Update 2025-05-16 2743 candle_min
This commit is contained in:
645
136540/min/candle-20250516.csv
Normal file
645
136540/min/candle-20250516.csv
Normal file
@@ -0,0 +1,645 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,194300,266955040,11620,11620,11620,11620,1449
|
||||
20250516,194200,266955040,11620,11620,11620,11620,0
|
||||
20250516,194100,266955040,11620,11620,11620,11620,0
|
||||
20250516,194000,266955040,11620,11620,11620,11620,0
|
||||
20250516,193900,266955040,11620,11620,11620,11620,0
|
||||
20250516,193800,266955040,11620,11620,11620,11620,0
|
||||
20250516,193700,266955040,11620,11620,11620,11620,0
|
||||
20250516,193600,266955040,11620,11620,11620,11620,0
|
||||
20250516,193500,266955040,11620,11620,11620,11620,0
|
||||
20250516,193400,266955040,11620,11620,11620,11620,0
|
||||
20250516,193300,266955040,11620,11620,11620,11620,0
|
||||
20250516,193200,266955040,11620,11620,11620,11620,0
|
||||
20250516,193100,266955040,11620,11620,11620,11620,0
|
||||
20250516,193000,266955040,11620,11620,11620,11620,0
|
||||
20250516,192900,266955040,11620,11620,11620,11620,0
|
||||
20250516,192800,266955040,11620,11620,11620,11620,0
|
||||
20250516,192700,266955040,11620,11620,11620,11620,0
|
||||
20250516,192600,266955040,11620,11620,11620,11620,0
|
||||
20250516,192500,266955040,11620,11620,11620,11620,0
|
||||
20250516,192400,266955040,11620,11620,11620,11620,0
|
||||
20250516,192300,266955040,11620,11620,11620,11620,0
|
||||
20250516,192200,266955040,11620,11620,11620,11620,0
|
||||
20250516,192100,266955040,11620,11620,11620,11620,0
|
||||
20250516,192000,266955040,11620,11620,11620,11620,0
|
||||
20250516,191900,266955040,11620,11620,11620,11620,0
|
||||
20250516,191800,266955040,11620,11620,11620,11620,0
|
||||
20250516,191700,266955040,11620,11620,11620,11620,0
|
||||
20250516,191600,266955040,11620,11620,11620,11620,0
|
||||
20250516,191500,266955040,11620,11620,11620,11620,0
|
||||
20250516,191400,266955040,11620,11620,11620,11620,0
|
||||
20250516,191300,266955040,11620,11620,11620,11620,1449
|
||||
20250516,191200,266955040,11620,11620,11620,11620,0
|
||||
20250516,191100,266955040,11620,11620,11620,11620,0
|
||||
20250516,191000,266955040,11620,11620,11620,11620,0
|
||||
20250516,190900,266955040,11620,11620,11620,11620,0
|
||||
20250516,190800,266955040,11620,11620,11620,11620,0
|
||||
20250516,190700,266955040,11620,11620,11620,11620,0
|
||||
20250516,190600,266955040,11620,11620,11620,11620,0
|
||||
20250516,190500,266955040,11620,11620,11620,11620,0
|
||||
20250516,190400,266955040,11620,11620,11620,11620,0
|
||||
20250516,190300,266955040,11620,11620,11620,11620,0
|
||||
20250516,190200,266955040,11620,11620,11620,11620,0
|
||||
20250516,190100,266955040,11620,11620,11620,11620,0
|
||||
20250516,190000,266955040,11620,11620,11620,11620,0
|
||||
20250516,185900,266955040,11620,11620,11620,11620,0
|
||||
20250516,185800,266955040,11620,11620,11620,11620,0
|
||||
20250516,185700,266955040,11620,11620,11620,11620,0
|
||||
20250516,185600,266955040,11620,11620,11620,11620,0
|
||||
20250516,185500,266955040,11620,11620,11620,11620,0
|
||||
20250516,185400,266955040,11620,11620,11620,11620,0
|
||||
20250516,185300,266955040,11620,11620,11620,11620,0
|
||||
20250516,185200,266955040,11620,11620,11620,11620,0
|
||||
20250516,185100,266955040,11620,11620,11620,11620,0
|
||||
20250516,185000,266955040,11620,11620,11620,11620,0
|
||||
20250516,184900,266955040,11620,11620,11620,11620,0
|
||||
20250516,184800,266955040,11620,11620,11620,11620,0
|
||||
20250516,184700,266955040,11620,11620,11620,11620,0
|
||||
20250516,184600,266955040,11620,11620,11620,11620,0
|
||||
20250516,184500,266955040,11620,11620,11620,11620,0
|
||||
20250516,184400,266955040,11620,11620,11620,11620,0
|
||||
20250516,184300,266955040,11620,11620,11620,11620,1449
|
||||
20250516,184200,266955040,11620,11620,11620,11620,0
|
||||
20250516,184100,266955040,11620,11620,11620,11620,0
|
||||
20250516,184000,266955040,11620,11620,11620,11620,0
|
||||
20250516,183900,266955040,11620,11620,11620,11620,0
|
||||
20250516,183800,266955040,11620,11620,11620,11620,0
|
||||
20250516,183700,266955040,11620,11620,11620,11620,0
|
||||
20250516,183600,266955040,11620,11620,11620,11620,0
|
||||
20250516,183500,266955040,11620,11620,11620,11620,0
|
||||
20250516,183400,266955040,11620,11620,11620,11620,0
|
||||
20250516,183300,266955040,11620,11620,11620,11620,0
|
||||
20250516,183200,266955040,11620,11620,11620,11620,0
|
||||
20250516,183100,266955040,11620,11620,11620,11620,0
|
||||
20250516,183000,266955040,11620,11620,11620,11620,0
|
||||
20250516,182900,266955040,11620,11620,11620,11620,0
|
||||
20250516,182800,266955040,11620,11620,11620,11620,0
|
||||
20250516,182700,266955040,11620,11620,11620,11620,0
|
||||
