Update 2025-05-16 2743 candle_min
This commit is contained in:
628
089600/min/candle-20250516.csv
Normal file
628
089600/min/candle-20250516.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,192600,194414410,15220,15220,15220,15220,24
|
||||
20250516,192500,194414410,15220,15220,15220,15220,0
|
||||
20250516,192400,194414410,15220,15220,15220,15220,0
|
||||
20250516,192300,194414410,15220,15220,15220,15220,0
|
||||
20250516,192200,194414410,15220,15220,15220,15220,0
|
||||
20250516,192100,194414410,15220,15220,15220,15220,0
|
||||
20250516,192000,194414410,15220,15220,15220,15220,0
|
||||
20250516,191900,194414410,15220,15220,15220,15220,0
|
||||
20250516,191800,194414410,15220,15220,15220,15220,0
|
||||
20250516,191700,194414410,15220,15220,15220,15220,0
|
||||
20250516,191600,194414410,15220,15220,15220,15220,0
|
||||
20250516,191500,194414410,15220,15220,15220,15220,0
|
||||
20250516,191400,194414410,15220,15220,15220,15220,0
|
||||
20250516,191300,194414410,15220,15220,15220,15220,0
|
||||
20250516,191200,194414410,15220,15220,15220,15220,0
|
||||
20250516,191100,194414410,15220,15220,15220,15220,0
|
||||
20250516,191000,194414410,15220,15220,15220,15220,0
|
||||
20250516,190900,194414410,15220,15220,15220,15220,0
|
||||
20250516,190800,194414410,15220,15220,15220,15220,0
|
||||
20250516,190700,194414410,15220,15220,15220,15220,0
|
||||
20250516,190600,194414410,15220,15220,15220,15220,0
|
||||
20250516,190500,194414410,15220,15220,15220,15220,0
|
||||
20250516,190400,194414410,15220,15220,15220,15220,0
|
||||
20250516,190300,194414410,15220,15220,15220,15220,0
|
||||
20250516,190200,194414410,15220,15220,15220,15220,0
|
||||
20250516,190100,194414410,15220,15220,15220,15220,0
|
||||
20250516,190000,194414410,15220,15220,15220,15220,0
|
||||
20250516,185900,194414410,15220,15220,15220,15220,0
|
||||
20250516,185800,194414410,15220,15220,15220,15220,0
|
||||
20250516,185700,194414410,15220,15220,15220,15220,0
|
||||
20250516,185600,194414410,15220,15220,15220,15220,24
|
||||
20250516,185500,194414410,15220,15220,15220,15220,0
|
||||
20250516,185400,194414410,15220,15220,15220,15220,0
|
||||
20250516,185300,194414410,15220,15220,15220,15220,0
|
||||
20250516,185200,194414410,15220,15220,15220,15220,0
|
||||
20250516,185100,194414410,15220,15220,15220,15220,0
|
||||
20250516,185000,194414410,15220,15220,15220,15220,0
|
||||
20250516,184900,194414410,15220,15220,15220,15220,0
|
||||
20250516,184800,194414410,15220,15220,15220,15220,0
|
||||
20250516,184700,194414410,15220,15220,15220,15220,0
|
||||
20250516,184600,194414410,15220,15220,15220,15220,0
|
||||
20250516,184500,194414410,15220,15220,15220,15220,0
|
||||
20250516,184400,194414410,15220,15220,15220,15220,0
|
||||
20250516,184300,194414410,15220,15220,15220,15220,0
|
||||
20250516,184200,194414410,15220,15220,15220,15220,0
|
||||
20250516,184100,194414410,15220,15220,15220,15220,0
|
||||
20250516,184000,194414410,15220,15220,15220,15220,0
|
||||
20250516,183900,194414410,15220,15220,15220,15220,0
|
||||
20250516,183800,194414410,15220,15220,15220,15220,0
|
||||
20250516,183700,194414410,15220,15220,15220,15220,0
|
||||
20250516,183600,194414410,15220,15220,15220,15220,0
|
||||
20250516,183500,194414410,15220,15220,15220,15220,0
|
||||
20250516,183400,194414410,15220,15220,15220,15220,0
|
||||
20250516,183300,194414410,15220,15220,15220,15220,0
|
||||
20250516,183200,194414410,15220,15220,15220,15220,0
|
||||
20250516,183100,194414410,15220,15220,15220,15220,0
|
||||
20250516,183000,194414410,15220,15220,15220,15220,0
|
||||
20250516,182900,194414410,15220,15220,15220,15220,0
|
||||
20250516,182800,194414410,15220,15220,15220,15220,0
|
||||
20250516,182700,194414410,15220,15220,15220,15220,0
|
||||
20250516,182600,194414410,15220,15220,15220,15220,24
|
||||
20250516,182500,194414410,15220,15220,15220,15220,0
|
||||
20250516,182400,194414410,15220,15220,15220,15220,0
|
||||
20250516,182300,194414410,15220,15220,15220,15220,0
|
||||
20250516,182200,194414410,15220,15220,15220,15220,0
|
||||
20250516,182100,194414410,15220,15220,15220,15220,0
|
||||
20250516,182000,194414410,15220,15220,15220,15220,0
|
||||
20250516,181900,194414410,15220,15220,15220,15220,0
|
||||
20250516,181800,194414410,15220,15220,15220,15220,0
|
||||
20250516,181700,194414410,15220,15220,15220,15220,0
|
||||
20250516,181600,194414410,15220,15220,15220,15220,0
|
||||
20250516,181500,194414410,15220,15220,15220,15220,0
|
||||
20250516,181400,194414410,15220,15220,15220,15220,0
|
||||
20250516,181300,194414410,15220,15220,15220,15220,0
|
||||
20250516,181200,194414410,15220,15220,15220,15220,0
|
||||
20250516,181100,194414410,15220,15220,15220,15220,0
