Update 2025-05-16 2743 candle_min
This commit is contained in:
640
119830/min/candle-20250516.csv
Normal file
640
119830/min/candle-20250516.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,193800,676340955,5510,5510,5510,5510,4130
|
||||
20250516,193700,676340955,5510,5510,5510,5510,0
|
||||
20250516,193600,676340955,5510,5510,5510,5510,0
|
||||
20250516,193500,676340955,5510,5510,5510,5510,0
|
||||
20250516,193400,676340955,5510,5510,5510,5510,0
|
||||
20250516,193300,676340955,5510,5510,5510,5510,0
|
||||
20250516,193200,676340955,5510,5510,5510,5510,0
|
||||
20250516,193100,676340955,5510,5510,5510,5510,0
|
||||
20250516,193000,676340955,5510,5510,5510,5510,0
|
||||
20250516,192900,676340955,5510,5510,5510,5510,0
|
||||
20250516,192800,676340955,5510,5510,5510,5510,0
|
||||
20250516,192700,676340955,5510,5510,5510,5510,0
|
||||
20250516,192600,676340955,5510,5510,5510,5510,0
|
||||
20250516,192500,676340955,5510,5510,5510,5510,0
|
||||
20250516,192400,676340955,5510,5510,5510,5510,0
|
||||
20250516,192300,676340955,5510,5510,5510,5510,0
|
||||
20250516,192200,676340955,5510,5510,5510,5510,0
|
||||
20250516,192100,676340955,5510,5510,5510,5510,0
|
||||
20250516,192000,676340955,5510,5510,5510,5510,0
|
||||
20250516,191900,676340955,5510,5510,5510,5510,0
|
||||
20250516,191800,676340955,5510,5510,5510,5510,0
|
||||
20250516,191700,676340955,5510,5510,5510,5510,0
|
||||
20250516,191600,676340955,5510,5510,5510,5510,0
|
||||
20250516,191500,676340955,5510,5510,5510,5510,0
|
||||
20250516,191400,676340955,5510,5510,5510,5510,0
|
||||
20250516,191300,676340955,5510,5510,5510,5510,0
|
||||
20250516,191200,676340955,5510,5510,5510,5510,0
|
||||
20250516,191100,676340955,5510,5510,5510,5510,0
|
||||
20250516,191000,676340955,5510,5510,5510,5510,0
|
||||
20250516,190900,676340955,5510,5510,5510,5510,0
|
||||
20250516,190800,676340955,5510,5510,5510,5510,4130
|
||||
20250516,190700,676340955,5510,5510,5510,5510,0
|
||||
20250516,190600,676340955,5510,5510,5510,5510,0
|
||||
20250516,190500,676340955,5510,5510,5510,5510,0
|
||||
20250516,190400,676340955,5510,5510,5510,5510,0
|
||||
20250516,190300,676340955,5510,5510,5510,5510,0
|
||||
20250516,190200,676340955,5510,5510,5510,5510,0
|
||||
20250516,190100,676340955,5510,5510,5510,5510,0
|
||||
20250516,190000,676340955,5510,5510,5510,5510,0
|
||||
20250516,185900,676340955,5510,5510,5510,5510,0
|
||||
20250516,185800,676340955,5510,5510,5510,5510,0
|
||||
20250516,185700,676340955,5510,5510,5510,5510,0
|
||||
20250516,185600,676340955,5510,5510,5510,5510,0
|
||||
20250516,185500,676340955,5510,5510,5510,5510,0
|
||||
20250516,185400,676340955,5510,5510,5510,5510,0
|
||||
20250516,185300,676340955,5510,5510,5510,5510,0
|
||||
20250516,185200,676340955,5510,5510,5510,5510,0
|
||||
20250516,185100,676340955,5510,5510,5510,5510,0
|
||||
20250516,185000,676340955,5510,5510,5510,5510,0
|
||||
20250516,184900,676340955,5510,5510,5510,5510,0
|
||||
20250516,184800,676340955,5510,5510,5510,5510,0
|
||||
20250516,184700,676340955,5510,5510,5510,5510,0
|
||||
20250516,184600,676340955,5510,5510,5510,5510,0
|
||||
20250516,184500,676340955,5510,5510,5510,5510,0
|
||||
20250516,184400,676340955,5510,5510,5510,5510,0
|
||||
20250516,184300,676340955,5510,5510,5510,5510,0
|
||||
20250516,184200,676340955,5510,5510,5510,5510,0
|
||||
20250516,184100,676340955,5510,5510,5510,5510,0
|
||||
20250516,184000,676340955,5510,5510,5510,5510,0
|
||||
20250516,183900,676340955,5510,5510,5510,5510,0
|
||||
20250516,183800,676340955,5510,5510,5510,5510,4130
|
||||
20250516,183700,676340955,5510,5510,5510,5510,0
|
||||
20250516,183600,676340955,5510,5510,5510,5510,0
|
||||
20250516,183500,676340955,5510,5510,5510,5510,0
|
||||
20250516,183400,676340955,5510,5510,5510,5510,0
|
||||
20250516,183300,676340955,5510,5510,5510,5510,0
|
||||
20250516,183200,676340955,5510,5510,5510,5510,0
|
||||
20250516,183100,676340955,5510,5510,5510,5510,0
|
||||
20250516,183000,676340955,5510,5510,5510,5510,0
|
||||
20250516,182900,676340955,5510,5510,5510,5510,0
|
||||
20250516,182800,676340955,5510,5510,5510,5510,0
|
||||
20250516,182700,676340955,5510,5510,5510,5510,0
|
||||
20250516,182600,676340955,5510,5510,5510,5510,0
|
||||
20250516,182500,676340955,5510,5510,5510,5510,0
|
||||
20250516,182400,676340955,5510,5510,5510,5510,0
|
||||
20250516,182300,676340955,5510,5510,5510,5510,0
|
||||
20250516,182200,676340955,5510,5510,5510,5510,0
|
||||
20250516,182100,676340955,5510,5510,5510,5510,0