20250516,182600,266955040,11620,11620,11620,11620,0
|
||||
20250516,182500,266955040,11620,11620,11620,11620,0
|
||||
20250516,182400,266955040,11620,11620,11620,11620,0
|
||||
20250516,182300,266955040,11620,11620,11620,11620,0
|
||||
20250516,182200,266955040,11620,11620,11620,11620,0
|
||||
20250516,182100,266955040,11620,11620,11620,11620,0
|
||||
20250516,182000,266955040,11620,11620,11620,11620,0
|
||||
20250516,181900,266955040,11620,11620,11620,11620,0
|
||||
20250516,181800,266955040,11620,11620,11620,11620,0
|
||||
20250516,181700,266955040,11620,11620,11620,11620,0
|
||||
20250516,181600,266955040,11620,11620,11620,11620,0
|
||||
20250516,181500,266955040,11620,11620,11620,11620,0
|
||||
20250516,181400,266955040,11620,11620,11620,11620,0
|
||||
20250516,181300,266955040,11620,11620,11620,11620,1449
|
||||
20250516,181200,266955040,11620,11620,11620,11620,0
|
||||
20250516,181100,266955040,11620,11620,11620,11620,0
|
||||
20250516,181000,266955040,11620,11620,11620,11620,0
|
||||
20250516,180900,266955040,11620,11620,11620,11620,0
|
||||
20250516,180800,266955040,11620,11620,11620,11620,0
|
||||
20250516,180700,266955040,11620,11620,11620,11620,0
|
||||
20250516,180600,266955040,11620,11620,11620,11620,0
|
||||
20250516,180500,266955040,11620,11620,11620,11620,0
|
||||
20250516,180400,266955040,11620,11620,11620,11620,0
|
||||
20250516,180300,266955040,11620,11620,11620,11620,0
|
||||
20250516,180200,266955040,11620,11620,11620,11620,0
|
||||
20250516,180100,266955040,11620,11620,11620,11620,0
|
||||
20250516,180000,266955040,11620,11620,11620,11620,0
|
||||
20250516,175900,266955040,11620,11620,11620,11620,0
|
||||
20250516,175800,266955040,11620,11620,11620,11620,0
|
||||
20250516,175700,266955040,11620,11620,11620,11620,0
|
||||
20250516,175600,266955040,11620,11620,11620,11620,0
|
||||
20250516,175500,266955040,11620,11620,11620,11620,0
|
||||
20250516,175400,266955040,11620,11620,11620,11620,0
|
||||
20250516,175300,266955040,11620,11620,11620,11620,0
|
||||
20250516,175200,266955040,11620,11620,11620,11620,0
|
||||
20250516,175100,266955040,11620,11620,11620,11620,0
|
||||
20250516,175000,266955040,11620,11620,11620,11620,0
|
||||
20250516,174900,266955040,11620,11620,11620,11620,0
|
||||
20250516,174800,266955040,11620,11620,11620,11620,0
|
||||
20250516,174700,266955040,11620,11620,11620,11620,0
|
||||
20250516,174600,266955040,11620,11620,11620,11620,0
|
||||
20250516,174500,266955040,11620,11620,11620,11620,0
|
||||
20250516,174400,266955040,11620,11620,11620,11620,0
|
||||
20250516,174300,266955040,11620,11620,11620,11620,1449
|
||||
20250516,174200,266955040,11620,11620,11620,11620,0
|
||||
20250516,174100,266955040,11620,11620,11620,11620,0
|
||||
20250516,174000,266955040,11620,11620,11620,11620,0
|
||||
20250516,173900,266955040,11620,11620,11620,11620,0
|
||||
20250516,173800,266955040,11620,11620,11620,11620,0
|
||||
20250516,173700,266955040,11620,11620,11620,11620,0
|
||||
20250516,173600,266955040,11620,11620,11620,11620,0
|
||||
20250516,173500,266955040,11620,11620,11620,11620,0
|
||||
20250516,173400,266955040,11620,11620,11620,11620,0
|
||||
20250516,173300,266955040,11620,11620,11620,11620,0
|
||||
20250516,173200,266955040,11620,11620,11620,11620,0
|
||||
20250516,173100,266955040,11620,11620,11620,11620,0
|
||||
20250516,173000,266955040,11620,11620,11620,11620,0
|
||||
20250516,172900,266955040,11620,11620,11620,11620,0
|
||||
20250516,172800,266955040,11620,11620,11620,11620,0
|
||||
20250516,172700,266955040,11620,11620,11620,11620,0
|
||||
20250516,172600,266955040,11620,11620,11620,11620,0
|
||||
20250516,172500,266955040,11620,11620,11620,11620,0
|
||||
20250516,172400,266955040,11620,11620,11620,11620,0
|
||||
20250516,172300,266955040,11620,11620,11620,11620,0
|
||||
20250516,172200,266955040,11620,11620,11620,11620,0
|
||||
20250516,172100,266955040,11620,11620,11620,11620,0
|
||||
20250516,172000,266955040,11620,11620,11620,11620,0
|
||||
20250516,171900,266955040,11620,11620,11620,11620,0
|
||||
20250516,171800,266955040,11620,11620,11620,11620,0
|
||||
20250516,171700,266955040,11620,11620,11620,11620,0
|
||||
20250516,171600,266955040,11620,11620,11620,11620,0
|
||||
20250516,171500,266955040,11620,11620,11620,11620,0
|
||||
20250516,171400,266955040,11620,11620,11620,11620,0
|
||||
20250516,171300,266955040,11620,11620,11620,11620,1449
|
||||
20250516,171200,266955040,11620,11620,11620,11620,0
|
||||
20250516,171100,266955040,11620,11620,11620,11620,0
|
||||
20250516,171000,266955040,11620,11620,11620,11620,0
|
||||
20250516,170900,266955040,11620,11620,11620,11620,0
|
||||
20250516,170800,266955040,11620,11620,11620,11620,0
|
||||
20250516,170700,266955040,11620,11620,11620,11620,0
|
||||
20250516,170600,266955040,11620,11620,11620,11620,0
|
||||