|
||||
20250516,181000,194414410,15220,15220,15220,15220,0
|
||||
20250516,180900,194414410,15220,15220,15220,15220,0
|
||||
20250516,180800,194414410,15220,15220,15220,15220,0
|
||||
20250516,180700,194414410,15220,15220,15220,15220,0
|
||||
20250516,180600,194414410,15220,15220,15220,15220,0
|
||||
20250516,180500,194414410,15220,15220,15220,15220,0
|
||||
20250516,180400,194414410,15220,15220,15220,15220,0
|
||||
20250516,180300,194414410,15220,15220,15220,15220,0
|
||||
20250516,180200,194414410,15220,15220,15220,15220,0
|
||||
20250516,180100,194414410,15220,15220,15220,15220,0
|
||||
20250516,180000,194414410,15220,15220,15220,15220,0
|
||||
20250516,175900,194414410,15220,15220,15220,15220,0
|
||||
20250516,175800,194414410,15220,15220,15220,15220,0
|
||||
20250516,175700,194414410,15220,15220,15220,15220,0
|
||||
20250516,175600,194414410,15220,15220,15220,15220,24
|
||||
20250516,175500,194414410,15220,15220,15220,15220,0
|
||||
20250516,175400,194414410,15220,15220,15220,15220,0
|
||||
20250516,175300,194414410,15220,15220,15220,15220,0
|
||||
20250516,175200,194414410,15220,15220,15220,15220,0
|
||||
20250516,175100,194414410,15220,15220,15220,15220,0
|
||||
20250516,175000,194414410,15220,15220,15220,15220,0
|
||||
20250516,174900,194414410,15220,15220,15220,15220,0
|
||||
20250516,174800,194414410,15220,15220,15220,15220,0
|
||||
20250516,174700,194414410,15220,15220,15220,15220,0
|
||||
20250516,174600,194414410,15220,15220,15220,15220,0
|
||||
20250516,174500,194414410,15220,15220,15220,15220,0
|
||||
20250516,174400,194414410,15220,15220,15220,15220,0
|
||||
20250516,174300,194414410,15220,15220,15220,15220,0
|
||||
20250516,174200,194414410,15220,15220,15220,15220,0
|
||||
20250516,174100,194414410,15220,15220,15220,15220,0
|
||||
20250516,174000,194414410,15220,15220,15220,15220,0
|
||||
20250516,173900,194414410,15220,15220,15220,15220,0
|
||||
20250516,173800,194414410,15220,15220,15220,15220,0
|
||||
20250516,173700,194414410,15220,15220,15220,15220,0
|
||||
20250516,173600,194414410,15220,15220,15220,15220,0
|
||||
20250516,173500,194414410,15220,15220,15220,15220,0
|
||||
20250516,173400,194414410,15220,15220,15220,15220,0
|
||||
20250516,173300,194414410,15220,15220,15220,15220,0
|
||||
20250516,173200,194414410,15220,15220,15220,15220,0
|
||||
20250516,173100,194414410,15220,15220,15220,15220,0
|
||||
20250516,173000,194414410,15220,15220,15220,15220,0
|
||||
20250516,172900,194414410,15220,15220,15220,15220,0
|
||||
20250516,172800,194414410,15220,15220,15220,15220,0
|
||||
20250516,172700,194414410,15220,15220,15220,15220,0
|
||||
20250516,172600,194414410,15220,15220,15220,15220,24
|
||||
20250516,172500,194414410,15220,15220,15220,15220,0
|
||||
20250516,172400,194414410,15220,15220,15220,15220,0
|
||||
20250516,172300,194414410,15220,15220,15220,15220,0
|
||||
20250516,172200,194414410,15220,15220,15220,15220,0
|
||||
20250516,172100,194414410,15220,15220,15220,15220,0
|
||||
20250516,172000,194414410,15220,15220,15220,15220,0
|
||||
20250516,171900,194414410,15220,15220,15220,15220,0
|
||||
20250516,171800,194414410,15220,15220,15220,15220,0
|
||||
20250516,171700,194414410,15220,15220,15220,15220,0
|
||||
20250516,171600,194414410,15220,15220,15220,15220,0
|
||||
20250516,171500,194414410,15220,15220,15220,15220,0
|
||||
20250516,171400,194414410,15220,15220,15220,15220,0
|
||||
20250516,171300,194414410,15220,15220,15220,15220,0
|
||||
20250516,171200,194414410,15220,15220,15220,15220,0
|
||||
20250516,171100,194414410,15220,15220,15220,15220,0
|
||||
20250516,171000,194414410,15220,15220,15220,15220,0
|
||||
20250516,170900,194414410,15220,15220,15220,15220,0
|
||||
20250516,170800,194414410,15220,15220,15220,15220,0
|
||||
20250516,170700,194414410,15220,15220,15220,15220,0
|
||||
20250516,170600,194414410,15220,15220,15220,15220,0
|
||||
20250516,170500,194414410,15220,15220,15220,15220,0
|
||||
20250516,170400,194414410,15220,15220,15220,15220,0
|
||||
20250516,170300,194414410,15220,15220,15220,15220,0
|
||||
20250516,170200,194414410,15220,15220,15220,15220,0
|
||||
20250516,170100,194414410,15220,15220,15220,15220,0
|
||||
20250516,170000,194414410,15220,15220,15220,15220,0
|
||||
20250516,165900,194414410,15220,15220,15220,15220,0
|
||||
20250516,165800,194414410,15220,15220,15220,15220,0
|
||||
20250516,165700,194414410,15220,15220,15220,15220,0
|
||||
20250516,165600,194414410,15220,15220,15220,15220,24
|
||||
20250516,165500,194414410,15220,15220,15220,15220,0
|
||||
20250516,165400,194414410,15220,15220,15220,15220,0
|
||||
20250516,165300,194414410,15220,15220,15220,15220,0
|
||||