|
||||
20250516,182000,676340955,5510,5510,5510,5510,0
|
||||
20250516,181900,676340955,5510,5510,5510,5510,0
|
||||
20250516,181800,676340955,5510,5510,5510,5510,0
|
||||
20250516,181700,676340955,5510,5510,5510,5510,0
|
||||
20250516,181600,676340955,5510,5510,5510,5510,0
|
||||
20250516,181500,676340955,5510,5510,5510,5510,0
|
||||
20250516,181400,676340955,5510,5510,5510,5510,0
|
||||
20250516,181300,676340955,5510,5510,5510,5510,0
|
||||
20250516,181200,676340955,5510,5510,5510,5510,0
|
||||
20250516,181100,676340955,5510,5510,5510,5510,0
|
||||
20250516,181000,676340955,5510,5510,5510,5510,0
|
||||
20250516,180900,676340955,5510,5510,5510,5510,0
|
||||
20250516,180800,676340955,5510,5510,5510,5510,4130
|
||||
20250516,180700,676340955,5510,5510,5510,5510,0
|
||||
20250516,180600,676340955,5510,5510,5510,5510,0
|
||||
20250516,180500,676340955,5510,5510,5510,5510,0
|
||||
20250516,180400,676340955,5510,5510,5510,5510,0
|
||||
20250516,180300,676340955,5510,5510,5510,5510,0
|
||||
20250516,180200,676340955,5510,5510,5510,5510,0
|
||||
20250516,180100,676340955,5510,5510,5510,5510,0
|
||||
20250516,180000,676340955,5510,5510,5510,5510,0
|
||||
20250516,175900,676340955,5510,5510,5510,5510,0
|
||||
20250516,175800,676340955,5510,5510,5510,5510,0
|
||||
20250516,175700,676340955,5510,5510,5510,5510,0
|
||||
20250516,175600,676340955,5510,5510,5510,5510,0
|
||||
20250516,175500,676340955,5510,5510,5510,5510,0
|
||||
20250516,175400,676340955,5510,5510,5510,5510,0
|
||||
20250516,175300,676340955,5510,5510,5510,5510,0
|
||||
20250516,175200,676340955,5510,5510,5510,5510,0
|
||||
20250516,175100,676340955,5510,5510,5510,5510,0
|
||||
20250516,175000,676340955,5510,5510,5510,5510,0
|
||||
20250516,174900,676340955,5510,5510,5510,5510,0
|
||||
20250516,174800,676340955,5510,5510,5510,5510,0
|
||||
20250516,174700,676340955,5510,5510,5510,5510,0
|
||||
20250516,174600,676340955,5510,5510,5510,5510,0
|
||||
20250516,174500,676340955,5510,5510,5510,5510,0
|
||||
20250516,174400,676340955,5510,5510,5510,5510,0
|
||||
20250516,174300,676340955,5510,5510,5510,5510,0
|
||||
20250516,174200,676340955,5510,5510,5510,5510,0
|
||||
20250516,174100,676340955,5510,5510,5510,5510,0
|
||||
20250516,174000,676340955,5510,5510,5510,5510,0
|
||||
20250516,173900,676340955,5510,5510,5510,5510,0
|
||||
20250516,173800,676340955,5510,5510,5510,5510,4130
|
||||
20250516,173700,676340955,5510,5510,5510,5510,0
|
||||
20250516,173600,676340955,5510,5510,5510,5510,0
|
||||
20250516,173500,676340955,5510,5510,5510,5510,0
|
||||
20250516,173400,676340955,5510,5510,5510,5510,0
|
||||
20250516,173300,676340955,5510,5510,5510,5510,0
|
||||
20250516,173200,676340955,5510,5510,5510,5510,0
|
||||
20250516,173100,676340955,5510,5510,5510,5510,0
|
||||
20250516,173000,676340955,5510,5510,5510,5510,0
|
||||
20250516,172900,676340955,5510,5510,5510,5510,0
|
||||
20250516,172800,676340955,5510,5510,5510,5510,0
|
||||
20250516,172700,676340955,5510,5510,5510,5510,0
|
||||
20250516,172600,676340955,5510,5510,5510,5510,0
|
||||
20250516,172500,676340955,5510,5510,5510,5510,0
|
||||
20250516,172400,676340955,5510,5510,5510,5510,0
|
||||
20250516,172300,676340955,5510,5510,5510,5510,0
|
||||
20250516,172200,676340955,5510,5510,5510,5510,0
|
||||
20250516,172100,676340955,5510,5510,5510,5510,0
|
||||
20250516,172000,676340955,5510,5510,5510,5510,0
|
||||
20250516,171900,676340955,5510,5510,5510,5510,0
|
||||
20250516,171800,676340955,5510,5510,5510,5510,0
|
||||
20250516,171700,676340955,5510,5510,5510,5510,0
|
||||
20250516,171600,676340955,5510,5510,5510,5510,0
|
||||
20250516,171500,676340955,5510,5510,5510,5510,0
|
||||
20250516,171400,676340955,5510,5510,5510,5510,0
|
||||
20250516,171300,676340955,5510,5510,5510,5510,0
|
||||
20250516,171200,676340955,5510,5510,5510,5510,0
|
||||
20250516,171100,676340955,5510,5510,5510,5510,0
|
||||
20250516,171000,676340955,5510,5510,5510,5510,0
|
||||
20250516,170900,676340955,5510,5510,5510,5510,0
|
||||
20250516,170800,676340955,5510,5510,5510,5510,4130
|
||||
20250516,170700,676340955,5510,5510,5510,5510,0
|
||||
20250516,170600,676340955,5510,5510,5510,5510,0
|
||||
20250516,170500,676340955,5510,5510,5510,5510,0
|
||||
20250516,170400,676340955,5510,5510,5510,5510,0
|
||||
20250516,170300,676340955,5510,5510,5510,5510,0
|
||||
20250516,170200,676340955,5510,5510,5510,5510,0
|
||||
20250516,170100,676340955,5510,5510,5510,5510,0
|
||||
20250516,170000,676340955,5510,5510,5510,5510,0
