Update 2025-05-16 2743 candle_min
This commit is contained in:
630
093640/min/candle-20250516.csv
Normal file
630
093640/min/candle-20250516.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,192800,160262552,3610,3610,3610,3610,1983
|
||||
20250516,192700,160262552,3610,3610,3610,3610,0
|
||||
20250516,192600,160262552,3610,3610,3610,3610,0
|
||||
20250516,192500,160262552,3610,3610,3610,3610,0
|
||||
20250516,192400,160262552,3610,3610,3610,3610,0
|
||||
20250516,192300,160262552,3610,3610,3610,3610,0
|
||||
20250516,192200,160262552,3610,3610,3610,3610,0
|
||||
20250516,192100,160262552,3610,3610,3610,3610,0
|
||||
20250516,192000,160262552,3610,3610,3610,3610,0
|
||||
20250516,191900,160262552,3610,3610,3610,3610,0
|
||||
20250516,191800,160262552,3610,3610,3610,3610,0
|
||||
20250516,191700,160262552,3610,3610,3610,3610,0
|
||||
20250516,191600,160262552,3610,3610,3610,3610,0
|
||||
20250516,191500,160262552,3610,3610,3610,3610,0
|
||||
20250516,191400,160262552,3610,3610,3610,3610,0
|
||||
20250516,191300,160262552,3610,3610,3610,3610,0
|
||||
20250516,191200,160262552,3610,3610,3610,3610,0
|
||||
20250516,191100,160262552,3610,3610,3610,3610,0
|
||||
20250516,191000,160262552,3610,3610,3610,3610,0
|
||||
20250516,190900,160262552,3610,3610,3610,3610,0
|
||||
20250516,190800,160262552,3610,3610,3610,3610,0
|
||||
20250516,190700,160262552,3610,3610,3610,3610,0
|
||||
20250516,190600,160262552,3610,3610,3610,3610,0
|
||||
20250516,190500,160262552,3610,3610,3610,3610,0
|
||||
20250516,190400,160262552,3610,3610,3610,3610,0
|
||||
20250516,190300,160262552,3610,3610,3610,3610,0
|
||||
20250516,190200,160262552,3610,3610,3610,3610,0
|
||||
20250516,190100,160262552,3610,3610,3610,3610,0
|
||||
20250516,190000,160262552,3610,3610,3610,3610,0
|
||||
20250516,185900,160262552,3610,3610,3610,3610,0
|
||||
20250516,185800,160262552,3610,3610,3610,3610,1983
|
||||
20250516,185700,160262552,3610,3610,3610,3610,0
|
||||
20250516,185600,160262552,3610,3610,3610,3610,0
|
||||
20250516,185500,160262552,3610,3610,3610,3610,0
|
||||
20250516,185400,160262552,3610,3610,3610,3610,0
|
||||
20250516,185300,160262552,3610,3610,3610,3610,0
|
||||
20250516,185200,160262552,3610,3610,3610,3610,0
|
||||
20250516,185100,160262552,3610,3610,3610,3610,0
|
||||
20250516,185000,160262552,3610,3610,3610,3610,0
|
||||
20250516,184900,160262552,3610,3610,3610,3610,0
|
||||
20250516,184800,160262552,3610,3610,3610,3610,0
|
||||
20250516,184700,160262552,3610,3610,3610,3610,0
|
||||
20250516,184600,160262552,3610,3610,3610,3610,0
|
||||
20250516,184500,160262552,3610,3610,3610,3610,0
|
||||
20250516,184400,160262552,3610,3610,3610,3610,0
|
||||
20250516,184300,160262552,3610,3610,3610,3610,0
|
||||
20250516,184200,160262552,3610,3610,3610,3610,0
|
||||
20250516,184100,160262552,3610,3610,3610,3610,0
|
||||
20250516,184000,160262552,3610,3610,3610,3610,0
|
||||
20250516,183900,160262552,3610,3610,3610,3610,0
|
||||
20250516,183800,160262552,3610,3610,3610,3610,0
|
||||
20250516,183700,160262552,3610,3610,3610,3610,0
|
||||
20250516,183600,160262552,3610,3610,3610,3610,0
|
||||
20250516,183500,160262552,3610,3610,3610,3610,0
|
||||
20250516,183400,160262552,3610,3610,3610,3610,0
|
||||
20250516,183300,160262552,3610,3610,3610,3610,0
|
||||
20250516,183200,160262552,3610,3610,3610,3610,0
|
||||
20250516,183100,160262552,3610,3610,3610,3610,0
|
||||
20250516,183000,160262552,3610,3610,3610,3610,0
|
||||
20250516,182900,160262552,3610,3610,3610,3610,0
|
||||
20250516,182800,160262552,3610,3610,3610,3610,1983
|
||||
20250516,182700,160262552,3610,3610,3610,3610,0
|
||||
20250516,182600,160262552,3610,3610,3610,3610,0
|
||||
20250516,182500,160262552,3610,3610,3610,3610,0
|
||||
20250516,182400,160262552,3610,3610,3610,3610,0
|
||||
20250516,182300,160262552,3610,3610,3610,3610,0
|
||||
20250516,182200,160262552,3610,3610,3610,3610,0
|
||||
20250516,182100,160262552,3610,3610,3610,3610,0
|
||||
20250516,182000,160262552,3610,3610,3610,3610,0
|
||||
20250516,181900,160262552,3610,3610,3610,3610,0
|
||||
20250516,181800,160262552,3610,3610,3610,3610,0
|
||||
20250516,181700,160262552,3610,3610,3610,3610,0
|
||||
20250516,181600,160262552,3610,3610,3610,3610,0
|
||||
20250516,181500,160262552,3610,3610,3610,3610,0
|
||||
20250516,181400,160262552,3610,3610,3610,3610,0
|
||||
20250516,181300,160262552,3610,3610,3610,3610,0