20250516,165200,194414410,15220,15220,15220,15220,0
|
||||
20250516,165100,194414410,15220,15220,15220,15220,0
|
||||
20250516,165000,194414410,15220,15220,15220,15220,0
|
||||
20250516,164900,194414410,15220,15220,15220,15220,0
|
||||
20250516,164800,194414410,15220,15220,15220,15220,0
|
||||
20250516,164700,194414410,15220,15220,15220,15220,0
|
||||
20250516,164600,194414410,15220,15220,15220,15220,0
|
||||
20250516,164500,194414410,15220,15220,15220,15220,0
|
||||
20250516,164400,194414410,15220,15220,15220,15220,0
|
||||
20250516,164300,194414410,15220,15220,15220,15220,0
|
||||
20250516,164200,194414410,15220,15220,15220,15220,0
|
||||
20250516,164100,194414410,15220,15220,15220,15220,0
|
||||
20250516,164000,194414410,15220,15220,15220,15220,0
|
||||
20250516,163900,194414410,15220,15220,15220,15220,0
|
||||
20250516,163800,194414410,15220,15220,15220,15220,0
|
||||
20250516,163700,194414410,15220,15220,15220,15220,0
|
||||
20250516,163600,194414410,15220,15220,15220,15220,0
|
||||
20250516,163500,194414410,15220,15220,15220,15220,0
|
||||
20250516,163400,194414410,15220,15220,15220,15220,0
|
||||
20250516,163300,194414410,15220,15220,15220,15220,0
|
||||
20250516,163200,194414410,15220,15220,15220,15220,0
|
||||
20250516,163100,194414410,15220,15220,15220,15220,0
|
||||
20250516,163000,194414410,15220,15220,15220,15220,0
|
||||
20250516,162900,194414410,15220,15220,15220,15220,0
|
||||
20250516,162800,194414410,15220,15220,15220,15220,0
|
||||
20250516,162700,194414410,15220,15220,15220,15220,0
|
||||
20250516,162600,194414410,15220,15220,15220,15220,24
|
||||
20250516,162500,194414410,15220,15220,15220,15220,0
|
||||
20250516,162400,194414410,15220,15220,15220,15220,0
|
||||
20250516,162300,194414410,15220,15220,15220,15220,0
|
||||
20250516,162200,194414410,15220,15220,15220,15220,0
|
||||
20250516,162100,194414410,15220,15220,15220,15220,0
|
||||
20250516,162000,194414410,15220,15220,15220,15220,0
|
||||
20250516,161900,194414410,15220,15220,15220,15220,0
|
||||
20250516,161800,194414410,15220,15220,15220,15220,0
|
||||
20250516,161700,194414410,15220,15220,15220,15220,0
|
||||
20250516,161600,194414410,15220,15220,15220,15220,0
|
||||
20250516,161500,194414410,15220,15220,15220,15220,0
|
||||
20250516,161400,194414410,15220,15220,15220,15220,0
|
||||
20250516,161300,194414410,15220,15220,15220,15220,0
|
||||
20250516,161200,194414410,15220,15220,15220,15220,0
|
||||
20250516,161100,194414410,15220,15220,15220,15220,0
|
||||
20250516,161000,194414410,15220,15220,15220,15220,0
|
||||
20250516,160900,194414410,15220,15220,15220,15220,0
|
||||
20250516,160800,194414410,15220,15220,15220,15220,0
|
||||
20250516,160700,194414410,15220,15220,15220,15220,0
|
||||
20250516,160600,194414410,15220,15220,15220,15220,0
|
||||
20250516,160500,194414410,15220,15220,15220,15220,0
|
||||
20250516,160400,194414410,15220,15220,15220,15220,0
|
||||
20250516,160300,194414410,15220,15220,15220,15220,0
|
||||
20250516,160200,194414410,15220,15220,15220,15220,0
|
||||
20250516,160100,194414410,15220,15220,15220,15220,0
|
||||
20250516,160000,194414410,15220,15220,15220,15220,0
|
||||
20250516,155900,194414410,15220,15220,15220,15220,0
|
||||
20250516,155800,194414410,15220,15220,15220,15220,0
|
||||
20250516,155700,194414410,15220,15220,15220,15220,0
|
||||
20250516,155600,194414410,15220,15220,15220,15220,24
|
||||
20250516,155500,194414410,15220,15220,15220,15220,0
|
||||
20250516,155400,194414410,15220,15220,15220,15220,0
|
||||
20250516,155300,194414410,15220,15220,15220,15220,0
|
||||
20250516,155200,194414410,15220,15220,15220,15220,0
|
||||
20250516,155100,194414410,15220,15220,15220,15220,0
|
||||
20250516,155000,194414410,15220,15220,15220,15220,0
|
||||
20250516,154900,194414410,15220,15220,15220,15220,0
|
||||
20250516,154800,194414410,15220,15220,15220,15220,0
|
||||
20250516,154700,194414410,15220,15220,15220,15220,0
|
||||
20250516,154600,194414410,15220,15220,15220,15220,0
|
||||
20250516,154500,194414410,15220,15220,15220,15220,0
|
||||
20250516,154400,194414410,15220,15220,15220,15220,0
|
||||
20250516,154300,194414410,15220,15220,15220,15220,0
|
||||
20250516,154200,194414410,15220,15220,15220,15220,0
|
||||
20250516,154100,194414410,15220,15220,15220,15220,0
|
||||
20250516,154000,194414410,15220,15220,15220,15220,0
|
||||
20250516,153900,194414410,15220,15220,15220,15220,0
|
||||
20250516,153800,194414410,15220,15220,15220,15220,0
|
||||
20250516,153700,194414410,15220,15220,15220,15220,0
|
||||
20250516,153600,194414410,15220,15220,15220,15220,0
|
||||
20250516,153500,194414410,15220,15220,15220,15220,0
|
||||
20250516,153400,194414410,15220,15220,15220,15220,0