20250516,170500,266955040,11620,11620,11620,11620,0
|
||||
20250516,170400,266955040,11620,11620,11620,11620,0
|
||||
20250516,170300,266955040,11620,11620,11620,11620,0
|
||||
20250516,170200,266955040,11620,11620,11620,11620,0
|
||||
20250516,170100,266955040,11620,11620,11620,11620,0
|
||||
20250516,170000,266955040,11620,11620,11620,11620,0
|
||||
20250516,165900,266955040,11620,11620,11620,11620,0
|
||||
20250516,165800,266955040,11620,11620,11620,11620,0
|
||||
20250516,165700,266955040,11620,11620,11620,11620,0
|
||||
20250516,165600,266955040,11620,11620,11620,11620,0
|
||||
20250516,165500,266955040,11620,11620,11620,11620,0
|
||||
20250516,165400,266955040,11620,11620,11620,11620,0
|
||||
20250516,165300,266955040,11620,11620,11620,11620,0
|
||||
20250516,165200,266955040,11620,11620,11620,11620,0
|
||||
20250516,165100,266955040,11620,11620,11620,11620,0
|
||||
20250516,165000,266955040,11620,11620,11620,11620,0
|
||||
20250516,164900,266955040,11620,11620,11620,11620,0
|
||||
20250516,164800,266955040,11620,11620,11620,11620,0
|
||||
20250516,164700,266955040,11620,11620,11620,11620,0
|
||||
20250516,164600,266955040,11620,11620,11620,11620,0
|
||||
20250516,164500,266955040,11620,11620,11620,11620,0
|
||||
20250516,164400,266955040,11620,11620,11620,11620,0
|
||||
20250516,164300,266955040,11620,11620,11620,11620,1449
|
||||
20250516,164200,266955040,11620,11620,11620,11620,0
|
||||
20250516,164100,266955040,11620,11620,11620,11620,0
|
||||
20250516,164000,266955040,11620,11620,11620,11620,0
|
||||
20250516,163900,266955040,11620,11620,11620,11620,0
|
||||
20250516,163800,266955040,11620,11620,11620,11620,0
|
||||
20250516,163700,266955040,11620,11620,11620,11620,0
|
||||
20250516,163600,266955040,11620,11620,11620,11620,0
|
||||
20250516,163500,266955040,11620,11620,11620,11620,0
|
||||
20250516,163400,266955040,11620,11620,11620,11620,0
|
||||
20250516,163300,266955040,11620,11620,11620,11620,0
|
||||
20250516,163200,266955040,11620,11620,11620,11620,0
|
||||
20250516,163100,266955040,11620,11620,11620,11620,0
|
||||
20250516,163000,266955040,11620,11620,11620,11620,0
|
||||
20250516,162900,266955040,11620,11620,11620,11620,0
|
||||
20250516,162800,266955040,11620,11620,11620,11620,0
|
||||
20250516,162700,266955040,11620,11620,11620,11620,0
|
||||
20250516,162600,266955040,11620,11620,11620,11620,0
|
||||
20250516,162500,266955040,11620,11620,11620,11620,0
|
||||
20250516,162400,266955040,11620,11620,11620,11620,0
|
||||
20250516,162300,266955040,11620,11620,11620,11620,0
|
||||
20250516,162200,266955040,11620,11620,11620,11620,0
|
||||
20250516,162100,266955040,11620,11620,11620,11620,0
|
||||
20250516,162000,266955040,11620,11620,11620,11620,0
|
||||
20250516,161900,266955040,11620,11620,11620,11620,0
|
||||
20250516,161800,266955040,11620,11620,11620,11620,0
|
||||
20250516,161700,266955040,11620,11620,11620,11620,0
|
||||
20250516,161600,266955040,11620,11620,11620,11620,0
|
||||
20250516,161500,266955040,11620,11620,11620,11620,0
|
||||
20250516,161400,266955040,11620,11620,11620,11620,0
|
||||
20250516,161300,266955040,11620,11620,11620,11620,1449
|
||||
20250516,161200,266955040,11620,11620,11620,11620,0
|
||||
20250516,161100,266955040,11620,11620,11620,11620,0
|
||||
20250516,161000,266955040,11620,11620,11620,11620,0
|
||||
20250516,160900,266955040,11620,11620,11620,11620,0
|
||||
20250516,160800,266955040,11620,11620,11620,11620,0
|
||||
20250516,160700,266955040,11620,11620,11620,11620,0
|
||||
20250516,160600,266955040,11620,11620,11620,11620,0
|
||||
20250516,160500,266955040,11620,11620,11620,11620,0
|
||||
20250516,160400,266955040,11620,11620,11620,11620,0
|
||||
20250516,160300,266955040,11620,11620,11620,11620,0
|
||||
20250516,160200,266955040,11620,11620,11620,11620,0
|
||||
20250516,160100,266955040,11620,11620,11620,11620,0
|
||||
20250516,160000,266955040,11620,11620,11620,11620,0
|
||||
20250516,155900,266955040,11620,11620,11620,11620,0
|
||||
20250516,155800,266955040,11620,11620,11620,11620,0
|
||||
20250516,155700,266955040,11620,11620,11620,11620,0
|
||||
20250516,155600,266955040,11620,11620,11620,11620,0
|
||||
20250516,155500,266955040,11620,11620,11620,11620,0
|
||||
20250516,155400,266955040,11620,11620,11620,11620,0
|
||||
20250516,155300,266955040,11620,11620,11620,11620,0
|
||||
20250516,155200,266955040,11620,11620,11620,11620,0
|
||||
20250516,155100,266955040,11620,11620,11620,11620,0
|
||||
20250516,155000,266955040,11620,11620,11620,11620,0
|
||||
20250516,154900,266955040,11620,11620,11620,11620,0
|
||||
20250516,154800,266955040,11620,11620,11620,11620,0
|
||||
20250516,154700,266955040,11620,11620,11620,11620,0
|
||||
20250516,154600,266955040,11620,11620,11620,11620,0
|
||||
20250516,154500,266955040,11620,11620,11620,11620,0
|
||||