|
||||
20250516,181200,160262552,3610,3610,3610,3610,0
|
||||
20250516,181100,160262552,3610,3610,3610,3610,0
|
||||
20250516,181000,160262552,3610,3610,3610,3610,0
|
||||
20250516,180900,160262552,3610,3610,3610,3610,0
|
||||
20250516,180800,160262552,3610,3610,3610,3610,0
|
||||
20250516,180700,160262552,3610,3610,3610,3610,0
|
||||
20250516,180600,160262552,3610,3610,3610,3610,0
|
||||
20250516,180500,160262552,3610,3610,3610,3610,0
|
||||
20250516,180400,160262552,3610,3610,3610,3610,0
|
||||
20250516,180300,160262552,3610,3610,3610,3610,0
|
||||
20250516,180200,160262552,3610,3610,3610,3610,0
|
||||
20250516,180100,160262552,3610,3610,3610,3610,0
|
||||
20250516,180000,160262552,3610,3610,3610,3610,0
|
||||
20250516,175900,160262552,3610,3610,3610,3610,0
|
||||
20250516,175800,160262552,3610,3610,3610,3610,1983
|
||||
20250516,175700,160262552,3610,3610,3610,3610,0
|
||||
20250516,175600,160262552,3610,3610,3610,3610,0
|
||||
20250516,175500,160262552,3610,3610,3610,3610,0
|
||||
20250516,175400,160262552,3610,3610,3610,3610,0
|
||||
20250516,175300,160262552,3610,3610,3610,3610,0
|
||||
20250516,175200,160262552,3610,3610,3610,3610,0
|
||||
20250516,175100,160262552,3610,3610,3610,3610,0
|
||||
20250516,175000,160262552,3610,3610,3610,3610,0
|
||||
20250516,174900,160262552,3610,3610,3610,3610,0
|
||||
20250516,174800,160262552,3610,3610,3610,3610,0
|
||||
20250516,174700,160262552,3610,3610,3610,3610,0
|
||||
20250516,174600,160262552,3610,3610,3610,3610,0
|
||||
20250516,174500,160262552,3610,3610,3610,3610,0
|
||||
20250516,174400,160262552,3610,3610,3610,3610,0
|
||||
20250516,174300,160262552,3610,3610,3610,3610,0
|
||||
20250516,174200,160262552,3610,3610,3610,3610,0
|
||||
20250516,174100,160262552,3610,3610,3610,3610,0
|
||||
20250516,174000,160262552,3610,3610,3610,3610,0
|
||||
20250516,173900,160262552,3610,3610,3610,3610,0
|
||||
20250516,173800,160262552,3610,3610,3610,3610,0
|
||||
20250516,173700,160262552,3610,3610,3610,3610,0
|
||||
20250516,173600,160262552,3610,3610,3610,3610,0
|
||||
20250516,173500,160262552,3610,3610,3610,3610,0
|
||||
20250516,173400,160262552,3610,3610,3610,3610,0
|
||||
20250516,173300,160262552,3610,3610,3610,3610,0
|
||||
20250516,173200,160262552,3610,3610,3610,3610,0
|
||||
20250516,173100,160262552,3610,3610,3610,3610,0
|
||||
20250516,173000,160262552,3610,3610,3610,3610,0
|
||||
20250516,172900,160262552,3610,3610,3610,3610,0
|
||||
20250516,172800,160262552,3610,3610,3610,3610,1983
|
||||
20250516,172700,160262552,3610,3610,3610,3610,0
|
||||
20250516,172600,160262552,3610,3610,3610,3610,0
|
||||
20250516,172500,160262552,3610,3610,3610,3610,0
|
||||
20250516,172400,160262552,3610,3610,3610,3610,0
|
||||
20250516,172300,160262552,3610,3610,3610,3610,0
|
||||
20250516,172200,160262552,3610,3610,3610,3610,0
|
||||
20250516,172100,160262552,3610,3610,3610,3610,0
|
||||
20250516,172000,160262552,3610,3610,3610,3610,0
|
||||
20250516,171900,160262552,3610,3610,3610,3610,0
|
||||
20250516,171800,160262552,3610,3610,3610,3610,0
|
||||
20250516,171700,160262552,3610,3610,3610,3610,0
|
||||
20250516,171600,160262552,3610,3610,3610,3610,0
|
||||
20250516,171500,160262552,3610,3610,3610,3610,0
|
||||
20250516,171400,160262552,3610,3610,3610,3610,0
|
||||
20250516,171300,160262552,3610,3610,3610,3610,0
|
||||
20250516,171200,160262552,3610,3610,3610,3610,0
|
||||
20250516,171100,160262552,3610,3610,3610,3610,0
|
||||
20250516,171000,160262552,3610,3610,3610,3610,0
|
||||
20250516,170900,160262552,3610,3610,3610,3610,0
|
||||
20250516,170800,160262552,3610,3610,3610,3610,0
|
||||
20250516,170700,160262552,3610,3610,3610,3610,0
|
||||
20250516,170600,160262552,3610,3610,3610,3610,0
|
||||
20250516,170500,160262552,3610,3610,3610,3610,0
|
||||
20250516,170400,160262552,3610,3610,3610,3610,0
|
||||
20250516,170300,160262552,3610,3610,3610,3610,0
|
||||
20250516,170200,160262552,3610,3610,3610,3610,0
|
||||
20250516,170100,160262552,3610,3610,3610,3610,0
|
||||
20250516,170000,160262552,3610,3610,3610,3610,0
|
||||
20250516,165900,160262552,3610,3610,3610,3610,0
|
||||
20250516,165800,160262552,3610,3610,3610,3610,1983
|
||||
20250516,165700,160262552,3610,3610,3610,3610,0
|
||||
20250516,165600,160262552,3610,3610,3610,3610,0
|
||||
20250516,165500,160262552,3610,3610,3610,3610,0
|
||||