|
||||
20250516,153300,194414410,15220,15220,15220,15220,0
|
||||
20250516,153200,194414410,15220,15220,15220,15220,0
|
||||
20250516,153100,194414410,15220,15220,15220,15220,0
|
||||
20250516,153000,194414410,15220,15220,15220,15220,24
|
||||
20250516,152900,194049130,15210,15210,15210,15210,0
|
||||
20250516,152800,194049130,15210,15210,15210,15210,0
|
||||
20250516,152700,194049130,15210,15210,15210,15210,0
|
||||
20250516,152600,194049130,15210,15210,15210,15210,0
|
||||
20250516,152500,194049130,15210,15210,15210,15210,0
|
||||
20250516,152400,194049130,15210,15210,15210,15210,0
|
||||
20250516,152300,194049130,15210,15210,15210,15210,0
|
||||
20250516,152200,194049130,15210,15210,15210,15210,0
|
||||
20250516,152100,194049130,15210,15210,15210,15210,0
|
||||
20250516,152000,194049130,15210,15210,15210,15210,0
|
||||
20250516,151900,194049130,15210,15210,15210,15210,2
|
||||
20250516,151800,194018710,15210,15220,15220,15150,47
|
||||
20250516,151700,193306350,15220,15220,15220,15220,14
|
||||
20250516,151600,193093270,15240,15240,15240,15240,0
|
||||
20250516,151500,193093270,15240,15190,15240,15160,11
|
||||
20250516,151400,192926280,15270,15270,15270,15200,5
|
||||
20250516,151300,192850000,15280,15280,15280,15280,3
|
||||
20250516,151200,192804160,15280,15280,15280,15280,0
|
||||
20250516,151100,192804160,15280,15280,15280,15280,7
|
||||
20250516,151000,192697200,15310,15310,15310,15310,0
|
||||
20250516,150900,192697200,15310,15260,15310,15250,54
|
||||
20250516,150800,191873510,15330,15330,15330,15330,3
|
||||
20250516,150700,191827520,15340,15210,15340,15210,155
|
||||
20250516,150600,189456710,15210,15200,15210,15200,219
|
||||
20250516,150500,186127180,15200,15200,15200,15200,5
|
||||
20250516,150400,186051180,15200,15200,15200,15200,0
|
||||
20250516,150300,186051180,15200,15200,15200,15200,0
|
||||
20250516,150200,186051180,15200,15200,15200,15200,0
|
||||
20250516,150100,186051180,15200,15160,15200,15160,6
|
||||
20250516,150000,185960100,15160,15160,15160,15160,0
|
||||
20250516,145900,185960100,15160,15160,15160,15160,10
|
||||
20250516,145800,185808500,15210,15210,15210,15210,8
|
||||
20250516,145700,185686820,15210,15210,15210,15210,0
|
||||
20250516,145600,185686820,15210,15210,15210,15210,0
|
||||
20250516,145500,185686820,15210,15210,15210,15210,4
|
||||
20250516,145400,185625980,15210,15210,15210,15210,3
|
||||
20250516,145300,185580350,15210,15210,15210,15210,0
|
||||
20250516,145200,185580350,15210,15210,15210,15210,2
|
||||
20250516,145100,185549930,15210,15210,15210,15210,0
|
||||
20250516,145000,185549930,15210,15210,15210,15210,3
|
||||
20250516,144900,185504300,15210,15210,15210,15210,4
|
||||
20250516,144800,185443460,15210,15210,15210,15210,0
|
||||
20250516,144700,185443460,15210,15210,15210,15210,0
|
||||
20250516,144600,185443460,15210,15210,15210,15210,4
|
||||
20250516,144500,185382620,15190,15190,15190,15190,100
|
||||
20250516,144400,183863620,15200,15200,15200,15200,0
|
||||
20250516,144300,183863620,15200,15220,15220,15200,58
|
||||
20250516,144200,182981960,15220,15220,15220,15220,3
|
||||
20250516,144100,182936300,15220,15220,15220,15220,0
|
||||
20250516,144000,182936300,15220,15220,15220,15220,0
|
||||
20250516,143900,182936300,15220,15220,15220,15220,7
|
||||
20250516,143800,182829760,15220,15220,15220,15220,0
|
||||
20250516,143700,182829760,15220,15220,15220,15220,0
|
||||
20250516,143600,182829760,15220,15220,15220,15220,2
|
||||
20250516,143500,182799320,15220,15210,15220,15210,5
|
||||
20250516,143400,182723240,15220,15220,15220,15220,0
|
||||
20250516,143300,182723240,15220,15220,15220,15220,5
|
||||
20250516,143200,182647140,15220,15220,15220,15220,1
|
||||
20250516,143100,182631920,15220,15220,15220,15220,4
|
||||
20250516,143000,182571040,15220,15220,15220,15220,0
|
||||
20250516,142900,182571040,15220,15220,15220,15220,3
|
||||
20250516,142800,182525380,15230,15230,15230,15230,3
|
||||
20250516,142700,182479690,15230,15230,15230,15230,19
|
||||
20250516,142600,182190320,15230,15230,15230,15230,2
|
||||
20250516,142500,182159860,15230,15230,15230,15230,0
|
||||
20250516,142400,182159860,15230,15230,15230,15230,3
|
||||
20250516,142300,182114170,15230,15230,15230,15230,2
|
||||
20250516,142200,182083710,15230,15230,15230,15230,0
|
||||
20250516,142100,182083710,15230,15230,15230,15230,0
|
||||
20250516,142000,182083710,15230,15230,15230,15230,10
|
||||
20250516,141900,181931410,15230,15230,15230,15230,0
|
||||
20250516,141800,181931410,15230,15230,15230,15230,0
|
||||
20250516,141700,181931410,15230,15230,15230,15230,2
|
||||
20250516,141600,181900950,15230,15230,15230,15230,3
|
||||