20250516,154400,266955040,11620,11620,11620,11620,0
|
||||
20250516,154300,266955040,11620,11620,11620,11620,1449
|
||||
20250516,154200,266955040,11620,11620,11620,11620,0
|
||||
20250516,154100,266955040,11620,11620,11620,11620,0
|
||||
20250516,154000,266955040,11620,11620,11620,11620,0
|
||||
20250516,153900,266955040,11620,11620,11620,11620,0
|
||||
20250516,153800,266955040,11620,11620,11620,11620,0
|
||||
20250516,153700,266955040,11620,11620,11620,11620,0
|
||||
20250516,153600,266955040,11620,11620,11620,11620,0
|
||||
20250516,153500,266955040,11620,11620,11620,11620,0
|
||||
20250516,153400,266955040,11620,11620,11620,11620,0
|
||||
20250516,153300,266955040,11620,11620,11620,11620,0
|
||||
20250516,153200,266955040,11620,11620,11620,11620,0
|
||||
20250516,153100,266955040,11620,11620,11620,11620,0
|
||||
20250516,153000,266955040,11620,11620,11620,11620,1449
|
||||
20250516,152900,250117660,11610,11610,11610,11610,0
|
||||
20250516,152800,250117660,11610,11610,11610,11610,0
|
||||
20250516,152700,250117660,11610,11610,11610,11610,0
|
||||
20250516,152600,250117660,11610,11610,11610,11610,0
|
||||
20250516,152500,250117660,11610,11610,11610,11610,0
|
||||
20250516,152400,250117660,11610,11610,11610,11610,0
|
||||
20250516,152300,250117660,11610,11610,11610,11610,0
|
||||
20250516,152200,250117660,11610,11610,11610,11610,0
|
||||
20250516,152100,250117660,11610,11610,11610,11610,0
|
||||
20250516,152000,250117660,11610,11610,11610,11610,0
|
||||
20250516,151900,250117660,11610,11610,11610,11610,40
|
||||
20250516,151800,249653260,11610,11610,11620,11610,200
|
||||
20250516,151700,247329440,11660,11630,11660,11630,200
|
||||
20250516,151600,245003140,11630,11620,11630,11620,187
|
||||
20250516,151500,242828810,11620,11620,11620,11620,139
|
||||
20250516,151400,241213630,11630,11620,11630,11620,50
|
||||
20250516,151300,240632430,11620,11630,11630,11620,114
|
||||
20250516,151200,239307720,11630,11630,11630,11630,22
|
||||
20250516,151100,239051860,11630,11630,11630,11630,4
|
||||
20250516,151000,239005340,11630,11630,11630,11630,3
|
||||
20250516,150900,238970450,11630,11630,11630,11630,4
|
||||
20250516,150800,238923930,11640,11630,11640,11630,30
|
||||
20250516,150700,238574990,11630,11630,11630,11630,3
|
||||
20250516,150600,238540100,11630,11630,11630,11630,4
|
||||
20250516,150500,238493580,11630,11640,11640,11630,74
|
||||
20250516,150400,237632920,11640,11650,11650,11640,4
|
||||
20250516,150300,237586350,11650,11650,11650,11650,2
|
||||
20250516,150200,237563050,11630,11640,11640,11630,60
|
||||
20250516,150100,236864860,11650,11650,11650,11650,93
|
||||
20250516,150000,235781410,11650,11650,11650,11650,2
|
||||
20250516,145900,235758110,11650,11650,11650,11650,4
|
||||
20250516,145800,235711510,11650,11650,11650,11650,0
|
||||
20250516,145700,235711510,11650,11650,11650,11650,43
|
||||
20250516,145600,235210560,11650,11660,11660,11650,5
|
||||
20250516,145500,235152300,11660,11660,11660,11660,1
|
||||
20250516,145400,235140640,11650,11650,11650,11650,6
|
||||
20250516,145300,235070740,11650,11650,11650,11650,2
|
||||
20250516,145200,235047440,11660,11650,11660,11650,6
|
||||
20250516,145100,234977510,11660,11650,11660,11630,39
|
||||
20250516,145000,234523890,11640,11640,11640,11640,16
|
||||
20250516,144900,234337650,11650,11650,11650,11650,0
|
||||
20250516,144800,234337650,11650,11660,11670,11650,22
|
||||
20250516,144700,234081210,11650,11650,11650,11650,0
|
||||
20250516,144600,234081210,11650,11650,11650,11650,2
|
||||
20250516,144500,234057910,11660,11660,11660,11660,0
|
||||
20250516,144400,234057910,11660,11660,11660,11660,0
|
||||
20250516,144300,234057910,11660,11660,11660,11660,7
|
||||
20250516,144200,233976290,11650,11650,11650,11650,1
|
||||
20250516,144100,233964640,11680,11680,11680,11680,0
|
||||
20250516,144000,233964640,11680,11650,11680,11650,1007
|
||||
20250516,143900,222203050,11660,11650,11660,11650,68
|
||||
20250516,143800,221410310,11640,11640,11640,11640,68
|
||||
20250516,143700,220618790,11640,11630,11640,11630,2
|
||||
20250516,143600,220595520,11630,11630,11630,11630,0
|
||||
20250516,143500,220595520,11630,11630,11630,11630,0
|
||||
20250516,143400,220595520,11630,11620,11630,11620,56
|
||||
20250516,143300,219944300,11620,11620,11620,11620,0
|
||||
20250516,143200,219944300,11620,11620,11620,11620,0
|
||||
20250516,143100,219944300,11620,11620,11620,11620,6
|
||||
20250516,143000,219874580,11630,11630,11630,11630,92
|
||||
20250516,142900,218804620,11620,11620,11620,11620,17
|
||||
20250516,142800,218607080,11630,11630,11630,11630,0
|
||||
20250516,142700,218607080,11630,11630,11630,11630,185
|
||||
20250516,142600,216455530,11630,11620,11630,11620,28
|
||||
20250516,142500,216130070,11630,11630,11630,11630,0
|
||||
20250516,142400,216130070,11630,11640,11640,11630,124