|
||||
20250516,165900,676340955,5510,5510,5510,5510,0
|
||||
20250516,165800,676340955,5510,5510,5510,5510,0
|
||||
20250516,165700,676340955,5510,5510,5510,5510,0
|
||||
20250516,165600,676340955,5510,5510,5510,5510,0
|
||||
20250516,165500,676340955,5510,5510,5510,5510,0
|
||||
20250516,165400,676340955,5510,5510,5510,5510,0
|
||||
20250516,165300,676340955,5510,5510,5510,5510,0
|
||||
20250516,165200,676340955,5510,5510,5510,5510,0
|
||||
20250516,165100,676340955,5510,5510,5510,5510,0
|
||||
20250516,165000,676340955,5510,5510,5510,5510,0
|
||||
20250516,164900,676340955,5510,5510,5510,5510,0
|
||||
20250516,164800,676340955,5510,5510,5510,5510,0
|
||||
20250516,164700,676340955,5510,5510,5510,5510,0
|
||||
20250516,164600,676340955,5510,5510,5510,5510,0
|
||||
20250516,164500,676340955,5510,5510,5510,5510,0
|
||||
20250516,164400,676340955,5510,5510,5510,5510,0
|
||||
20250516,164300,676340955,5510,5510,5510,5510,0
|
||||
20250516,164200,676340955,5510,5510,5510,5510,0
|
||||
20250516,164100,676340955,5510,5510,5510,5510,0
|
||||
20250516,164000,676340955,5510,5510,5510,5510,0
|
||||
20250516,163900,676340955,5510,5510,5510,5510,0
|
||||
20250516,163800,676340955,5510,5510,5510,5510,4130
|
||||
20250516,163700,676340955,5510,5510,5510,5510,0
|
||||
20250516,163600,676340955,5510,5510,5510,5510,0
|
||||
20250516,163500,676340955,5510,5510,5510,5510,0
|
||||
20250516,163400,676340955,5510,5510,5510,5510,0
|
||||
20250516,163300,676340955,5510,5510,5510,5510,0
|
||||
20250516,163200,676340955,5510,5510,5510,5510,0
|
||||
20250516,163100,676340955,5510,5510,5510,5510,0
|
||||
20250516,163000,676340955,5510,5510,5510,5510,0
|
||||
20250516,162900,676340955,5510,5510,5510,5510,0
|
||||
20250516,162800,676340955,5510,5510,5510,5510,0
|
||||
20250516,162700,676340955,5510,5510,5510,5510,0
|
||||
20250516,162600,676340955,5510,5510,5510,5510,0
|
||||
20250516,162500,676340955,5510,5510,5510,5510,0
|
||||
20250516,162400,676340955,5510,5510,5510,5510,0
|
||||
20250516,162300,676340955,5510,5510,5510,5510,0
|
||||
20250516,162200,676340955,5510,5510,5510,5510,0
|
||||
20250516,162100,676340955,5510,5510,5510,5510,0
|
||||
20250516,162000,676340955,5510,5510,5510,5510,0
|
||||
20250516,161900,676340955,5510,5510,5510,5510,0
|
||||
20250516,161800,676340955,5510,5510,5510,5510,0
|
||||
20250516,161700,676340955,5510,5510,5510,5510,0
|
||||
20250516,161600,676340955,5510,5510,5510,5510,0
|
||||
20250516,161500,676340955,5510,5510,5510,5510,0
|
||||
20250516,161400,676340955,5510,5510,5510,5510,0
|
||||
20250516,161300,676340955,5510,5510,5510,5510,0
|
||||
20250516,161200,676340955,5510,5510,5510,5510,0
|
||||
20250516,161100,676340955,5510,5510,5510,5510,0
|
||||
20250516,161000,676340955,5510,5510,5510,5510,0
|
||||
20250516,160900,676340955,5510,5510,5510,5510,0
|
||||
20250516,160800,676340955,5510,5510,5510,5510,4130
|
||||
20250516,160700,676340955,5510,5510,5510,5510,0
|
||||
20250516,160600,676340955,5510,5510,5510,5510,0
|
||||
20250516,160500,676340955,5510,5510,5510,5510,0
|
||||
20250516,160400,676340955,5510,5510,5510,5510,0
|
||||
20250516,160300,676340955,5510,5510,5510,5510,0
|
||||
20250516,160200,676340955,5510,5510,5510,5510,0
|
||||
20250516,160100,676340955,5510,5510,5510,5510,0
|
||||
20250516,160000,676340955,5510,5510,5510,5510,0
|
||||
20250516,155900,676340955,5510,5510,5510,5510,0
|
||||
20250516,155800,676340955,5510,5510,5510,5510,0
|
||||
20250516,155700,676340955,5510,5510,5510,5510,0
|
||||
20250516,155600,676340955,5510,5510,5510,5510,0
|
||||
20250516,155500,676340955,5510,5510,5510,5510,0
|
||||
20250516,155400,676340955,5510,5510,5510,5510,0
|
||||
20250516,155300,676340955,5510,5510,5510,5510,0
|
||||
20250516,155200,676340955,5510,5510,5510,5510,0
|
||||
20250516,155100,676340955,5510,5510,5510,5510,0
|
||||
20250516,155000,676340955,5510,5510,5510,5510,0
|
||||
20250516,154900,676340955,5510,5510,5510,5510,0
|
||||
20250516,154800,676340955,5510,5510,5510,5510,0
|
||||
20250516,154700,676340955,5510,5510,5510,5510,0
|
||||
20250516,154600,676340955,5510,5510,5510,5510,0
|
||||
20250516,154500,676340955,5510,5510,5510,5510,0
|
||||
20250516,154400,676340955,5510,5510,5510,5510,0
|
||||
20250516,154300,676340955,5510,5510,5510,5510,0
|
||||
20250516,154200,676340955,5510,5510,5510,5510,0
|
||||
20250516,154100,676340955,5510,5510,5510,5510,0
|
||||
20250516,154000,676340955,5510,5510,5510,5510,0
|
||||
20250516,153900,676340955,5510,5510,5510,5510,0