20250516,141500,181855260,15220,15220,15220,15220,1
|
||||
20250516,141400,181840040,15230,15230,15230,15230,0
|
||||
20250516,141300,181840040,15230,15230,15230,15230,9
|
||||
20250516,141200,181702970,15220,15220,15220,15220,0
|
||||
20250516,141100,181702970,15220,15220,15220,15220,0
|
||||
20250516,141000,181702970,15220,15220,15220,15220,0
|
||||
20250516,140900,181702970,15220,15230,15230,15220,53
|
||||
20250516,140800,180896280,15220,15220,15220,15220,0
|
||||
20250516,140700,180896280,15220,15220,15220,15220,1
|
||||
20250516,140600,180881060,15220,15220,15220,15220,0
|
||||
20250516,140500,180881060,15220,15220,15220,15220,4
|
||||
20250516,140400,180820180,15210,15210,15210,15210,0
|
||||
20250516,140300,180820180,15210,15210,15210,15210,0
|
||||
20250516,140200,180820180,15210,15210,15210,15210,0
|
||||
20250516,140100,180820180,15210,15230,15230,15210,8
|
||||
20250516,140000,180698360,15230,15230,15230,15230,1
|
||||
20250516,135900,180683130,15230,15230,15230,15230,0
|
||||
20250516,135800,180683130,15230,15230,15230,15230,4
|
||||
20250516,135700,180622210,15230,15230,15230,15230,4
|
||||
20250516,135600,180561290,15230,15230,15230,15230,1
|
||||
20250516,135500,180546060,15230,15240,15240,15230,50
|
||||
20250516,135400,179784550,15250,15250,15260,15250,8
|
||||
20250516,135300,179662530,15240,15230,15240,15230,4
|
||||
20250516,135200,179601600,15230,15230,15230,15230,1
|
||||
20250516,135100,179586370,15220,15210,15220,15210,13
|
||||
20250516,135000,179388520,15210,15200,15210,15200,4
|
||||
20250516,134900,179327710,15200,15300,15300,15150,1068
|
||||
20250516,134800,163095530,15300,15300,15310,15300,7
|
||||
20250516,134700,162988390,15300,15300,15300,15300,0
|
||||
20250516,134600,162988390,15300,15310,15310,15300,4
|
||||
20250516,134500,162927160,15300,15300,15300,15300,4
|
||||
20250516,134400,162865960,15300,15300,15300,15300,0
|
||||
20250516,134300,162865960,15300,15300,15300,15300,5
|
||||
20250516,134200,162789460,15300,15290,15300,15290,4
|
||||
20250516,134100,162728270,15290,15290,15290,15290,4
|
||||
20250516,134000,162667110,15300,15300,15300,15300,10
|
||||
20250516,133900,162514110,15300,15300,15300,15300,4
|
||||
20250516,133800,162452910,15280,15270,15280,15270,26
|
||||
20250516,133700,162055880,15280,15280,15280,15280,1
|
||||
20250516,133600,162040600,15280,15290,15290,15280,2
|
||||
20250516,133500,162010030,15290,15290,15290,15290,3
|
||||
20250516,133400,161964160,15270,15270,15270,15270,0
|
||||
20250516,133300,161964160,15270,15260,15270,15260,82
|
||||
20250516,133200,160712790,15260,15260,15260,15260,3
|
||||
20250516,133100,160667010,15260,15250,15260,15250,2424
|
||||
20250516,133000,123676930,15250,15240,15250,15240,20
|
||||
20250516,132900,123372090,15240,15240,15240,15240,5
|
||||
20250516,132800,123295890,15240,15240,15240,15240,10
|
||||
20250516,132700,123143490,15240,15240,15240,15240,3
|
||||
20250516,132600,123097770,15240,15240,15240,15240,0
|
||||
20250516,132500,123097770,15240,15240,15240,15240,4
|
||||
20250516,132400,123036810,15240,15220,15240,15220,52
|
||||
20250516,132300,122245290,15210,15210,15210,15210,39
|
||||
20250516,132200,121652100,15220,15240,15240,15220,103
|
||||
20250516,132100,120083880,15220,15220,15220,15220,0
|
||||
20250516,132000,120083880,15220,15210,15220,15210,51
|
||||
20250516,131900,119308140,15210,15230,15230,15210,54
|
||||
20250516,131800,118486720,15210,15210,15210,15210,0
|
||||
20250516,131700,118486720,15210,15210,15210,15210,12
|
||||
20250516,131600,118304200,15210,15200,15210,15200,12
|
||||
20250516,131500,118121770,15200,15200,15200,15200,0
|
||||
20250516,131400,118121770,15200,15200,15200,15200,1
|
||||
20250516,131300,118106570,15190,15200,15200,15190,14
|
||||
20250516,131200,117893900,15190,15190,15190,15190,2
|
||||
20250516,131100,117863520,15190,15190,15190,15190,0
|
||||
20250516,131000,117863520,15190,15190,15190,15190,1
|
||||
20250516,130900,117848330,15180,15180,15180,15180,6
|
||||
20250516,130800,117757250,15180,15180,15180,15180,1
|
||||
20250516,130700,117742070,15170,15170,15170,15170,3
|
||||
20250516,130600,117696560,15180,15170,15180,15170,16
|
||||
20250516,130500,117453715,15170,15175,15175,15170,7
|
||||
20250516,130400,117347505,15175,15175,15175,15175,1
|
||||
20250516,130300,117332330,15180,15175,15180,15175,11
|
||||
20250516,130200,117165370,15175,15175,15175,15175,1
|
||||
20250516,130100,117150195,15190,15180,15190,15180,16
|
||||
20250516,130000,116907185,15170,15170,15170,15170,0
|
||||
20250516,125900,116907185,15170,15170,15170,15170,2
|
||||
20250516,125800,116876845,15170,15160,15170,15160,131
|
||||
20250516,125700,114890235,15150,15150,15150,15150,107