20250516,165400,160262552,3610,3610,3610,3610,0
|
||||
20250516,165300,160262552,3610,3610,3610,3610,0
|
||||
20250516,165200,160262552,3610,3610,3610,3610,0
|
||||
20250516,165100,160262552,3610,3610,3610,3610,0
|
||||
20250516,165000,160262552,3610,3610,3610,3610,0
|
||||
20250516,164900,160262552,3610,3610,3610,3610,0
|
||||
20250516,164800,160262552,3610,3610,3610,3610,0
|
||||
20250516,164700,160262552,3610,3610,3610,3610,0
|
||||
20250516,164600,160262552,3610,3610,3610,3610,0
|
||||
20250516,164500,160262552,3610,3610,3610,3610,0
|
||||
20250516,164400,160262552,3610,3610,3610,3610,0
|
||||
20250516,164300,160262552,3610,3610,3610,3610,0
|
||||
20250516,164200,160262552,3610,3610,3610,3610,0
|
||||
20250516,164100,160262552,3610,3610,3610,3610,0
|
||||
20250516,164000,160262552,3610,3610,3610,3610,0
|
||||
20250516,163900,160262552,3610,3610,3610,3610,0
|
||||
20250516,163800,160262552,3610,3610,3610,3610,0
|
||||
20250516,163700,160262552,3610,3610,3610,3610,0
|
||||
20250516,163600,160262552,3610,3610,3610,3610,0
|
||||
20250516,163500,160262552,3610,3610,3610,3610,0
|
||||
20250516,163400,160262552,3610,3610,3610,3610,0
|
||||
20250516,163300,160262552,3610,3610,3610,3610,0
|
||||
20250516,163200,160262552,3610,3610,3610,3610,0
|
||||
20250516,163100,160262552,3610,3610,3610,3610,0
|
||||
20250516,163000,160262552,3610,3610,3610,3610,0
|
||||
20250516,162900,160262552,3610,3610,3610,3610,0
|
||||
20250516,162800,160262552,3610,3610,3610,3610,1983
|
||||
20250516,162700,160262552,3610,3610,3610,3610,0
|
||||
20250516,162600,160262552,3610,3610,3610,3610,0
|
||||
20250516,162500,160262552,3610,3610,3610,3610,0
|
||||
20250516,162400,160262552,3610,3610,3610,3610,0
|
||||
20250516,162300,160262552,3610,3610,3610,3610,0
|
||||
20250516,162200,160262552,3610,3610,3610,3610,0
|
||||
20250516,162100,160262552,3610,3610,3610,3610,0
|
||||
20250516,162000,160262552,3610,3610,3610,3610,0
|
||||
20250516,161900,160262552,3610,3610,3610,3610,0
|
||||
20250516,161800,160262552,3610,3610,3610,3610,0
|
||||
20250516,161700,160262552,3610,3610,3610,3610,0
|
||||
20250516,161600,160262552,3610,3610,3610,3610,0
|
||||
20250516,161500,160262552,3610,3610,3610,3610,0
|
||||
20250516,161400,160262552,3610,3610,3610,3610,0
|
||||
20250516,161300,160262552,3610,3610,3610,3610,0
|
||||
20250516,161200,160262552,3610,3610,3610,3610,0
|
||||
20250516,161100,160262552,3610,3610,3610,3610,0
|
||||
20250516,161000,160262552,3610,3610,3610,3610,0
|
||||
20250516,160900,160262552,3610,3610,3610,3610,0
|
||||
20250516,160800,160262552,3610,3610,3610,3610,0
|
||||
20250516,160700,160262552,3610,3610,3610,3610,0
|
||||
20250516,160600,160262552,3610,3610,3610,3610,0
|
||||
20250516,160500,160262552,3610,3610,3610,3610,0
|
||||
20250516,160400,160262552,3610,3610,3610,3610,0
|
||||
20250516,160300,160262552,3610,3610,3610,3610,0
|
||||
20250516,160200,160262552,3610,3610,3610,3610,0
|
||||
20250516,160100,160262552,3610,3610,3610,3610,0
|
||||
20250516,160000,160262552,3610,3610,3610,3610,0
|
||||
20250516,155900,160262552,3610,3610,3610,3610,0
|
||||
20250516,155800,160262552,3610,3610,3610,3610,1983
|
||||
20250516,155700,160262552,3610,3610,3610,3610,0
|
||||
20250516,155600,160262552,3610,3610,3610,3610,0
|
||||
20250516,155500,160262552,3610,3610,3610,3610,0
|
||||
20250516,155400,160262552,3610,3610,3610,3610,0
|
||||
20250516,155300,160262552,3610,3610,3610,3610,0
|
||||
20250516,155200,160262552,3610,3610,3610,3610,0
|
||||
20250516,155100,160262552,3610,3610,3610,3610,0
|
||||
20250516,155000,160262552,3610,3610,3610,3610,0
|
||||
20250516,154900,160262552,3610,3610,3610,3610,0
|
||||
20250516,154800,160262552,3610,3610,3610,3610,0
|
||||
20250516,154700,160262552,3610,3610,3610,3610,0
|
||||
20250516,154600,160262552,3610,3610,3610,3610,0
|
||||
20250516,154500,160262552,3610,3610,3610,3610,0
|
||||
20250516,154400,160262552,3610,3610,3610,3610,0
|
||||
20250516,154300,160262552,3610,3610,3610,3610,0
|
||||
20250516,154200,160262552,3610,3610,3610,3610,0
|
||||
20250516,154100,160262552,3610,3610,3610,3610,0
|
||||
20250516,154000,160262552,3610,3610,3610,3610,0
|
||||
20250516,153900,160262552,3610,3610,3610,3610,0
|
||||
20250516,153800,160262552,3610,3610,3610,3610,0
|
||||
20250516,153700,160262552,3610,3610,3610,3610,0
|
||||
20250516,153600,160262552,3610,3610,3610,3610,0
|
||||