|
||||
20250516,142300,214687440,11650,11650,11650,11650,4
|
||||
20250516,142200,214640840,11660,11640,11660,11630,54
|
||||
20250516,142100,214012650,11640,11650,11650,11640,538
|
||||
20250516,142000,207750280,11650,11650,11650,11650,0
|
||||
20250516,141900,207750280,11650,11650,11650,11650,0
|
||||
20250516,141800,207750280,11650,11650,11650,11650,7
|
||||
20250516,141700,207668730,11650,11650,11650,11650,1
|
||||
20250516,141600,207657080,11640,11640,11640,11640,0
|
||||
20250516,141500,207657080,11640,11640,11640,11640,0
|
||||
20250516,141400,207657080,11640,11640,11640,11640,0
|
||||
20250516,141300,207657080,11640,11640,11640,11640,46
|
||||
20250516,141200,207121640,11640,11670,11670,11640,479
|
||||
20250516,141100,201534970,11680,11680,11680,11680,100
|
||||
20250516,141000,200366970,11680,11680,11680,11680,100
|
||||
20250516,140900,199198970,11680,11680,11680,11680,251
|
||||
20250516,140800,196267290,11670,11670,11670,11670,6
|
||||
20250516,140700,196197270,11670,11680,11680,11670,2
|
||||
20250516,140600,196173920,11680,11680,11680,11680,69
|
||||
20250516,140500,195368000,11680,11680,11680,11680,1
|
||||
20250516,140400,195356320,11680,11680,11680,11680,0
|
||||
20250516,140300,195356320,11680,11680,11680,11680,23
|
||||
20250516,140200,195087680,11680,11680,11680,11680,0
|
||||
20250516,140100,195087680,11680,11690,11690,11680,27
|
||||
20250516,140000,194772060,11690,11690,11690,11690,1
|
||||
20250516,135900,194760370,11680,11680,11680,11680,20
|
||||
20250516,135800,194526770,11690,11690,11690,11690,1
|
||||
20250516,135700,194515080,11690,11700,11700,11690,127
|
||||
20250516,135600,193029940,11710,11710,11710,11710,1
|
||||
20250516,135500,193018230,11700,11700,11710,11700,44
|
||||
20250516,135400,192503420,11700,11700,11700,11700,1
|
||||
20250516,135300,192491720,11710,11710,11710,11710,1
|
||||
20250516,135200,192480010,11700,11710,11710,11700,7
|
||||
20250516,135100,192398100,11710,11710,11710,11710,0
|
||||
20250516,135000,192398100,11710,11710,11710,11710,1
|
||||
20250516,134900,192386390,11700,11710,11710,11700,7
|
||||
20250516,134800,192304480,11710,11710,11710,11710,0
|
||||
20250516,134700,192304480,11710,11700,11710,11700,51
|
||||
20250516,134600,191707770,11700,11710,11710,11700,2
|
||||
20250516,134500,191684360,11710,11710,11710,11710,0
|
||||
20250516,134400,191684360,11710,11710,11710,11710,1
|
||||
20250516,134300,191672650,11710,11710,11710,11710,14
|
||||
20250516,134200,191508710,11720,11710,11720,11710,2
|
||||
20250516,134100,191485280,11710,11710,11710,11710,0
|
||||
20250516,134000,191485280,11710,11710,11710,11710,14
|
||||
20250516,133900,191321340,11720,11720,11720,11720,1
|
||||
20250516,133800,191309620,11710,11720,11720,11710,12
|
||||
20250516,133700,191169040,11710,11710,11710,11710,1
|
||||
20250516,133600,191157330,11710,11720,11720,11710,37
|
||||
20250516,133500,190723950,11720,11720,11720,11720,1
|
||||
20250516,133400,190712230,11710,11710,11710,11710,6
|
||||
20250516,133300,190641970,11720,11720,11720,11720,1
|
||||
20250516,133200,190630250,11720,11710,11720,11710,7
|
||||
20250516,133100,190548270,11720,11720,11720,11720,0
|
||||
20250516,133000,190548270,11720,11720,11720,11720,53
|
||||
20250516,132900,189927110,11720,11720,11720,11720,1
|
||||
20250516,132800,189915390,11710,11710,11710,11710,0
|
||||
20250516,132700,189915390,11710,11710,11720,11710,3
|
||||
20250516,132600,189880250,11720,11710,11720,11710,51
|
||||
20250516,132500,189282540,11720,11720,11720,11710,5
|
||||
20250516,132400,189223960,11700,11700,11700,11700,0
|
||||
20250516,132300,189223960,11700,11700,11700,11700,1
|
||||
20250516,132200,189212260,11710,11690,11720,11690,380
|
||||
20250516,132100,184764610,11690,11690,11690,11680,87
|
||||
20250516,132000,183747920,11690,11690,11690,11690,0
|
||||
20250516,131900,183747920,11690,11690,11690,11690,29
|
||||
20250516,131800,183408910,11690,11690,11690,11690,1
|
||||
20250516,131700,183397220,11690,11690,11690,11690,1
|
||||
20250516,131600,183385530,11690,11690,11690,11690,77
|
||||
20250516,131500,182485400,11690,11700,11700,11690,301
|
||||
20250516,131400,178965700,11700,11700,11700,11700,100
|
||||
20250516,131300,177795700,11700,11700,11700,11700,1
|
||||
20250516,131200,177784000,11700,11700,11700,11700,101
|
||||
20250516,131100,176602300,11690,11710,11710,11690,114
|
||||
20250516,131000,175267630,11710,11710,11710,11710,1
|
||||
20250516,130900,175255920,11690,11700,11710,11690,52
|
||||
20250516,130800,174647520,11700,11740,11740,11700,1878
|
||||
20250516,130700,152636610,11750,11750,11760,11750,138
|
||||
20250516,130600,151015100,11750,11750,11750,11750,3
|
||||
20250516,130500,150979850,11755,11750,11755,11750,3
|
||||
20250516,130400,150944595,11750,11755,11755,11750,44