|
||||
20250516,125600,113269185,15140,15140,15140,15140,3
|
||||
20250516,125500,113223765,15140,15140,15140,15140,1
|
||||
20250516,125400,113208625,15140,15150,15150,15140,11
|
||||
20250516,125300,113042055,15150,15150,15150,15140,6
|
||||
20250516,125200,112951165,15140,15140,15140,15140,2
|
||||
20250516,125100,112920885,15140,15140,15140,15140,1
|
||||
20250516,125000,112905745,15140,15150,15150,15140,54
|
||||
20250516,124900,112087655,15140,15140,15140,15140,2
|
||||
20250516,124800,112057375,15140,15140,15140,15140,2
|
||||
20250516,124700,112027095,15150,15140,15150,15140,5
|
||||
20250516,124600,111951365,15150,15140,15150,15140,4
|
||||
20250516,124500,111890775,15140,15140,15140,15140,1
|
||||
20250516,124400,111875635,15140,15140,15140,15140,1
|
||||
20250516,124300,111860495,15140,15140,15140,15140,2
|
||||
20250516,124200,111830215,15150,15140,15150,15140,5
|
||||
20250516,124100,111754475,15140,15150,15150,15140,2
|
||||
20250516,124000,111724185,15140,15140,15140,15140,2
|
||||
20250516,123900,111693905,15140,15150,15150,15140,5
|
||||
20250516,123800,111618175,15140,15140,15140,15140,2
|
||||
20250516,123700,111587895,15140,15140,15140,15140,1
|
||||
20250516,123600,111572755,15140,15140,15140,15140,1
|
||||
20250516,123500,111557615,15160,15150,15210,15140,96
|
||||
20250516,123400,110102205,15140,15140,15140,15140,2
|
||||
20250516,123300,110071925,15140,15140,15140,15140,1
|
||||
20250516,123200,110056785,15140,15140,15140,15140,1
|
||||
20250516,123100,110041645,15140,15150,15160,15140,7
|
||||
20250516,123000,109935605,15140,15140,15160,15140,8
|
||||
20250516,122900,109814415,15140,15140,15140,15140,1
|
||||
20250516,122800,109799275,15140,15160,15160,15140,8
|
||||
20250516,122700,109678055,15150,15140,15150,15140,4
|
||||
20250516,122600,109617465,15140,15140,15140,15140,1
|
||||
20250516,122500,109602325,15160,15150,15160,15150,4
|
||||
20250516,122400,109541715,15150,15150,15150,15150,52
|
||||
20250516,122300,108753915,15160,15150,15160,15150,4
|
||||
20250516,122200,108693285,15150,15150,15150,15150,2
|
||||
20250516,122100,108662985,15150,15150,15160,15150,4
|
||||
20250516,122000,108602365,15160,15150,15160,15150,9
|
||||
20250516,121900,108465935,15150,15150,15150,15150,2
|
||||
20250516,121800,108435635,15150,15150,15150,15150,1
|
||||
20250516,121700,108420485,15150,15150,15150,15150,1
|
||||
20250516,121600,108405335,15150,15160,15160,15150,6
|
||||
20250516,121500,108314395,15150,15160,15160,15150,12
|
||||
20250516,121400,108132485,15150,15150,15150,15150,1
|
||||
20250516,121300,108117335,15150,15160,15160,15150,3
|
||||
20250516,121200,108071875,15150,15150,15160,15150,5
|
||||
20250516,121100,107996095,15150,15150,15150,15150,1
|
||||
20250516,121000,107980945,15160,15150,15160,15150,7
|
||||
20250516,120900,107874845,15150,15160,15160,15150,4
|
||||
20250516,120800,107814215,15160,15160,15160,15160,67
|
||||
20250516,120700,106798495,15170,15170,15190,15170,162
|
||||
20250516,120600,104339435,15170,15180,15180,15170,132
|
||||
20250516,120500,102335685,15170,15170,15180,15170,132
|
||||
20250516,120400,100332595,15160,15170,15170,15160,132
|
||||
20250516,120300,98330175,15160,15170,15180,15160,183
|
||||
20250516,120200,95552785,15180,15170,15180,15170,5
|
||||
20250516,120100,95476895,15180,15180,15180,15170,17
|
||||
20250516,120000,95218865,15180,15180,15220,15180,146
|
||||
20250516,115900,93001145,15180,15190,15200,15180,226
|
||||
20250516,115800,89567215,15180,15180,15180,15180,2
|
||||
20250516,115700,89536855,15190,15180,15190,15170,247
|
||||
20250516,115600,85787395,15170,15170,15180,15170,133
|
||||
20250516,115500,83769125,15160,15150,15160,15150,69
|
||||
20250516,115400,82723095,15160,15140,15200,15140,1136
|
||||
20250516,115300,65467575,15150,15150,15150,15140,6
|
||||
20250516,115200,65376685,15140,15130,15140,15130,67
|
||||
20250516,115100,64362325,15130,15130,15130,15130,1
|
||||
20250516,115000,64347195,15140,15140,15140,15130,10
|
||||
20250516,114900,64195805,15130,15130,15130,15130,2
|
||||
20250516,114800,64165545,15130,15140,15140,15130,2
|
||||
20250516,114700,64135275,15130,15130,15130,15130,1
|
||||
20250516,114600,64120145,15130,15130,15140,15130,8
|
||||
20250516,114500,63999055,15130,15130,15130,15130,1
|
||||
20250516,114400,63983925,15140,15140,15140,15140,49
|
||||
20250516,114300,63242065,15140,15130,15140,15130,3
|
||||
20250516,114200,63196665,15140,15130,15140,15130,4
|
||||
20250516,114100,63136115,15130,15130,15130,15130,1
|
||||
20250516,114000,63120985,15140,15140,15140,15130,11
|
||||
20250516,113900,62954465,15130,15130,15130,15130,1
|
||||