20250516,153500,160262552,3610,3610,3610,3610,0
|
||||
20250516,153400,160262552,3610,3610,3610,3610,0
|
||||
20250516,153300,160262552,3610,3610,3610,3610,0
|
||||
20250516,153200,160262552,3610,3610,3610,3610,0
|
||||
20250516,153100,160262552,3610,3610,3610,3610,0
|
||||
20250516,153000,160262552,3610,3610,3610,3610,1983
|
||||
20250516,152900,153103922,3640,3640,3640,3640,0
|
||||
20250516,152800,153103922,3640,3640,3640,3640,0
|
||||
20250516,152700,153103922,3640,3640,3640,3640,0
|
||||
20250516,152600,153103922,3640,3640,3640,3640,0
|
||||
20250516,152500,153103922,3640,3640,3640,3640,0
|
||||
20250516,152400,153103922,3640,3640,3640,3640,0
|
||||
20250516,152300,153103922,3640,3640,3640,3640,0
|
||||
20250516,152200,153103922,3640,3640,3640,3640,0
|
||||
20250516,152100,153103922,3640,3640,3640,3640,0
|
||||
20250516,152000,153103922,3640,3640,3640,3640,0
|
||||
20250516,151900,153103922,3640,3650,3650,3640,141
|
||||
20250516,151800,152589382,3650,3650,3650,3650,15
|
||||
20250516,151700,152534632,3650,3650,3650,3650,11
|
||||
20250516,151600,152494482,3650,3650,3650,3650,1
|
||||
20250516,151500,152490832,3630,3630,3630,3630,0
|
||||
20250516,151400,152490832,3630,3630,3630,3630,0
|
||||
20250516,151300,152490832,3630,3635,3635,3625,565
|
||||
20250516,151200,150439967,3635,3645,3645,3625,1448
|
||||
20250516,151100,145181162,3645,3645,3645,3645,0
|
||||
20250516,151000,145181162,3645,3660,3660,3645,41
|
||||
20250516,150900,145031222,3665,3665,3665,3665,0
|
||||
20250516,150800,145031222,3665,3660,3665,3660,201
|
||||
20250516,150700,144295462,3640,3640,3640,3640,0
|
||||
20250516,150600,144295462,3640,3640,3640,3640,0
|
||||
20250516,150500,144295462,3640,3645,3645,3640,471
|
||||
20250516,150400,142580972,3645,3650,3655,3645,244
|
||||
20250516,150300,141690822,3655,3660,3660,3655,172
|
||||
20250516,150200,141061602,3665,3665,3665,3665,0
|
||||
20250516,150100,141061602,3665,3665,3665,3665,0
|
||||
20250516,150000,141061602,3665,3665,3665,3665,0
|
||||
20250516,145900,141061602,3665,3670,3670,3665,131
|
||||
20250516,145800,140581337,3670,3665,3670,3665,121
|
||||
20250516,145700,140137737,3665,3665,3665,3665,2
|
||||
20250516,145600,140130407,3665,3665,3665,3665,83
|
||||
20250516,145500,139826212,3665,3665,3665,3665,0
|
||||
20250516,145400,139826212,3665,3660,3665,3660,58
|
||||
20250516,145300,139613922,3665,3665,3665,3665,1
|
||||
20250516,145200,139610257,3660,3660,3660,3660,0
|
||||
20250516,145100,139610257,3660,3660,3660,3660,0
|
||||
20250516,145000,139610257,3660,3650,3660,3650,3063
|
||||
20250516,144900,128430297,3650,3660,3660,3645,1649
|
||||
20250516,144800,122414367,3660,3660,3660,3660,0
|
||||
20250516,144700,122414367,3660,3660,3660,3660,0
|
||||
20250516,144600,122414367,3660,3660,3660,3660,0
|
||||
20250516,144500,122414367,3660,3660,3660,3660,0
|
||||
20250516,144400,122414367,3660,3660,3660,3660,34
|
||||
20250516,144300,122289927,3665,3665,3665,3665,13
|
||||
20250516,144200,122242282,3665,3665,3665,3665,2
|
||||
20250516,144100,122234952,3665,3665,3665,3665,28
|
||||
20250516,144000,122132332,3660,3660,3660,3660,0
|
||||
20250516,143900,122132332,3660,3660,3660,3660,0
|
||||
20250516,143800,122132332,3660,3660,3660,3660,112
|
||||
20250516,143700,121722412,3665,3665,3665,3665,13
|
||||
20250516,143600,121674767,3660,3665,3665,3660,189
|
||||
20250516,143500,120982487,3665,3665,3665,3665,51
|
||||
20250516,143400,120795572,3665,3665,3665,3665,10
|
||||
20250516,143300,120758922,3665,3665,3665,3665,0
|
||||
20250516,143200,120758922,3665,3665,3665,3665,10
|
||||
20250516,143100,120722272,3650,3645,3665,3645,222
|
||||
20250516,143000,119909057,3645,3685,3685,3640,3566
|
||||
20250516,142900,106829057,3690,3690,3690,3690,18
|
||||
20250516,142800,106762637,3690,3690,3690,3690,31
|
||||
20250516,142700,106648247,3685,3685,3685,3685,0
|
||||
20250516,142600,106648247,3685,3685,3685,3685,200
|
||||
20250516,142500,105911247,3690,3690,3690,3690,0
|
||||
20250516,142400,105911247,3690,3690,3690,3690,0
|
||||
20250516,142300,105911247,3690,3690,3690,3690,0
|
||||
20250516,142200,105911247,3690,3690,3690,3690,22
|
||||
20250516,142100,105830067,3690,3690,3690,3690,47
|
||||
20250516,142000,105656637,3685,3690,3690,3685,102
|
||||
20250516,141900,105280752,3690,3690,3690,3690,1
|
||||
20250516,141800,105277062,3690,3690,3690,3690,0
|
||||