|
||||
20250516,153800,676340955,5510,5510,5510,5510,4130
|
||||
20250516,153700,676340955,5510,5510,5510,5510,0
|
||||
20250516,153600,676340955,5510,5510,5510,5510,0
|
||||
20250516,153500,676340955,5510,5510,5510,5510,0
|
||||
20250516,153400,676340955,5510,5510,5510,5510,0
|
||||
20250516,153300,676340955,5510,5510,5510,5510,0
|
||||
20250516,153200,676340955,5510,5510,5510,5510,0
|
||||
20250516,153100,676340955,5510,5510,5510,5510,0
|
||||
20250516,153000,676340955,5510,5510,5510,5510,4130
|
||||
20250516,152900,653584655,5520,5520,5520,5520,0
|
||||
20250516,152800,653584655,5520,5520,5520,5520,0
|
||||
20250516,152700,653584655,5520,5520,5520,5520,0
|
||||
20250516,152600,653584655,5520,5520,5520,5520,0
|
||||
20250516,152500,653584655,5520,5520,5520,5520,0
|
||||
20250516,152400,653584655,5520,5520,5520,5520,0
|
||||
20250516,152300,653584655,5520,5520,5520,5520,0
|
||||
20250516,152200,653584655,5520,5520,5520,5520,0
|
||||
20250516,152100,653584655,5520,5520,5520,5520,0
|
||||
20250516,152000,653584655,5520,5520,5520,5520,0
|
||||
20250516,151900,653584655,5520,5510,5520,5510,1070
|
||||
20250516,151800,647683155,5520,5520,5520,5520,31
|
||||
20250516,151700,647512035,5510,5520,5520,5510,200
|
||||
20250516,151600,646408045,5520,5520,5520,5520,3883
|
||||
20250516,151500,624973885,5520,5530,5530,5520,4147
|
||||
20250516,151400,602060985,5540,5540,5540,5540,45
|
||||
20250516,151300,601811685,5540,5540,5540,5540,110
|
||||
20250516,151200,601202285,5540,5540,5540,5540,43
|
||||
20250516,151100,600964065,5540,5530,5540,5530,201
|
||||
20250516,151000,599852525,5540,5540,5540,5540,1241
|
||||
20250516,150900,592977385,5540,5540,5540,5540,115
|
||||
20250516,150800,592340285,5540,5540,5540,5540,360
|
||||
20250516,150700,590345885,5540,5540,5540,5540,0
|
||||
20250516,150600,590345885,5540,5540,5540,5540,0
|
||||
20250516,150500,590345885,5540,5540,5540,5540,10
|
||||
20250516,150400,590290485,5540,5540,5540,5530,655
|
||||
20250516,150300,586664285,5550,5550,5550,5550,1
|
||||
20250516,150200,586658735,5550,5550,5550,5550,0
|
||||
20250516,150100,586658735,5550,5550,5550,5550,11
|
||||
20250516,150000,586597685,5550,5550,5550,5550,0
|
||||
20250516,145900,586597685,5550,5550,5550,5550,0
|
||||
20250516,145800,586597685,5550,5550,5550,5550,21
|
||||
20250516,145700,586481135,5540,5550,5550,5540,190
|
||||
20250516,145600,585428515,5540,5540,5540,5540,1624
|
||||
20250516,145500,576431555,5540,5540,5540,5540,400
|
||||
20250516,145400,574215555,5540,5530,5540,5530,658
|
||||
20250516,145300,570576635,5540,5560,5560,5540,3080
|
||||
20250516,145200,553513395,5550,5550,5550,5550,528
|
||||
20250516,145100,550582995,5560,5560,5560,5560,101
|
||||
20250516,145000,550021435,5560,5560,5560,5560,0
|
||||
20250516,144900,550021435,5560,5560,5560,5560,0
|
||||
20250516,144800,550021435,5560,5560,5560,5560,790
|
||||
20250516,144700,545629035,5570,5550,5570,5550,5
|
||||
20250516,144600,545601225,5550,5550,5550,5550,510
|
||||
20250516,144500,542770725,5540,5540,5540,5540,1041
|
||||
20250516,144400,537003585,5550,5550,5550,5550,1069
|
||||
20250516,144300,531070635,5550,5560,5560,5550,11
|
||||
20250516,144200,531009575,5550,5550,5550,5550,9750
|
||||
20250516,144100,476897075,5570,5560,5570,5560,947
|
||||
20250516,144000,471631735,5560,5560,5560,5560,0
|
||||
20250516,143900,471631735,5560,5560,5560,5560,0
|
||||
20250516,143800,471631735,5560,5560,5560,5560,694
|
||||
20250516,143700,467773095,5560,5560,5560,5560,22
|
||||
20250516,143600,467650775,5560,5560,5560,5560,126
|
||||
20250516,143500,466950215,5560,5560,5560,5560,500
|
||||
20250516,143400,464170215,5560,5560,5560,5560,3825
|
||||
20250516,143300,442903215,5560,5570,5570,5560,152
|
||||
20250516,143200,442058075,5560,5560,5560,5560,124
|
||||
20250516,143100,441368635,5570,5570,5570,5570,6
|
||||
20250516,143000,441335215,5560,5560,5560,5560,100
|
||||
20250516,142900,440779215,5560,5560,5560,5560,50
|
||||
20250516,142800,440501215,5570,5570,5570,5570,0
|
||||
20250516,142700,440501215,5570,5560,5570,5560,604
|
||||
20250516,142600,437142945,5580,5580,5580,5580,0
|
||||
20250516,142500,437142945,5580,5580,5580,5580,0
|
||||
20250516,142400,437142945,5580,5580,5580,5580,0
|
||||
20250516,142300,437142945,5580,5580,5580,5580,2
|
||||
20250516,142200,437131785,5570,5570,5570,5570,1007
|
||||
20250516,142100,431522795,5570,5570,5570,5570,54
|
||||
20250516,142000,431222015,5570,5570,5570,5570,16
|
||||