20250516,113800,62939335,15130,15140,15140,15130,4
|
||||
20250516,113700,62878785,15130,15130,15130,15130,3
|
||||
20250516,113600,62833395,15130,15135,15135,15130,3
|
||||
20250516,113500,62787995,15130,15140,15140,15130,5
|
||||
20250516,113400,62712305,15130,15130,15130,15130,2
|
||||
20250516,113300,62682045,15130,15130,15130,15130,3
|
||||
20250516,113200,62636655,15130,15130,15130,15130,1
|
||||
20250516,113100,62621525,15130,15140,15140,15130,5
|
||||
20250516,113000,62545845,15140,15130,15140,15130,7
|
||||
20250516,112900,62439875,15130,15130,15130,15130,1
|
||||
20250516,112800,62424745,15130,15130,15130,15130,3
|
||||
20250516,112700,62379355,15130,15120,15130,15120,55
|
||||
20250516,112600,61547215,15130,15130,15130,15130,73
|
||||
20250516,112500,60442725,15130,15130,15130,15130,2
|
||||
20250516,112400,60412465,15130,15140,15140,15130,6
|
||||
20250516,112300,60321635,15140,15130,15140,15130,5
|
||||
20250516,112200,60245945,15130,15130,15130,15130,2
|
||||
20250516,112100,60215685,15130,15150,15150,15130,54
|
||||
20250516,112000,59398085,15150,15140,15150,15140,25
|
||||
20250516,111900,59019525,15150,15140,15150,15140,6
|
||||
20250516,111800,58928655,15140,15150,15150,15140,166
|
||||
20250516,111700,56415115,15140,15140,15140,15140,1
|
||||
20250516,111600,56399975,15140,15150,15150,15140,5
|
||||
20250516,111500,56324245,15140,15140,15140,15140,1
|
||||
20250516,111400,56309105,15140,15140,15140,15140,1
|
||||
20250516,111300,56293965,15140,15140,15140,15140,2
|
||||
20250516,111200,56263685,15160,15160,15160,15140,105
|
||||
20250516,111100,54672735,15150,15160,15160,15150,10
|
||||
20250516,111000,54521155,15150,15150,15150,15150,2
|
||||
20250516,110900,54490855,15150,15150,15150,15150,1
|
||||
20250516,110800,54475705,15160,15150,15160,15150,68
|
||||
20250516,110700,53445465,15150,15150,15150,15150,2
|
||||
20250516,110600,53415165,15170,15170,15170,15170,64
|
||||
20250516,110500,52444285,15170,15190,15190,15170,6
|
||||
20250516,110400,52353165,15190,15170,15190,15170,4
|
||||
20250516,110300,52292425,15170,15170,15170,15170,2
|
||||
20250516,110200,52262085,15170,15170,15170,15170,23
|
||||
20250516,110100,51913175,15190,15190,15190,15170,15
|
||||
20250516,110000,51685365,15190,15170,15190,15170,5
|
||||
20250516,105900,51609435,15170,15170,15170,15170,33
|
||||
20250516,105800,51108825,15170,15170,15170,15170,34
|
||||
20250516,105700,50593045,15170,15190,15190,15170,4
|
||||
20250516,105600,50532305,15170,15170,15170,15170,1
|
||||
20250516,105500,50517135,15170,15170,15170,15170,1
|
||||
20250516,105400,50501965,15170,15170,15170,15170,2
|
||||
20250516,105300,50471625,15170,15170,15190,15170,6
|
||||
20250516,105200,50380525,15170,15170,15170,15170,2
|
||||
20250516,105100,50350185,15180,15180,15180,15180,10
|
||||
20250516,105000,50198385,15180,15180,15180,15180,1
|
||||
20250516,104900,50183205,15190,15190,15190,15170,37
|
||||
20250516,104800,49621425,15190,15160,15190,15160,51
|
||||
20250516,104700,48847735,15160,15170,15180,15150,402
|
||||
20250516,104600,42754755,15170,15180,15180,15170,4
|
||||
20250516,104500,42694045,15170,15170,15170,15170,2
|
||||
20250516,104400,42663705,15170,15170,15170,15170,2
|
||||
20250516,104300,42633365,15170,15170,15170,15170,2
|
||||
20250516,104200,42603025,15180,15150,15180,15150,9
|
||||
20250516,104100,42466485,15150,15150,15150,15150,1
|
||||
20250516,104000,42451335,15150,15150,15150,15150,2
|
||||
20250516,103900,42421035,15150,15180,15180,15150,6
|
||||
20250516,103800,42329985,15150,15160,15180,15150,39
|
||||
20250516,103700,41738695,15170,15170,15170,15170,1
|
||||
20250516,103600,41723525,15170,15170,15170,15170,7
|
||||
20250516,103500,41617335,15160,15160,15170,15160,3
|
||||
20250516,103400,41571845,15170,15160,15170,15160,5
|
||||
20250516,103300,41496015,15160,15170,15170,15160,5
|
||||
20250516,103200,41420175,15150,15150,15150,15150,1
|
||||
20250516,103100,41405025,15150,15170,15170,15150,5
|
||||
20250516,103000,41329215,15150,15150,15150,15150,1
|
||||
20250516,102900,41314065,15150,15150,15150,15150,2
|
||||
20250516,102800,41283765,15150,15150,15150,15150,8
|
||||
20250516,102700,41162565,15150,15150,15160,15150,37
|
||||
20250516,102600,40601675,15150,15150,15150,15150,1
|
||||
20250516,102500,40586525,15150,15150,15150,15150,2
|
||||
20250516,102400,40556225,15150,15150,15150,15150,1
|
||||
20250516,102300,40541075,15160,15150,15160,15150,4
|
||||
20250516,102200,40480445,15150,15150,15150,15150,1
|
||||
20250516,102100,40465295,15150,15150,15150,15150,102
|
||||
20250516,102000,38919995,15150,15160,15160,15150,25
|
||||
20250516,101900,38541005,15150,15160,15160,15150,4