20250516,141700,105277062,3690,3690,3690,3690,7
|
||||
20250516,141600,105251232,3690,3690,3690,3690,15
|
||||
20250516,141500,105195882,3690,3690,3690,3690,0
|
||||
20250516,141400,105195882,3690,3690,3690,3690,0
|
||||
20250516,141300,105195882,3690,3690,3690,3690,0
|
||||
20250516,141200,105195882,3690,3690,3690,3690,1
|
||||
20250516,141100,105192192,3690,3690,3690,3690,6
|
||||
20250516,141000,105170052,3690,3690,3690,3690,0
|
||||
20250516,140900,105170052,3690,3690,3690,3690,1
|
||||
20250516,140800,105166362,3690,3690,3690,3690,2
|
||||
20250516,140700,105158982,3695,3695,3695,3695,0
|
||||
20250516,140600,105158982,3695,3695,3695,3695,0
|
||||
20250516,140500,105158982,3695,3695,3695,3695,60
|
||||
20250516,140400,104937282,3695,3690,3695,3690,44
|
||||
20250516,140300,104774807,3690,3690,3690,3690,0
|
||||
20250516,140200,104774807,3690,3690,3690,3690,0
|
||||
20250516,140100,104774807,3690,3695,3695,3690,478
|
||||
20250516,140000,103010447,3695,3695,3695,3695,0
|
||||
20250516,135900,103010447,3695,3695,3695,3695,108
|
||||
20250516,135800,102611387,3695,3705,3705,3695,337
|
||||
20250516,135700,101366162,3700,3700,3700,3700,0
|
||||
20250516,135600,101366162,3700,3700,3700,3700,0
|
||||
20250516,135500,101366162,3700,3700,3700,3700,3
|
||||
20250516,135400,101355062,3700,3705,3705,3700,300
|
||||
20250516,135300,100244262,3715,3715,3715,3715,0
|
||||
20250516,135200,100244262,3715,3715,3715,3715,0
|
||||
20250516,135100,100244262,3715,3715,3715,3715,4
|
||||
20250516,135000,100229402,3710,3710,3710,3710,114
|
||||
20250516,134900,99806462,3715,3715,3715,3715,0
|
||||
20250516,134800,99806462,3715,3715,3715,3715,0
|
||||
20250516,134700,99806462,3715,3715,3715,3715,0
|
||||
20250516,134600,99806462,3715,3715,3715,3715,5
|
||||
20250516,134500,99787887,3715,3715,3715,3715,5
|
||||
20250516,134400,99769312,3715,3715,3715,3715,15
|
||||
20250516,134300,99713587,3715,3715,3715,3715,0
|
||||
20250516,134200,99713587,3715,3715,3715,3715,111
|
||||
20250516,134100,99301222,3715,3715,3715,3715,2
|
||||
20250516,134000,99293792,3720,3720,3720,3720,0
|
||||
20250516,133900,99293792,3720,3720,3720,3720,13
|
||||
20250516,133800,99245432,3715,3715,3715,3715,0
|
||||
20250516,133700,99245432,3715,3715,3715,3715,11
|
||||
20250516,133600,99204567,3715,3720,3720,3715,110
|
||||
20250516,133500,98795907,3720,3720,3720,3720,0
|
||||
20250516,133400,98795907,3720,3720,3720,3720,0
|
||||
20250516,133300,98795907,3720,3720,3720,3720,1
|
||||
20250516,133200,98792187,3720,3710,3720,3710,251
|
||||
20250516,133100,97860957,3710,3710,3710,3710,0
|
||||
20250516,133000,97860957,3710,3710,3710,3710,0
|
||||
20250516,132900,97860957,3710,3715,3715,3710,168
|
||||
20250516,132800,97236847,3705,3720,3720,3695,1018
|
||||
20250516,132700,93465042,3720,3720,3720,3720,0
|
||||
20250516,132600,93465042,3720,3720,3720,3720,0
|
||||
20250516,132500,93465042,3720,3720,3720,3720,247
|
||||
20250516,132400,92546202,3725,3725,3725,3725,1
|
||||
20250516,132300,92542477,3725,3725,3725,3725,0
|
||||
20250516,132200,92542477,3725,3725,3725,3725,27
|
||||
20250516,132100,92441902,3725,3725,3725,3725,0
|
||||
20250516,132000,92441902,3725,3725,3725,3725,0
|
||||
20250516,131900,92441902,3725,3725,3725,3725,0
|
||||
20250516,131800,92441902,3725,3725,3725,3725,0
|
||||
20250516,131700,92441902,3725,3725,3725,3725,0
|
||||
20250516,131600,92441902,3725,3725,3725,3725,0
|
||||
20250516,131500,92441902,3725,3725,3725,3725,7
|
||||
20250516,131400,92415827,3725,3725,3725,3725,7
|
||||
20250516,131300,92389752,3725,3725,3725,3725,0
|
||||
20250516,131200,92389752,3725,3725,3725,3725,0
|
||||
20250516,131100,92389752,3725,3725,3725,3725,0
|
||||
20250516,131000,92389752,3725,3725,3725,3725,0
|
||||
20250516,130900,92389752,3725,3725,3725,3725,1
|
||||
20250516,130800,92386027,3715,3715,3715,3715,0
|
||||
20250516,130700,92386027,3715,3720,3720,3715,520
|
||||
20250516,130600,90452572,3720,3720,3720,3720,0
|
||||
20250516,130500,90452572,3720,3720,3720,3720,0
|
||||
20250516,130400,90452572,3720,3720,3720,3720,1
|
||||
20250516,130300,90448852,3715,3720,3720,3715,10
|
||||
20250516,130200,90411677,3715,3720,3720,3715,345
|
||||
20250516,130100,89129997,3715,3715,3715,3715,5
|
||||
20250516,130000,89111422,3725,3725,3725,3725,0
|
||||
20250516,125900,89111422,3725,3725,3725,3725,0
|
||||
20250516,125800,89111422,3725,3725,3725,3725,0