|
||||
20250516,130300,150427590,11760,11760,11760,11760,0
|
||||
20250516,130200,150427590,11760,11750,11760,11750,113
|
||||
20250516,130100,149098800,11750,11750,11750,11750,1
|
||||
20250516,130000,149087050,11750,11750,11750,11750,6
|
||||
20250516,125900,149016550,11750,11750,11750,11750,0
|
||||
20250516,125800,149016550,11750,11750,11750,11750,0
|
||||
20250516,125700,149016550,11750,11750,11750,11750,0
|
||||
20250516,125600,149016550,11750,11750,11750,11750,7
|
||||
20250516,125500,148934300,11750,11750,11750,11750,54
|
||||
20250516,125400,148299800,11750,11750,11750,11750,0
|
||||
20250516,125300,148299800,11750,11750,11750,11750,6
|
||||
20250516,125200,148229300,11750,11750,11750,11750,1
|
||||
20250516,125100,148217550,11750,11750,11750,11750,0
|
||||
20250516,125000,148217550,11750,11750,11750,11750,6
|
||||
20250516,124900,148147050,11750,11750,11750,11750,0
|
||||
20250516,124800,148147050,11750,11750,11750,11750,1
|
||||
20250516,124700,148135300,11750,11750,11750,11750,6
|
||||
20250516,124600,148064800,11750,11750,11750,11750,55
|
||||
20250516,124500,147418550,11750,11750,11750,11750,0
|
||||
20250516,124400,147418550,11750,11750,11750,11750,7
|
||||
20250516,124300,147336300,11750,11750,11750,11750,0
|
||||
20250516,124200,147336300,11750,11750,11750,11750,0
|
||||
20250516,124100,147336300,11750,11750,11750,11750,0
|
||||
20250516,124000,147336300,11750,11750,11750,11750,7
|
||||
20250516,123900,147254050,11750,11750,11750,11750,0
|
||||
20250516,123800,147254050,11750,11750,11750,11750,0
|
||||
20250516,123700,147254050,11750,11750,11750,11750,6
|
||||
20250516,123600,147183550,11750,11750,11750,11750,1
|
||||
20250516,123500,147171800,11750,11750,11750,11750,1
|
||||
20250516,123400,147160050,11750,11750,11750,11750,6
|
||||
20250516,123300,147089550,11750,11750,11750,11750,36
|
||||
20250516,123200,146666550,11750,11750,11750,11750,0
|
||||
20250516,123100,146666550,11750,11750,11750,11750,0
|
||||
20250516,123000,146666550,11750,11750,11750,11750,0
|
||||
20250516,122900,146666550,11750,11750,11750,11750,6
|
||||
20250516,122800,146596050,11750,11750,11750,11750,0
|
||||
20250516,122700,146596050,11750,11750,11750,11750,0
|
||||
20250516,122600,146596050,11750,11750,11750,11750,0
|
||||
20250516,122500,146596050,11750,11750,11750,11750,0
|
||||
20250516,122400,146596050,11750,11750,11750,11750,0
|
||||
20250516,122300,146596050,11750,11750,11750,11750,0
|
||||
20250516,122200,146596050,11750,11750,11750,11750,6
|
||||
20250516,122100,146525550,11760,11760,11760,11760,5
|
||||
20250516,122000,146466750,11750,11750,11750,11750,0
|
||||
20250516,121900,146466750,11750,11750,11750,11750,0
|
||||
20250516,121800,146466750,11750,11750,11750,11750,0
|
||||
20250516,121700,146466750,11750,11750,11750,11750,0
|
||||
20250516,121600,146466750,11750,11750,11750,11750,0
|
||||
20250516,121500,146466750,11750,11750,11750,11750,0
|
||||
20250516,121400,146466750,11750,11750,11750,11750,0
|
||||
20250516,121300,146466750,11750,11750,11750,11750,0
|
||||
20250516,121200,146466750,11750,11750,11750,11750,0
|
||||
20250516,121100,146466750,11750,11750,11750,11750,0
|
||||
20250516,121000,146466750,11750,11750,11750,11750,0
|
||||
20250516,120900,146466750,11750,11750,11750,11750,142
|
||||
20250516,120800,144798250,11740,11740,11740,11740,4
|
||||
20250516,120700,144751290,11740,11770,11770,11740,883
|
||||
20250516,120600,134379510,11800,11800,11800,11800,0
|
||||
20250516,120500,134379510,11800,11790,11800,11790,16
|
||||
20250516,120400,134190860,11790,11790,11790,11790,0
|
||||
20250516,120300,134190860,11790,11800,11800,11790,2
|
||||
20250516,120200,134167270,11790,11760,11800,11760,1040
|
||||
20250516,120100,121923330,11750,11750,11750,11750,0
|
||||
20250516,120000,121923330,11750,11750,11750,11750,0
|
||||
20250516,115900,121923330,11750,11750,11750,11750,1
|
||||
20250516,115800,121911580,11750,11750,11750,11750,0
|
||||
20250516,115700,121911580,11750,11750,11750,11750,6
|
||||
20250516,115600,121841080,11750,11750,11750,11750,0
|
||||
20250516,115500,121841080,11750,11750,11750,11750,45
|
||||
20250516,115400,121312330,11740,11750,11750,11740,102
|
||||
20250516,115300,120113900,11750,11760,11760,11750,158
|
||||
20250516,115200,118256450,11770,11760,11770,11760,37
|
||||
20250516,115100,117820970,11760,11760,11760,11760,6
|
||||
20250516,115000,117750410,11760,11760,11760,11760,0
|
||||
20250516,114900,117750410,11760,11760,11760,11760,0
|
||||
20250516,114800,117750410,11760,11770,11770,11760,6
|
||||
20250516,114700,117679800,11760,11770,11770,11760,106
|
||||
20250516,114600,116432240,11760,11760,11760,11760,0
|
||||
20250516,114500,116432240,11760,11760,11760,11760,0
|
||||
20250516,114400,116432240,11760,11760,11760,11760,48
|
||||
20250516,114300,115867760,11760,11760,11760,11760,1