|
||||
20250516,101800,38480375,15150,15150,15150,15150,3
|
||||
20250516,101700,38434925,15150,15160,15160,15150,5
|
||||
20250516,101600,38359135,15160,15160,15160,15150,13
|
||||
20250516,101500,38162075,15160,15170,15170,15160,265
|
||||
20250516,101400,34144325,15170,15170,15170,15170,1
|
||||
20250516,101300,34129155,15170,15170,15170,15170,1
|
||||
20250516,101200,34113985,15180,15180,15180,15180,37
|
||||
20250516,101100,33552325,15180,15180,15180,15180,3
|
||||
20250516,101000,33506785,15180,15180,15180,15180,1
|
||||
20250516,100900,33491605,15180,15180,15180,15180,3
|
||||
20250516,100800,33446065,15190,15170,15190,15170,42
|
||||
20250516,100700,32808115,15230,15170,15230,15160,49
|
||||
20250516,100600,32064145,15170,15180,15190,15170,142
|
||||
20250516,100500,29909755,15190,15190,15190,15190,1
|
||||
20250516,100400,29894565,15200,15190,15200,15180,7
|
||||
20250516,100300,29788215,15200,15200,15200,15200,2
|
||||
20250516,100200,29757815,15210,15210,15210,15210,3
|
||||
20250516,100100,29712185,15220,15220,15230,15220,8
|
||||
20250516,100000,29590405,15220,15210,15220,15210,4
|
||||
20250516,095900,29529555,15220,15200,15260,15200,18
|
||||
20250516,095800,29255125,15190,15190,15210,15190,17
|
||||
20250516,095700,28996765,15270,15200,15320,15180,338
|
||||
20250516,095600,23857545,15205,15210,15210,15205,4
|
||||
20250516,095500,23796720,15210,15220,15220,15210,114
|
||||
20250516,095400,22062680,15210,15210,15210,15210,0
|
||||
20250516,095300,22062680,15210,15210,15210,15210,13
|
||||
20250516,095200,21864950,15220,15220,15220,15220,5
|
||||
20250516,095100,21788850,15220,15220,15270,15220,30
|
||||
20250516,095000,21331540,15270,15210,15270,15210,121
|
||||
20250516,094900,19490280,15220,15220,15220,15220,4
|
||||
20250516,094800,19429400,15220,15220,15220,15220,19
|
||||
20250516,094700,19140220,15230,15230,15270,15230,16
|
||||
20250516,094600,18896020,15230,15230,15230,15230,0
|
||||
20250516,094500,18896020,15230,15230,15230,15230,0
|
||||
20250516,094400,18896020,15230,15230,15230,15230,1
|
||||
20250516,094300,18880790,15220,15210,15220,15210,4
|
||||
20250516,094200,18819930,15200,15200,15200,15200,10
|
||||
20250516,094100,18667930,15200,15200,15200,15200,2
|
||||
20250516,094000,18637530,15200,15230,15240,15200,97
|
||||
20250516,093900,17162050,15240,15250,15250,15240,6
|
||||
20250516,093800,17070580,15320,15320,15320,15320,0
|
||||
20250516,093700,17070580,15320,15320,15320,15320,0
|
||||
20250516,093600,17070580,15320,15240,15320,15240,7
|
||||
20250516,093500,16963640,15240,15230,15340,15230,21
|
||||
20250516,093400,16642750,15240,15250,15260,15240,8
|
||||
20250516,093300,16520750,15240,15230,15240,15230,7
|
||||
20250516,093200,16414120,15230,15250,15250,15230,17
|
||||
20250516,093100,16155180,15320,15230,15320,15230,19
|
||||
20250516,093000,15864570,15230,15230,15300,15230,5
|
||||
20250516,092900,15788350,15230,15220,15300,15210,35
|
||||
20250516,092800,15255460,15210,15210,15210,15210,4
|
||||
20250516,092700,15194620,15200,15200,15200,15200,14
|
||||
20250516,092600,14981820,15210,15210,15210,15210,4
|
||||
20250516,092500,14920980,15200,15200,15200,15200,0
|
||||
20250516,092400,14920980,15200,15200,15200,15200,9
|
||||
20250516,092300,14784180,15200,15290,15300,15190,590
|
||||
20250516,092200,5792020,15290,15290,15290,15290,0
|
||||
20250516,092100,5792020,15290,15290,15290,15290,0
|
||||
20250516,092000,5792020,15290,15290,15290,15290,1
|
||||
20250516,091900,5776730,15300,15280,15300,15280,10
|
||||
20250516,091800,5623760,15270,15260,15270,15260,3
|
||||
20250516,091700,5577960,15270,15270,15270,15270,2
|
||||
20250516,091600,5547420,15270,15270,15270,15270,0
|
||||
20250516,091500,5547420,15270,15280,15280,15270,23
|
||||
20250516,091400,5196110,15280,15280,15290,15280,21
|
||||
20250516,091300,4875120,15270,15270,15270,15270,2
|
||||
20250516,091200,4844580,15270,15260,15270,15260,2
|
||||
20250516,091100,4814050,15270,15310,15310,15270,154
|
||||
20250516,091000,2460830,15310,15360,15360,15310,66
|
||||
20250516,090900,1449280,15400,15400,15400,15400,0
|
||||
20250516,090800,1449280,15400,15400,15400,15400,0
|
||||
20250516,090700,1449280,15400,15400,15400,15400,0
|
||||
20250516,090600,1449280,15400,15400,15400,15400,1
|
||||
20250516,090500,1433880,15310,15310,15310,15310,0
|
||||
20250516,090400,1433880,15310,15310,15310,15310,15
|
||||
20250516,090300,1204230,15420,15420,15420,15420,0
|
||||
20250516,090200,1204230,15420,15420,15420,15420,14
|
||||
20250516,090100,988350,15300,15300,15300,15300,3
|
||||
20250516,090000,942450,15450,15450,15450,15450,61
|
||||
|
Reference in New Issue
Block a user