|
||||
20250516,125700,89111422,3725,3730,3730,3720,427
|
||||
20250516,125600,87520397,3735,3735,3735,3735,0
|
||||
20250516,125500,87520397,3735,3735,3735,3735,0
|
||||
20250516,125400,87520397,3735,3735,3735,3735,0
|
||||
20250516,125300,87520397,3735,3735,3735,3735,1
|
||||
20250516,125200,87516662,3735,3735,3735,3735,0
|
||||
20250516,125100,87516662,3735,3730,3735,3730,3
|
||||
20250516,125000,87505467,3730,3730,3730,3730,18
|
||||
20250516,124900,87438327,3730,3730,3730,3730,210
|
||||
20250516,124800,86655027,3735,3735,3735,3735,0
|
||||
20250516,124700,86655027,3735,3725,3735,3725,614
|
||||
20250516,124600,84365307,3725,3725,3725,3725,0
|
||||
20250516,124500,84365307,3725,3725,3725,3725,0
|
||||
20250516,124400,84365307,3725,3725,3725,3725,0
|
||||
20250516,124300,84365307,3725,3725,3725,3725,0
|
||||
20250516,124200,84365307,3725,3725,3725,3725,0
|
||||
20250516,124100,84365307,3725,3725,3725,3725,0
|
||||
20250516,124000,84365307,3725,3725,3725,3725,11
|
||||
20250516,123900,84324332,3725,3725,3725,3725,0
|
||||
20250516,123800,84324332,3725,3725,3725,3725,50
|
||||
20250516,123700,84138082,3725,3725,3725,3725,108
|
||||
20250516,123600,83735782,3720,3720,3720,3720,0
|
||||
20250516,123500,83735782,3720,3730,3730,3720,209
|
||||
20250516,123400,82957377,3730,3730,3730,3730,0
|
||||
20250516,123300,82957377,3730,3730,3730,3730,0
|
||||
20250516,123200,82957377,3730,3730,3730,3730,0
|
||||
20250516,123100,82957377,3730,3730,3730,3730,0
|
||||
20250516,123000,82957377,3730,3730,3730,3730,1
|
||||
20250516,122900,82953647,3730,3730,3730,3730,0
|
||||
20250516,122800,82953647,3730,3730,3730,3730,0
|
||||
20250516,122700,82953647,3730,3730,3730,3730,101
|
||||
20250516,122600,82576917,3730,3730,3730,3730,0
|
||||
20250516,122500,82576917,3730,3730,3730,3730,0
|
||||
20250516,122400,82576917,3730,3730,3730,3730,0
|
||||
20250516,122300,82576917,3730,3730,3730,3730,0
|
||||
20250516,122200,82576917,3730,3730,3730,3730,0
|
||||
20250516,122100,82576917,3730,3730,3730,3730,0
|
||||
20250516,122000,82576917,3730,3730,3730,3730,1
|
||||
20250516,121900,82573187,3730,3730,3730,3730,0
|
||||
20250516,121800,82573187,3730,3730,3730,3730,10
|
||||
20250516,121700,82535887,3730,3730,3730,3730,0
|
||||
20250516,121600,82535887,3730,3730,3730,3730,0
|
||||
20250516,121500,82535887,3730,3730,3730,3730,0
|
||||
20250516,121400,82535887,3730,3730,3730,3730,3
|
||||
20250516,121300,82524697,3725,3725,3725,3725,0
|
||||
20250516,121200,82524697,3725,3725,3725,3725,0
|
||||
20250516,121100,82524697,3725,3725,3725,3725,88
|
||||
20250516,121000,82196897,3725,3725,3725,3725,1
|
||||
20250516,120900,82193172,3730,3730,3730,3730,0
|
||||
20250516,120800,82193172,3730,3730,3730,3730,3
|
||||
20250516,120700,82181982,3725,3725,3725,3725,0
|
||||
20250516,120600,82181982,3725,3725,3725,3725,0
|
||||
20250516,120500,82181982,3725,3725,3725,3725,396
|
||||
20250516,120400,80706882,3720,3720,3720,3720,409
|
||||
20250516,120300,79185402,3720,3720,3720,3720,1
|
||||
20250516,120200,79181682,3720,3720,3720,3720,0
|
||||
20250516,120100,79181682,3720,3720,3720,3720,0
|
||||
20250516,120000,79181682,3720,3720,3720,3720,0
|
||||
20250516,115900,79181682,3720,3720,3720,3720,0
|
||||
20250516,115800,79181682,3720,3720,3720,3720,0
|
||||
20250516,115700,79181682,3720,3720,3720,3720,21
|
||||
20250516,115600,79103562,3715,3715,3715,3715,0
|
||||
20250516,115500,79103562,3715,3715,3715,3715,0
|
||||
20250516,115400,79103562,3715,3715,3715,3715,0
|
||||
20250516,115300,79103562,3715,3715,3715,3715,0
|
||||
20250516,115200,79103562,3715,3715,3715,3715,0
|
||||
20250516,115100,79103562,3715,3715,3715,3715,184
|
||||
20250516,115000,78420002,3720,3720,3720,3720,0
|
||||
20250516,114900,78420002,3720,3720,3720,3720,43
|
||||
20250516,114800,78260042,3725,3725,3725,3725,0
|
||||
20250516,114700,78260042,3725,3725,3725,3725,0
|
||||
20250516,114600,78260042,3725,3725,3725,3725,0
|
||||
20250516,114500,78260042,3725,3725,3725,3725,30
|
||||
20250516,114400,78148292,3725,3725,3725,3725,0
|
||||
20250516,114300,78148292,3725,3725,3725,3725,20
|
||||
20250516,114200,78073792,3720,3720,3720,3720,0
|
||||
20250516,114100,78073792,3720,3720,3720,3720,165
|
||||
20250516,114000,77459992,3720,3720,3720,3720,0
|
||||
20250516,113900,77459992,3720,3720,3720,3720,0
|
||||
20250516,113800,77459992,3720,3720,3720,3720,26