20250516,141900,431132895,5570,5570,5570,5570,4
|
||||
20250516,141800,431110615,5570,5570,5570,5570,8
|
||||
20250516,141700,431066055,5570,5570,5570,5570,2
|
||||
20250516,141600,431054915,5570,5570,5570,5570,50
|
||||
20250516,141500,430776415,5580,5580,5580,5580,0
|
||||
20250516,141400,430776415,5580,5570,5580,5570,8
|
||||
20250516,141300,430731785,5580,5580,5580,5580,499
|
||||
20250516,141200,427947365,5570,5570,5570,5570,841
|
||||
20250516,141100,423262995,5570,5570,5570,5570,983
|
||||
20250516,141000,417787685,5570,5570,5570,5570,224
|
||||
20250516,140900,416540005,5560,5560,5560,5560,311
|
||||
20250516,140800,414810845,5570,5570,5570,5570,50
|
||||
20250516,140700,414532345,5570,5570,5570,5570,2
|
||||
20250516,140600,414521205,5570,5570,5570,5570,0
|
||||
20250516,140500,414521205,5570,5570,5570,5570,10
|
||||
20250516,140400,414465505,5570,5570,5570,5570,434
|
||||
20250516,140300,412048125,5570,5570,5570,5570,1
|
||||
20250516,140200,412042555,5570,5570,5570,5570,2
|
||||
20250516,140100,412031415,5570,5570,5570,5570,1
|
||||
20250516,140000,412025845,5560,5560,5560,5560,170
|
||||
20250516,135900,411080645,5560,5570,5570,5560,587
|
||||
20250516,135800,407816845,5580,5580,5580,5580,0
|
||||
20250516,135700,407816845,5580,5580,5580,5580,2
|
||||
20250516,135600,407805685,5580,5580,5580,5580,0
|
||||
20250516,135500,407805685,5580,5580,5580,5580,0
|
||||
20250516,135400,407805685,5580,5580,5580,5580,0
|
||||
20250516,135300,407805685,5580,5580,5580,5580,52
|
||||
20250516,135200,407515525,5580,5580,5580,5580,0
|
||||
20250516,135100,407515525,5580,5580,5580,5580,2
|
||||
20250516,135000,407504365,5580,5560,5580,5560,7
|
||||
20250516,134900,407465325,5560,5560,5560,5560,250
|
||||
20250516,134800,406075325,5560,5560,5560,5560,266
|
||||
20250516,134700,404596365,5580,5580,5580,5580,3
|
||||
20250516,134600,404579625,5560,5560,5560,5560,95
|
||||
20250516,134500,404051425,5570,5570,5570,5570,0
|
||||
20250516,134400,404051425,5570,5570,5570,5570,395
|
||||
20250516,134300,401851275,5580,5580,5580,5580,2
|
||||
20250516,134200,401840115,5580,5580,5580,5580,0
|
||||
20250516,134100,401840115,5580,5580,5580,5580,1
|
||||
20250516,134000,401834535,5580,5580,5580,5580,0
|
||||
20250516,133900,401834535,5580,5580,5580,5580,0
|
||||
20250516,133800,401834535,5580,5580,5580,5580,0
|
||||
20250516,133700,401834535,5580,5580,5580,5580,2
|
||||
20250516,133600,401823375,5570,5570,5570,5570,0
|
||||
20250516,133500,401823375,5570,5570,5570,5570,10
|
||||
20250516,133400,401767675,5570,5570,5570,5570,0
|
||||
20250516,133300,401767675,5570,5560,5570,5560,121
|
||||
20250516,133200,401093895,5570,5570,5570,5570,0
|
||||
20250516,133100,401093895,5570,5580,5580,5570,11
|
||||
20250516,133000,401032615,5570,5570,5570,5570,429
|
||||
20250516,132900,398643085,5570,5570,5570,5570,10
|
||||
20250516,132800,398587385,5570,5570,5570,5570,0
|
||||
20250516,132700,398587385,5570,5570,5580,5570,436
|
||||
20250516,132600,396158845,5570,5570,5570,5570,0
|
||||
20250516,132500,396158845,5570,5570,5570,5570,1394
|
||||
20250516,132400,388394265,5580,5580,5580,5580,0
|
||||
20250516,132300,388394265,5580,5580,5580,5580,1
|
||||
20250516,132200,388388685,5580,5580,5580,5580,0
|
||||
20250516,132100,388388685,5580,5580,5580,5580,1
|
||||
20250516,132000,388383105,5580,5580,5580,5580,0
|
||||
20250516,131900,388383105,5580,5580,5580,5580,0
|
||||
20250516,131800,388383105,5580,5580,5580,5580,0
|
||||
20250516,131700,388383105,5580,5580,5580,5580,2
|
||||
20250516,131600,388371945,5580,5580,5580,5580,0
|
||||
20250516,131500,388371945,5580,5580,5580,5580,0
|
||||
20250516,131400,388371945,5580,5580,5580,5580,0
|
||||
20250516,131300,388371945,5580,5580,5580,5580,2
|
||||
20250516,131200,388360785,5570,5570,5570,5570,990
|
||||
20250516,131100,382846485,5570,5580,5580,5570,117
|
||||
20250516,131000,382194785,5580,5580,5580,5580,0
|
||||
20250516,130900,382194785,5580,5580,5580,5580,0
|
||||
20250516,130800,382194785,5580,5580,5580,5580,0
|
||||
20250516,130700,382194785,5580,5580,5580,5580,2
|
||||
20250516,130600,382183625,5580,5580,5580,5580,0
|
||||
20250516,130500,382183625,5580,5580,5580,5580,63
|
||||
20250516,130400,381832085,5580,5580,5580,5580,0
|
||||
20250516,130300,381832085,5580,5580,5580,5580,1
|
||||
20250516,130200,381826505,5580,5580,5580,5580,0
|
||||
20250516,130100,381826505,5580,5570,5580,5570,742
|
||||
20250516,130000,377693545,5560,5560,5560,5560,100
|
||||
20250516,125900,377137545,5570,5570,5570,5570,678
