,2046
|
||||
20250516,092600,1708260749,3915,3915,3915,3910,993
|
||||
20250516,092500,1704375059,3905,3940,3945,3905,2977
|
||||
20250516,092400,1692707759,3925,3935,3940,3925,2231
|
||||
20250516,092300,1683932959,3930,3920,3930,3920,1740
|
||||
20250516,092200,1677099394,3910,3925,3925,3905,3078
|
||||
20250516,092100,1665045959,3940,3905,3940,3905,1760
|
||||
20250516,092000,1658156454,3905,3925,3925,3880,32334
|
||||
20250516,091900,1532188389,3925,3940,3950,3920,10250
|
||||
20250516,091800,1491920884,3940,3950,3950,3935,1796
|
||||
20250516,091700,1484841059,3950,3970,3975,3945,10146
|
||||
20250516,091600,1444685359,3965,3970,3970,3962,1147
|
||||
20250516,091500,1440133057,3960,3980,3980,3955,9304
|
||||
20250516,091400,1403266217,3965,3960,3980,3955,4030
|
||||
20250516,091300,1387286332,3970,3935,3975,3935,6164
|
||||
20250516,091200,1362909552,3930,3930,3940,3925,3015
|
||||
20250516,091100,1351061907,3930,3920,3945,3910,12636
|
||||
20250516,091000,1301497322,3920,3945,3950,3920,9178
|
||||
20250516,090900,1265396777,3940,3980,3980,3940,16441
|
||||
20250516,090800,1200463957,3975,3930,3985,3925,14737
|
||||
20250516,090700,1142297827,3930,3920,3945,3910,12721
|
||||
20250516,090600,1092414882,3920,3945,3950,3895,28184
|
||||
20250516,090500,982015380,3940,4000,4010,3910,69462
|
||||
20250516,090400,707881870,4010,4030,4030,4000,31343
|
||||
20250516,090300,582302065,4040,4045,4060,4025,23686
|
||||
20250516,090200,486618710,4045,4070,4075,4015,15980
|
||||
20250516,090100,421932285,4070,4100,4125,4065,27936
|
||||
20250516,090000,307350390,4100,4000,4130,3995,76030
|
||||
|
Reference in New Issue
Block a user