|
||||
20250516,113700,77363272,3725,3725,3725,3725,0
|
||||
20250516,113600,77363272,3725,3725,3725,3725,13
|
||||
20250516,113500,77314847,3725,3725,3725,3725,10
|
||||
20250516,113400,77277597,3725,3725,3725,3725,14
|
||||
20250516,113300,77225447,3720,3720,3720,3720,0
|
||||
20250516,113200,77225447,3720,3720,3720,3720,0
|
||||
20250516,113100,77225447,3720,3720,3720,3720,0
|
||||
20250516,113000,77225447,3720,3720,3720,3720,1
|
||||
20250516,112900,77221727,3720,3720,3720,3720,0
|
||||
20250516,112800,77221727,3720,3720,3720,3720,3
|
||||
20250516,112700,77210567,3720,3730,3730,3720,355
|
||||
20250516,112600,75888117,3730,3730,3730,3730,0
|
||||
20250516,112500,75888117,3730,3730,3730,3730,0
|
||||
20250516,112400,75888117,3730,3730,3730,3730,2
|
||||
20250516,112300,75880657,3730,3730,3730,3730,0
|
||||
20250516,112200,75880657,3730,3730,3730,3730,0
|
||||
20250516,112100,75880657,3730,3730,3730,3730,0
|
||||
20250516,112000,75880657,3730,3730,3730,3725,384
|
||||
20250516,111900,74448897,3725,3725,3725,3725,0
|
||||
20250516,111800,74448897,3725,3725,3725,3725,60
|
||||
20250516,111700,74225397,3725,3725,3725,3725,0
|
||||
20250516,111600,74225397,3725,3725,3725,3725,30
|
||||
20250516,111500,74113647,3725,3725,3725,3725,0
|
||||
20250516,111400,74113647,3725,3725,3725,3725,0
|
||||
20250516,111300,74113647,3725,3725,3725,3725,3
|
||||
20250516,111200,74102472,3725,3725,3725,3725,0
|
||||
20250516,111100,74102472,3725,3725,3725,3725,0
|
||||
20250516,111000,74102472,3725,3725,3725,3725,3
|
||||
20250516,110900,74091297,3725,3725,3725,3725,0
|
||||
20250516,110800,74091297,3725,3725,3725,3725,0
|
||||
20250516,110700,74091297,3725,3725,3725,3725,3
|
||||
20250516,110600,74080122,3725,3725,3725,3725,24
|
||||
20250516,110500,73990722,3720,3720,3720,3720,81
|
||||
20250516,110400,73689402,3725,3725,3725,3725,0
|
||||
20250516,110300,73689402,3725,3725,3725,3725,246
|
||||
20250516,110200,72773052,3720,3720,3720,3720,0
|
||||
20250516,110100,72773052,3720,3720,3720,3720,0
|
||||
20250516,110000,72773052,3720,3720,3720,3720,265
|
||||
20250516,105900,71787252,3725,3725,3725,3725,0
|
||||
20250516,105800,71787252,3725,3725,3725,3725,53
|
||||
20250516,105700,71589827,3725,3725,3725,3725,0
|
||||
20250516,105600,71589827,3725,3725,3725,3725,1
|
||||
20250516,105500,71586102,3725,3720,3725,3720,146
|
||||
20250516,105400,71042907,3725,3725,3725,3725,0
|
||||
20250516,105300,71042907,3725,3725,3725,3725,80
|
||||
20250516,105200,70744907,3730,3730,3730,3730,0
|
||||
20250516,105100,70744907,3730,3715,3730,3715,1035
|
||||
20250516,105000,66893707,3715,3715,3715,3715,20
|
||||
20250516,104900,66819407,3710,3710,3710,3710,0
|
||||
20250516,104800,66819407,3710,3710,3710,3710,70
|
||||
20250516,104700,66559707,3715,3715,3715,3715,0
|
||||
20250516,104600,66559707,3715,3715,3715,3715,57
|
||||
20250516,104500,66347952,3715,3715,3715,3715,10
|
||||
20250516,104400,66310802,3710,3710,3710,3710,0
|
||||
20250516,104300,66310802,3710,3710,3710,3710,272
|
||||
20250516,104200,65301682,3705,3705,3705,3705,0
|
||||
20250516,104100,65301682,3705,3705,3705,3705,0
|
||||
20250516,104000,65301682,3705,3705,3705,3705,0
|
||||
20250516,103900,65301682,3705,3705,3705,3705,79
|
||||
20250516,103800,65008987,3715,3715,3715,3715,50
|
||||
20250516,103700,64823237,3710,3710,3710,3710,352
|
||||
20250516,103600,63517317,3710,3710,3710,3710,50
|
||||
20250516,103500,63331817,3705,3705,3705,3705,0
|
||||
20250516,103400,63331817,3705,3705,3705,3705,71
|
||||
20250516,103300,63068762,3715,3715,3715,3715,0
|
||||
20250516,103200,63068762,3715,3715,3715,3715,0
|
||||
20250516,103100,63068762,3715,3715,3715,3715,3
|
||||
20250516,103000,63057617,3715,3715,3715,3715,0
|
||||
20250516,102900,63057617,3715,3700,3715,3700,233
|
||||
20250516,102800,62193087,3705,3705,3705,3705,0
|
||||
20250516,102700,62193087,3705,3705,3705,3705,1059
|
||||
20250516,102600,58269492,3700,3700,3700,3700,0
|
||||
20250516,102500,58269492,3700,3700,3700,3700,0
|
||||
20250516,102400,58269492,3700,3700,3700,3700,109
|
||||
20250516,102300,57866192,3705,3705,3705,3705,0
|
||||
20250516,102200,57866192,3705,3705,3705,3705,0
|
||||
20250516,102100,57866192,3705,3705,3705,3705,0
|
||||
20250516,102000,57866192,3705,3700,3705,3700,24
|
||||
20250516,101900,57777342,3700,3702,3702,3700,235
|
||||