|
||||
20250516,125800,373361085,5580,5580,5580,5580,600
|
||||
20250516,125700,370013085,5580,5580,5580,5580,582
|
||||
20250516,125600,366765525,5570,5570,5570,5570,216
|
||||
20250516,125500,365562405,5570,5570,5570,5570,100
|
||||
20250516,125400,365005405,5570,5570,5570,5570,159
|
||||
20250516,125300,364119775,5570,5580,5580,5570,930
|
||||
20250516,125200,358939655,5570,5570,5570,5570,698
|
||||
20250516,125100,355051795,5570,5570,5570,5570,4
|
||||
20250516,125000,355029515,5580,5580,5580,5580,0
|
||||
20250516,124900,355029515,5580,5580,5580,5580,0
|
||||
20250516,124800,355029515,5580,5580,5580,5580,0
|
||||
20250516,124700,355029515,5580,5580,5580,5580,3
|
||||
20250516,124600,355012775,5580,5580,5580,5580,0
|
||||
20250516,124500,355012775,5580,5580,5580,5580,0
|
||||
20250516,124400,355012775,5580,5580,5580,5580,0
|
||||
20250516,124300,355012775,5580,5580,5580,5580,1
|
||||
20250516,124200,355007195,5570,5560,5570,5560,417
|
||||
20250516,124100,352688175,5580,5580,5580,5580,42
|
||||
20250516,124000,352453815,5560,5560,5560,5560,100
|
||||
20250516,123900,351897815,5580,5580,5580,5580,0
|
||||
20250516,123800,351897815,5580,5580,5580,5580,0
|
||||
20250516,123700,351897815,5580,5580,5580,5580,2
|
||||
20250516,123600,351886655,5570,5570,5570,5570,404
|
||||
20250516,123500,349636375,5580,5580,5580,5580,0
|
||||
20250516,123400,349636375,5580,5580,5580,5580,0
|
||||
20250516,123300,349636375,5580,5580,5580,5580,2
|
||||
20250516,123200,349625215,5580,5580,5580,5580,0
|
||||
20250516,123100,349625215,5580,5580,5580,5580,1
|
||||
20250516,123000,349619635,5570,5570,5570,5570,18
|
||||
20250516,122900,349519375,5570,5570,5570,5570,200
|
||||
20250516,122800,348405375,5570,5570,5570,5570,33
|
||||
20250516,122700,348221565,5580,5570,5580,5570,104
|
||||
20250516,122600,347642265,5570,5570,5570,5570,0
|
||||
20250516,122500,347642265,5570,5570,5570,5570,59
|
||||
20250516,122400,347313635,5580,5580,5580,5580,0
|
||||
20250516,122300,347313635,5580,5580,5580,5580,2
|
||||
20250516,122200,347302475,5580,5580,5580,5580,83
|
||||
20250516,122100,346839335,5580,5580,5580,5580,1
|
||||
20250516,122000,346833755,5580,5580,5580,5580,0
|
||||
20250516,121900,346833755,5580,5580,5580,5580,0
|
||||
20250516,121800,346833755,5580,5580,5580,5580,0
|
||||
20250516,121700,346833755,5580,5580,5580,5580,2
|
||||
20250516,121600,346822595,5580,5580,5580,5580,0
|
||||
20250516,121500,346822595,5580,5580,5580,5580,202
|
||||
20250516,121400,345695435,5580,5580,5580,5580,2
|
||||
20250516,121300,345684275,5580,5580,5580,5580,1
|
||||
20250516,121200,345678695,5560,5560,5560,5560,0
|
||||
20250516,121100,345678695,5560,5580,5580,5560,79
|
||||
20250516,121000,345239435,5560,5560,5560,5560,0
|
||||
20250516,120900,345239435,5560,5560,5560,5560,0
|
||||
20250516,120800,345239435,5560,5560,5560,5560,500
|
||||
20250516,120700,342459435,5580,5580,5580,5580,2
|
||||
20250516,120600,342448275,5580,5580,5580,5580,0
|
||||
20250516,120500,342448275,5580,5580,5580,5580,0
|
||||
20250516,120400,342448275,5580,5580,5580,5580,0
|
||||
20250516,120300,342448275,5580,5580,5580,5580,2
|
||||
20250516,120200,342437115,5560,5560,5560,5560,0
|
||||
20250516,120100,342437115,5560,5560,5560,5560,338
|
||||
20250516,120000,340557835,5580,5580,5580,5580,0
|
||||
20250516,115900,340557835,5580,5580,5580,5580,0
|
||||
20250516,115800,340557835,5580,5580,5580,5580,0
|
||||
20250516,115700,340557835,5580,5580,5580,5580,2
|
||||
20250516,115600,340546675,5560,5560,5560,5560,0
|
||||
20250516,115500,340546675,5560,5560,5560,5560,101
|
||||
20250516,115400,339985115,5590,5590,5590,5590,0
|
||||
20250516,115300,339985115,5590,5590,5590,5590,2
|
||||
20250516,115200,339973935,5590,5590,5590,5590,0
|
||||
20250516,115100,339973935,5590,5590,5590,5590,2
|
||||
20250516,115000,339962755,5560,5560,5560,5560,0
|
||||
20250516,114900,339962755,5560,5560,5560,5560,1
|
||||
20250516,114800,339957195,5590,5590,5590,5590,0
|
||||
20250516,114700,339957195,5590,5590,5590,5590,2
|
||||
20250516,114600,339946015,5570,5570,5570,5570,0
|
||||
20250516,114500,339946015,5570,5570,5570,5570,0
|
||||
20250516,114400,339946015,5570,5580,5580,5570,227
|
||||
20250516,114300,338681615,5590,5590,5590,5590,1
|
||||
20250516,114200,338676025,5580,5580,5580,5580,969
|
||||
20250516,114100,333269005,5580,5580,5580,5580,1
|
||||
20250516,114000,333263425,5560,5560,5560,5560,0
|
||||
20250516,113900,333263425,5560,5555,5560,5555,2250