|
||||
20250516,114200,115856000,11760,11760,11760,11760,0
|
||||
20250516,114100,115856000,11760,11760,11760,11760,3
|
||||
20250516,114000,115820720,11760,11760,11760,11760,0
|
||||
20250516,113900,115820720,11760,11760,11760,11760,0
|
||||
20250516,113800,115820720,11760,11760,11760,11760,6
|
||||
20250516,113700,115750160,11760,11760,11760,11760,0
|
||||
20250516,113600,115750160,11760,11760,11760,11760,0
|
||||
20250516,113500,115750160,11760,11760,11760,11760,1
|
||||
20250516,113400,115738400,11770,11770,11770,11770,7
|
||||
20250516,113300,115656010,11780,11780,11780,11780,28
|
||||
20250516,113200,115326170,11770,11775,11775,11770,52
|
||||
20250516,113100,114713880,11780,11780,11780,11780,0
|
||||
20250516,113000,114713880,11780,11780,11780,11780,0
|
||||
20250516,112900,114713880,11780,11740,11780,11740,1685
|
||||
20250516,112800,94914120,11740,11740,11740,11740,0
|
||||
20250516,112700,94914120,11740,11740,11740,11740,0
|
||||
20250516,112600,94914120,11740,11740,11740,11740,1
|
||||
20250516,112500,94902380,11750,11790,11790,11750,877
|
||||
20250516,112400,84592100,11790,11790,11790,11790,124
|
||||
20250516,112300,83130140,11790,11790,11790,11790,47
|
||||
20250516,112200,82576010,11790,11790,11790,11790,0
|
||||
20250516,112100,82576010,11790,11790,11790,11790,0
|
||||
20250516,112000,82576010,11790,11790,11790,11790,7
|
||||
20250516,111900,82493480,11790,11790,11790,11790,0
|
||||
20250516,111800,82493480,11790,11790,11790,11790,7
|
||||
20250516,111700,82410950,11790,11790,11790,11790,17
|
||||
20250516,111600,82210520,11790,11800,11800,11790,37
|
||||
20250516,111500,81773980,11810,11810,11810,11810,1
|
||||
20250516,111400,81762170,11810,11810,11810,11810,1
|
||||
20250516,111300,81750360,11800,11800,11800,11800,6
|
||||
20250516,111200,81679560,11800,11810,11810,11800,40
|
||||
20250516,111100,81207530,11800,11800,11800,11800,1
|
||||
20250516,111000,81195730,11800,11800,11800,11800,1
|
||||
20250516,110900,81183930,11810,11810,11810,11810,0
|
||||
20250516,110800,81183930,11810,11820,11820,11810,420
|
||||
20250516,110700,76219600,11820,11820,11820,11820,6
|
||||
20250516,110600,76148680,11820,11820,11820,11820,1
|
||||
20250516,110500,76136860,11820,11820,11820,11820,0
|
||||
20250516,110400,76136860,11820,11820,11820,11820,6
|
||||
20250516,110300,76065940,11820,11820,11820,11820,0
|
||||
20250516,110200,76065940,11820,11820,11820,11820,1
|
||||
20250516,110100,76054120,11820,11820,11820,11820,0
|
||||
20250516,110000,76054120,11820,11820,11820,11820,5
|
||||
20250516,105900,75995020,11820,11820,11820,11820,60
|
||||
20250516,105800,75285820,11820,11820,11820,11820,0
|
||||
20250516,105700,75285820,11820,11820,11820,11820,1
|
||||
20250516,105600,75274000,11820,11820,11820,11820,0
|
||||
20250516,105500,75274000,11820,11820,11820,11820,6
|
||||
20250516,105400,75203080,11830,11830,11830,11830,1
|
||||
20250516,105300,75191250,11830,11830,11830,11830,2
|
||||
20250516,105200,75167590,11830,11830,11830,11830,3
|
||||
20250516,105100,75132100,11820,11820,11820,11820,35
|
||||
20250516,105000,74718400,11820,11820,11820,11820,6
|
||||
20250516,104900,74647480,11830,11830,11830,11830,18
|
||||
20250516,104800,74434540,11830,11830,11830,11830,10
|
||||
20250516,104700,74316240,11820,11820,11820,11820,4
|
||||
20250516,104600,74268960,11830,11830,11830,11830,21
|
||||
20250516,104500,74020530,11820,11820,11820,11820,7
|
||||
20250516,104400,73937790,11830,11830,11830,11830,0
|
||||
20250516,104300,73937790,11830,11830,11830,11830,1
|
||||
20250516,104200,73925960,11820,11820,11820,11820,6
|
||||
20250516,104100,73855040,11820,11820,11820,11820,1
|
||||
20250516,104000,73843220,11820,11820,11820,11820,0
|
||||
20250516,103900,73843220,11820,11820,11820,11820,0
|
||||
20250516,103800,73843220,11820,11820,11820,11820,13
|
||||
20250516,103700,73689560,11820,11820,11820,11820,1
|
||||
20250516,103600,73677740,11830,11830,11830,11830,32
|
||||
20250516,103500,73299180,11830,11830,11830,11830,0
|
||||
20250516,103400,73299180,11830,11830,11830,11830,6
|
||||
20250516,103300,73228200,11840,11810,11840,11810,7
|
||||
20250516,103200,73145500,11810,11810,11840,11810,147
|
||||
20250516,103100,71409110,11810,11810,11810,11810,0
|
||||
20250516,103000,71409110,11810,11810,11810,11810,0
|
||||
20250516,102900,71409110,11810,11780,11810,11780,243
|
||||
20250516,102800,68544640,11790,11790,11790,11790,1
|
||||
20250516,102700,68532850,11770,11780,11790,11770,153
|
||||
20250516,102600,66730510,11770,11780,11780,11770,2
|
||||
20250516,102500,66706960,11770,11770,11780,11770,7
|
||||
20250516,102400,66624540,11770,11770,11780,11770,204
|
||||
20250516,102300,64221710,11780,11760,11780,11750,192
|
||||
20250516,102200,61964410,11780,11780,11780,11780,0
|
||||