20250516,101800,56907570,3702,3702,3702,3702,300
|
||||
20250516,101700,55796970,3702,3702,3702,3702,300
|
||||
20250516,101600,54686370,3705,3705,3705,3705,0
|
||||
20250516,101500,54686370,3705,3695,3705,3695,629
|
||||
20250516,101400,52360010,3692,3690,3692,3690,312
|
||||
20250516,101300,51208726,3687,3690,3690,3687,143
|
||||
20250516,101200,50681278,3695,3695,3695,3695,0
|
||||
20250516,101100,50681278,3695,3695,3695,3695,0
|
||||
20250516,101000,50681278,3695,3705,3705,3675,391
|
||||
20250516,100900,49244303,3705,3695,3705,3685,84
|
||||
20250516,100800,48933853,3705,3705,3705,3705,1
|
||||
20250516,100700,48930148,3700,3700,3700,3700,18
|
||||
20250516,100600,48863548,3705,3705,3705,3705,0
|
||||
20250516,100500,48863548,3705,3705,3705,3705,28
|
||||
20250516,100400,48759808,3705,3705,3705,3705,10
|
||||
20250516,100300,48722758,3705,3705,3705,3705,1
|
||||
20250516,100200,48719053,3705,3705,3705,3705,0
|
||||
20250516,100100,48719053,3705,3660,3710,3660,993
|
||||
20250516,100000,45046798,3685,3665,3685,3660,1111
|
||||
20250516,095900,40964898,3665,3665,3665,3665,0
|
||||
20250516,095800,40964898,3665,3665,3665,3665,0
|
||||
20250516,095700,40964898,3665,3665,3665,3665,9
|
||||
20250516,095600,40931913,3665,3665,3665,3665,118
|
||||
20250516,095500,40499443,3665,3665,3665,3665,0
|
||||
20250516,095400,40499443,3665,3665,3665,3665,14
|
||||
20250516,095300,40448133,3665,3665,3665,3665,400
|
||||
20250516,095200,38982133,3665,3665,3665,3665,39
|
||||
20250516,095100,38839198,3665,3650,3665,3650,14
|
||||
20250516,095000,38788078,3650,3685,3685,3625,2807
|
||||
20250516,094900,28526393,3705,3705,3705,3705,0
|
||||
20250516,094800,28526393,3705,3705,3705,3705,0
|
||||
20250516,094700,28526393,3705,3700,3705,3675,52
|
||||
20250516,094600,28334103,3700,3700,3700,3675,121
|
||||
20250516,094500,27888778,3700,3700,3700,3700,21
|
||||
20250516,094400,27811078,3700,3700,3700,3700,31
|
||||
20250516,094300,27696378,3700,3700,3700,3700,3
|
||||
20250516,094200,27685278,3680,3690,3690,3680,627
|
||||
20250516,094100,25376048,3695,3695,3695,3695,405
|
||||
20250516,094000,23879573,3695,3710,3710,3695,1711
|
||||
20250516,093900,17547933,3710,3710,3710,3710,15
|
||||
20250516,093800,17492283,3710,3710,3710,3710,1
|
||||
20250516,093700,17488573,3710,3710,3710,3710,0
|
||||
20250516,093600,17488573,3710,3710,3710,3710,3
|
||||
20250516,093500,17477443,3710,3710,3710,3710,18
|
||||
20250516,093400,17410663,3710,3710,3710,3710,9
|
||||
20250516,093300,17377273,3710,3710,3710,3710,0
|
||||
20250516,093200,17377273,3710,3710,3710,3710,0
|
||||
20250516,093100,17377273,3710,3710,3710,3710,0
|
||||
20250516,093000,17377273,3710,3710,3710,3710,0
|
||||
20250516,092900,17377273,3710,3710,3710,3710,0
|
||||
20250516,092800,17377273,3710,3710,3710,3710,0
|
||||
20250516,092700,17377273,3710,3710,3710,3710,0
|
||||
20250516,092600,17377273,3710,3710,3710,3710,99
|
||||
20250516,092500,17009983,3715,3715,3715,3715,3
|
||||
20250516,092400,16998838,3715,3705,3715,3705,179
|
||||
20250516,092300,16335563,3705,3705,3705,3705,38
|
||||
20250516,092200,16194773,3705,3705,3705,3705,0
|
||||
20250516,092100,16194773,3705,3705,3710,3705,229
|
||||
20250516,092000,15345448,3710,3710,3710,3710,1
|
||||
20250516,091900,15341738,3715,3715,3715,3715,9
|
||||
20250516,091800,15308303,3715,3715,3715,3715,1
|
||||
20250516,091700,15304588,3700,3705,3705,3700,38
|
||||
20250516,091600,15163973,3725,3725,3725,3725,0
|
||||
20250516,091500,15163973,3725,3725,3725,3725,5
|
||||
20250516,091400,15145348,3725,3725,3725,3725,13
|
||||
20250516,091300,15096923,3730,3730,3730,3730,1
|
||||
20250516,091200,15093193,3700,3700,3700,3700,0
|
||||
20250516,091100,15093193,3700,3710,3740,3700,1508
|
||||
20250516,091000,9513003,3710,3727,3745,3710,12
|
||||
20250516,090900,9468380,3750,3705,3750,3705,6
|
||||
20250516,090800,9446105,3755,3755,3755,3755,1
|
||||
20250516,090700,9442350,3750,3750,3750,3750,60
|
||||
20250516,090600,9217350,3750,3750,3750,3750,2
|
||||
20250516,090500,9209850,3660,3710,3710,3660,1000
|
||||
20250516,090400,5509915,3760,3760,3760,3760,0
|
||||
20250516,090300,5509915,3760,3725,3760,3710,550
|
||||
20250516,090200,3467715,3700,3750,3750,3700,100
|
||||
20250516,090100,3096265,3750,3765,3800,3750,800
|
||||
20250516,090000,86595,3765,3765,3765,3765,23
|
||||
|
Reference in New Issue
Block a user