|
||||
20250516,113800,320762450,5555,5550,5555,5550,1593
|
||||
20250516,113700,311916300,5550,5565,5565,5550,4509
|
||||
20250516,113600,286861600,5570,5570,5570,5570,0
|
||||
20250516,113500,286861600,5570,5570,5570,5570,0
|
||||
20250516,113400,286861600,5570,5575,5575,5570,676
|
||||
20250516,113300,283095235,5580,5580,5580,5580,2
|
||||
20250516,113200,283084075,5580,5580,5580,5580,15
|
||||
20250516,113100,283000375,5580,5580,5580,5580,1
|
||||
20250516,113000,282994795,5580,5580,5580,5580,1
|
||||
20250516,112900,282989215,5570,5570,5570,5570,100
|
||||
20250516,112800,282432215,5570,5580,5580,5570,110
|
||||
20250516,112700,281819415,5580,5580,5580,5580,2
|
||||
20250516,112600,281808255,5570,5570,5570,5570,1
|
||||
20250516,112500,281802685,5570,5580,5580,5570,287
|
||||
20250516,112400,280203995,5580,5580,5580,5580,0
|
||||
20250516,112300,280203995,5580,5580,5580,5580,1
|
||||
20250516,112200,280198415,5570,5570,5570,5570,0
|
||||
20250516,112100,280198415,5570,5580,5580,5570,5
|
||||
20250516,112000,280170555,5580,5580,5580,5580,0
|
||||
20250516,111900,280170555,5580,5580,5580,5580,0
|
||||
20250516,111800,280170555,5580,5580,5580,5580,14
|
||||
20250516,111700,280092435,5580,5580,5580,5580,4
|
||||
20250516,111600,280070115,5570,5570,5570,5570,0
|
||||
20250516,111500,280070115,5570,5580,5580,5570,1000
|
||||
20250516,111400,274491615,5590,5590,5590,5590,0
|
||||
20250516,111300,274491615,5590,5590,5590,5590,1
|
||||
20250516,111200,274486025,5580,5580,5580,5580,1000
|
||||
20250516,111100,268906025,5580,5580,5580,5580,0
|
||||
20250516,111000,268906025,5580,5580,5580,5580,50
|
||||
20250516,110900,268627025,5580,5590,5590,5580,1500
|
||||
20250516,110800,260253825,5590,5590,5590,5590,63
|
||||
20250516,110700,259901655,5590,5590,5590,5590,0
|
||||
20250516,110600,259901655,5590,5590,5590,5590,50
|
||||
20250516,110500,259622155,5590,5590,5590,5590,100
|
||||
20250516,110400,259063155,5590,5590,5590,5590,294
|
||||
20250516,110300,257419695,5590,5590,5590,5590,0
|
||||
20250516,110200,257419695,5590,5590,5590,5590,0
|
||||
20250516,110100,257419695,5590,5590,5590,5590,0
|
||||
20250516,110000,257419695,5590,5590,5590,5590,50
|
||||
20250516,105900,257140195,5600,5600,5600,5600,39
|
||||
20250516,105800,256921795,5590,5590,5590,5590,13
|
||||
20250516,105700,256849125,5590,5590,5590,5590,0
|
||||
20250516,105600,256849125,5590,5590,5590,5590,0
|
||||
20250516,105500,256849125,5590,5590,5590,5590,0
|
||||
20250516,105400,256849125,5590,5590,5590,5590,10
|
||||
20250516,105300,256793225,5590,5590,5590,5590,0
|
||||
20250516,105200,256793225,5590,5590,5590,5590,453
|
||||
20250516,105100,254260955,5590,5590,5590,5590,62
|
||||
20250516,105000,253914375,5580,5590,5590,5580,806
|
||||
20250516,104900,249410895,5590,5590,5590,5590,20
|
||||
20250516,104800,249299095,5590,5590,5590,5590,0
|
||||
20250516,104700,249299095,5590,5590,5590,5590,0
|
||||
20250516,104600,249299095,5590,5590,5590,5590,0
|
||||
20250516,104500,249299095,5590,5590,5590,5590,0
|
||||
20250516,104400,249299095,5590,5590,5590,5590,15
|
||||
20250516,104300,249215245,5590,5590,5590,5590,0
|
||||
20250516,104200,249215245,5590,5590,5590,5590,0
|
||||
20250516,104100,249215245,5590,5590,5590,5590,0
|
||||
20250516,104000,249215245,5590,5590,5590,5590,0
|
||||
20250516,103900,249215245,5590,5580,5590,5580,120
|
||||
20250516,103800,248545445,5600,5600,5600,5600,0
|
||||
20250516,103700,248545445,5600,5600,5600,5600,2
|
||||
20250516,103600,248534245,5610,5610,5610,5610,0
|
||||
20250516,103500,248534245,5610,5610,5610,5610,0
|
||||
20250516,103400,248534245,5610,5610,5610,5610,0
|
||||
20250516,103300,248534245,5610,5610,5610,5610,81
|
||||
20250516,103200,248079835,5590,5590,5590,5590,510
|
||||
20250516,103100,245228935,5580,5560,5580,5560,1856
|
||||
20250516,103000,234889345,5540,5540,5540,5540,10
|
||||
20250516,102900,234833945,5540,5540,5540,5540,1
|
||||
20250516,102800,234828405,5540,5540,5540,5540,0
|
||||
20250516,102700,234828405,5540,5540,5540,5540,0
|
||||
20250516,102600,234828405,5540,5540,5540,5540,0
|
||||
20250516,102500,234828405,5540,5550,5550,5540,3000
|
||||
20250516,102400,218201855,5540,5540,5540,5540,0
|
||||
20250516,102300,218201855,5540,5550,5550,5540,1300
|
||||
20250516,102200,210993425,5560,5560,5560,5560,333
|
||||
20250516,102100,209141945,5560,5580,5580,5540,5422
|
||||
20250516,102000,178999785,5580,5580,5580,5580,7
|
||||
20250516,101900,178960725,5580,5580,5580,5580,551