20250516,102100,61964410,11780,11780,11780,11780,0
|
||||
20250516,102000,61964410,11780,11770,11780,11770,137
|
||||
20250516,101900,60350560,11780,11760,11780,11750,438
|
||||
20250516,101800,55198640,11780,11780,11780,11780,114
|
||||
20250516,101700,53855720,11780,11790,11790,11780,71
|
||||
20250516,101600,53018750,11790,11800,11800,11790,7
|
||||
20250516,101500,52936160,11800,11810,11820,11800,180
|
||||
20250516,101400,50810920,11820,11820,11820,11820,1
|
||||
20250516,101300,50799100,11820,11820,11820,11820,31
|
||||
20250516,101200,50432680,11840,11840,11840,11840,0
|
||||
20250516,101100,50432680,11840,11840,11840,11840,4
|
||||
20250516,101000,50385320,11850,11850,11850,11850,0
|
||||
20250516,100900,50385320,11850,11850,11850,11850,0
|
||||
20250516,100800,50385320,11850,11850,11850,11850,5
|
||||
20250516,100700,50326070,11840,11840,11840,11840,29
|
||||
20250516,100600,49982710,11840,11840,11840,11840,0
|
||||
20250516,100500,49982710,11840,11840,11840,11840,0
|
||||
20250516,100400,49982710,11840,11840,11840,11840,7
|
||||
20250516,100300,49899830,11840,11840,11840,11840,14
|
||||
20250516,100200,49734070,11840,11840,11840,11840,1
|
||||
20250516,100100,49722230,11820,11830,11830,11820,42
|
||||
20250516,100000,49225480,11870,11870,11870,11870,12
|
||||
20250516,095900,49083040,11840,11880,11880,11840,805
|
||||
20250516,095800,39541570,11880,11880,11880,11880,7
|
||||
20250516,095700,39458410,11880,11880,11880,11880,0
|
||||
20250516,095600,39458410,11880,11880,11880,11880,3
|
||||
20250516,095500,39422770,11870,11870,11870,11870,6
|
||||
20250516,095400,39351550,11860,11880,11880,11860,1184
|
||||
20250516,095300,25295250,11880,11880,11880,11880,4
|
||||
20250516,095200,25247730,11880,11880,11880,11880,128
|
||||
20250516,095100,23727090,11880,11900,11900,11880,725
|
||||
20250516,095000,15107050,11910,11970,11970,11900,16
|
||||
20250516,094900,14916280,11920,11950,11970,11900,52
|
||||
20250516,094800,14296720,11980,11980,11980,11950,11
|
||||
20250516,094700,14165120,11990,11990,11990,11990,20
|
||||
20250516,094600,13925320,11970,11990,11990,11970,2
|
||||
20250516,094500,13901360,11970,11970,11970,11970,3
|
||||
20250516,094400,13865450,11980,11920,11980,11920,27
|
||||
20250516,094300,13542760,11910,11910,11910,11910,0
|
||||
20250516,094200,13542760,11910,11920,11920,11910,8
|
||||
20250516,094100,13447460,11920,11920,11920,11920,4
|
||||
20250516,094000,13399780,11920,11910,11920,11910,3
|
||||
20250516,093900,13364030,11890,11890,11890,11890,0
|
||||
20250516,093800,13364030,11890,11900,11900,11890,198
|
||||
20250516,093700,11009730,11900,11900,11900,11900,0
|
||||
20250516,093600,11009730,11900,11890,11900,11890,227
|
||||
20250516,093500,8310280,11890,11920,11920,11890,95
|
||||
20250516,093400,7179220,11940,11940,11940,11940,0
|
||||
20250516,093300,7179220,11940,11940,11940,11940,0
|
||||
20250516,093200,7179220,11940,11940,11940,11940,0
|
||||
20250516,093100,7179220,11940,11940,11940,11940,0
|
||||
20250516,093000,7179220,11940,11940,11940,11940,0
|
||||
20250516,092900,7179220,11940,11940,11940,11940,0
|
||||
20250516,092800,7179220,11940,11940,11940,11940,0
|
||||
20250516,092700,7179220,11940,11940,11940,11940,0
|
||||
20250516,092600,7179220,11940,11940,11940,11940,0
|
||||
20250516,092500,7179220,11940,11940,11940,11940,0
|
||||
20250516,092400,7179220,11940,11940,11940,11940,0
|
||||
20250516,092300,7179220,11940,11940,11940,11940,0
|
||||
20250516,092200,7179220,11940,11930,11980,11930,46
|
||||
20250516,092100,6630050,11980,11980,11980,11930,7
|
||||
20250516,092000,6546340,11930,11930,11930,11930,2
|
||||
20250516,091900,6522480,11890,11890,11890,11890,0
|
||||
20250516,091800,6522480,11890,11900,11900,11890,32
|
||||
20250516,091700,6141690,11890,11900,11900,11890,2
|
||||
20250516,091600,6117900,12010,12010,12010,12010,5
|
||||
20250516,091500,6057850,12000,12000,12000,12000,0
|
||||
20250516,091400,6057850,12000,12000,12000,12000,0
|
||||
20250516,091300,6057850,12000,12000,12000,12000,0
|
||||
20250516,091200,6057850,12000,12000,12000,12000,0
|
||||
20250516,091100,6057850,12000,12000,12000,12000,2
|
||||
20250516,091000,6033850,12000,12000,12000,12000,0
|
||||
20250516,090900,6033850,12000,12000,12000,12000,0
|
||||
20250516,090800,6033850,12000,12000,12000,12000,0
|
||||
20250516,090700,6033850,12000,12000,12000,12000,0
|
||||
20250516,090600,6033850,12000,12000,12000,12000,18
|
||||
20250516,090500,5817850,12000,12000,12000,12000,72
|
||||
20250516,090400,4953850,12000,12000,12000,12000,0
|
||||
20250516,090300,4953850,12000,12000,12000,12000,0
|
||||
20250516,090200,4953850,12000,12000,12000,12000,10
|
||||
20250516,090100,4833850,12000,12000,12000,12000,100
|
||||
20250516,090000,3633850,12000,11870,12000,11870,303
|
||||
|
Reference in New Issue
Block a user