|
||||
20250516,101800,175886145,5580,5580,5580,5580,0
|
||||
20250516,101700,175886145,5580,5570,5580,5570,516
|
||||
20250516,101600,173009665,5580,5580,5580,5580,200
|
||||
20250516,101500,171893665,5580,5580,5580,5580,1000
|
||||
20250516,101400,166313665,5590,5590,5590,5590,263
|
||||
20250516,101300,164843495,5580,5580,5580,5580,0
|
||||
20250516,101200,164843495,5580,5590,5590,5580,524
|
||||
20250516,101100,161916335,5580,5580,5580,5580,250
|
||||
20250516,101000,160521335,5590,5590,5590,5590,2
|
||||
20250516,100900,160510155,5580,5580,5580,5580,0
|
||||
20250516,100800,160510155,5580,5590,5590,5580,713
|
||||
20250516,100700,156527355,5590,5590,5590,5590,10
|
||||
20250516,100600,156471455,5590,5600,5600,5590,1125
|
||||
20250516,100500,150181515,5600,5600,5600,5600,0
|
||||
20250516,100400,150181515,5600,5600,5600,5600,0
|
||||
20250516,100300,150181515,5600,5600,5600,5600,0
|
||||
20250516,100200,150181515,5600,5600,5600,5600,20
|
||||
20250516,100100,150069515,5600,5600,5600,5600,0
|
||||
20250516,100000,150069515,5600,5600,5600,5600,0
|
||||
20250516,095900,150069515,5600,5600,5600,5600,0
|
||||
20250516,095800,150069515,5600,5600,5610,5600,1206
|
||||
20250516,095700,143315715,5610,5610,5610,5610,50
|
||||
20250516,095600,143035215,5610,5610,5610,5610,1
|
||||
20250516,095500,143029605,5600,5600,5600,5600,0
|
||||
20250516,095400,143029605,5600,5600,5600,5600,0
|
||||
20250516,095300,143029605,5600,5600,5600,5600,1
|
||||
20250516,095200,143024005,5610,5610,5610,5610,0
|
||||
20250516,095100,143024005,5610,5610,5610,5610,0
|
||||
20250516,095000,143024005,5610,5620,5620,5610,17
|
||||
20250516,094900,142928535,5630,5630,5630,5630,20
|
||||
20250516,094800,142815935,5630,5630,5630,5630,0
|
||||
20250516,094700,142815935,5630,5620,5630,5620,55
|
||||
20250516,094600,142506765,5600,5600,5600,5600,500
|
||||
20250516,094500,139706765,5620,5620,5620,5620,4
|
||||
20250516,094400,139684285,5620,5620,5620,5620,5
|
||||
20250516,094300,139656185,5610,5610,5610,5610,0
|
||||
20250516,094200,139656185,5610,5610,5610,5610,178
|
||||
20250516,094100,138657605,5600,5600,5600,5600,0
|
||||
20250516,094000,138657605,5600,5600,5600,5600,0
|
||||
20250516,093900,138657605,5600,5600,5600,5600,5
|
||||
20250516,093800,138629605,5610,5610,5610,5610,0
|
||||
20250516,093700,138629605,5610,5610,5610,5610,10
|
||||
20250516,093600,138573505,5630,5630,5630,5630,1
|
||||
20250516,093500,138567875,5600,5600,5600,5600,0
|
||||
20250516,093400,138567875,5600,5610,5610,5600,250
|
||||
20250516,093300,137166085,5630,5630,5630,5630,0
|
||||
20250516,093200,137166085,5630,5630,5630,5630,100
|
||||
20250516,093100,136603085,5630,5630,5630,5630,0
|
||||
20250516,093000,136603085,5630,5630,5630,5630,0
|
||||
20250516,092900,136603085,5630,5630,5630,5630,0
|
||||
20250516,092800,136603085,5630,5630,5630,5630,0
|
||||
20250516,092700,136603085,5630,5630,5630,5630,0
|
||||
20250516,092600,136603085,5630,5630,5630,5630,0
|
||||
20250516,092500,136603085,5630,5620,5630,5620,100
|
||||
20250516,092400,136041075,5600,5600,5600,5600,20
|
||||
20250516,092300,135929075,5590,5620,5620,5590,655
|
||||
20250516,092200,132267595,5590,5600,5600,5590,1601
|
||||
20250516,092100,123311985,5610,5610,5610,5610,18
|
||||
20250516,092000,123211005,5610,5610,5610,5610,443
|
||||
20250516,091900,120725775,5610,5610,5610,5610,0
|
||||
20250516,091800,120725775,5610,5620,5630,5610,43
|
||||
20250516,091700,120484115,5600,5600,5610,5590,1059
|
||||
20250516,091600,114551925,5590,5600,5600,5580,3110
|
||||
20250516,091500,97170085,5600,5610,5630,5600,2401
|
||||
20250516,091400,83708935,5610,5620,5630,5610,1979
|
||||
20250516,091300,72594915,5630,5630,5630,5630,932
|
||||
20250516,091200,67347755,5630,5640,5640,5630,1823
|
||||
20250516,091100,57078255,5660,5660,5660,5660,0
|
||||
20250516,091000,57078255,5660,5670,5670,5650,282
|
||||
20250516,090900,55481095,5670,5650,5670,5650,711
|
||||
20250516,090800,51457145,5630,5630,5630,5630,3903
|
||||
20250516,090700,29483255,5630,5670,5670,5630,1255
|
||||
20250516,090600,22415365,5640,5650,5650,5640,860
|
||||
20250516,090500,17558355,5660,5660,5660,5660,321
|
||||
20250516,090400,15741495,5660,5670,5670,5660,482
|
||||
20250516,090300,13009615,5690,5680,5690,5680,181
|
||||
20250516,090200,11981485,5690,5660,5690,5650,1096
|
||||
20250516,090100,5777075,5670,5680,5685,5670,795
|
||||
20250516,090000,1268910,5690,5690,5720,5690,223
|
||||
|
Reference in New Issue
Block a user