Update 2025-05-16 2743 candle_min
This commit is contained in:
652
181710/min/candle-20250516.csv
Normal file
652
181710/min/candle-20250516.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,195000,1983121290,19920,19920,19920,19920,1091
|
||||
20250516,194900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,194800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,194700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,194600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,194500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,194400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,194300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,194200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,194100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,194000,1983121290,19920,19920,19920,19920,0
|
||||
20250516,193900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,193800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,193700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,193600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,193500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,193400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,193300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,193200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,193100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,193000,1983121290,19920,19920,19920,19920,0
|
||||
20250516,192900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,192800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,192700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,192600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,192500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,192400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,192300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,192200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,192100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,192000,1983121290,19920,19920,19920,19920,1091
|
||||
20250516,191900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,191800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,191700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,191600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,191500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,191400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,191300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,191200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,191100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,191000,1983121290,19920,19920,19920,19920,0
|
||||
20250516,190900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,190800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,190700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,190600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,190500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,190400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,190300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,190200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,190100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,190000,1983121290,19920,19920,19920,19920,0
|
||||
20250516,185900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,185800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,185700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,185600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,185500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,185400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,185300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,185200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,185100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,185000,1983121290,19920,19920,19920,19920,1091
|
||||
20250516,184900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,184800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,184700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,184600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,184500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,184400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,184300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,184200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,184100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,184000,1983121290,19920,19920,19920,19920,0
|
||||
20250516,183900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,183800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,183700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,183600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,183500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,183400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,183300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,183200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,183100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,183000,1983121290,19920,19920,19920,19920,0
|
||||
20250516,182900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,182800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,182700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,182600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,182500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,182400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,182300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,182200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,182100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,182000,1983121290,19920,19920,19920,19920,1091
|
||||
20250516,181900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,181800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,181700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,181600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,181500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,181400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,181300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,181200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,181100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,181000,1983121290,19920,19920,19920,19920,0
|
||||
20250516,180900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,180800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,180700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,180600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,180500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,180400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,180300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,180200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,180100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,180000,1983121290,19920,19920,19920,19920,0
|
||||
20250516,175900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,175800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,175700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,175600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,175500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,175400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,175300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,175200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,175100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,175000,1983121290,19920,19920,19920,19920,1091
|
||||
20250516,174900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,174800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,174700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,174600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,174500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,174400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,174300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,174200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,174100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,174000,1983121290,19920,19920,19920,19920,0
|
||||
20250516,173900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,173800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,173700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,173600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,173500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,173400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,173300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,173200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,173100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,173000,1983121290,19920,19920,19920,19920,0
|
||||
20250516,172900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,172800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,172700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,172600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,172500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,172400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,172300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,172200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,172100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,172000,1983121290,19920,19920,19920,19920,1091
|
||||
20250516,171900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,171800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,171700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,171600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,171500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,171400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,171300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,171200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,171100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,171000,1983121290,19920,19920,19920,19920,0
|
||||
20250516,170900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,170800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,170700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,170600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,170500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,170400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,170300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,170200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,170100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,170000,1983121290,19920,19920,19920,19920,0
|
||||
20250516,165900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,165800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,165700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,165600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,165500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,165400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,165300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,165200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,165100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,165000,1983121290,19920,19920,19920,19920,1091
|
||||
20250516,164900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,164800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,164700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,164600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,164500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,164400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,164300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,164200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,164100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,164000,1983121290,19920,19920,19920,19920,0
|
||||
20250516,163900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,163800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,163700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,163600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,163500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,163400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,163300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,163200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,163100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,163000,1983121290,19920,19920,19920,19920,0
|
||||
20250516,162900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,162800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,162700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,162600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,162500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,162400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,162300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,162200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,162100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,162000,1983121290,19920,19920,19920,19920,1091
|
||||
20250516,161900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,161800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,161700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,161600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,161500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,161400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,161300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,161200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,161100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,161000,1983121290,19920,19920,19920,19920,0
|
||||
20250516,160900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,160800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,160700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,160600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,160500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,160400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,160300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,160200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,160100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,160000,1983121290,19920,19920,19920,19920,0
|
||||
20250516,155900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,155800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,155700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,155600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,155500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,155400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,155300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,155200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,155100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,155000,1983121290,19920,19920,19920,19920,1091
|
||||
20250516,154900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,154800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,154700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,154600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,154500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,154400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,154300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,154200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,154100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,154000,1983121290,19920,19920,19920,19920,0
|
||||
20250516,153900,1983121290,19920,19920,19920,19920,0
|
||||
20250516,153800,1983121290,19920,19920,19920,19920,0
|
||||
20250516,153700,1983121290,19920,19920,19920,19920,0
|
||||
20250516,153600,1983121290,19920,19920,19920,19920,0
|
||||
20250516,153500,1983121290,19920,19920,19920,19920,0
|
||||
20250516,153400,1983121290,19920,19920,19920,19920,0
|
||||
20250516,153300,1983121290,19920,19920,19920,19920,0
|
||||
20250516,153200,1983121290,19920,19920,19920,19920,0
|
||||
20250516,153100,1983121290,19920,19920,19920,19920,0
|
||||
20250516,153000,1983121290,19920,19920,19920,19920,1091
|
||||
20250516,152900,1961388570,19860,19860,19860,19860,0
|
||||
20250516,152800,1961388570,19860,19860,19860,19860,0
|
||||
20250516,152700,1961388570,19860,19860,19860,19860,0
|
||||
20250516,152600,1961388570,19860,19860,19860,19860,0
|
||||
20250516,152500,1961388570,19860,19860,19860,19860,0
|
||||
20250516,152400,1961388570,19860,19860,19860,19860,0
|
||||
20250516,152300,1961388570,19860,19860,19860,19860,0
|
||||
20250516,152200,1961388570,19860,19860,19860,19860,0
|
||||
20250516,152100,1961388570,19860,19860,19860,19860,0
|
||||
20250516,152000,1961388570,19860,19860,19860,19860,0
|
||||
20250516,151900,1961388570,19860,19850,19860,19850,128
|
||||
20250516,151800,1958846670,19850,19850,19860,19850,65
|
||||
20250516,151700,1957556320,19860,19860,19860,19860,1
|
||||
20250516,151600,1957536460,19850,19850,19850,19850,107
|
||||
20250516,151500,1955412510,19850,19850,19850,19850,36
|
||||
20250516,151400,1954697910,19850,19850,19850,19850,8
|
||||
20250516,151300,1954539110,19850,19840,19850,19840,17
|
||||
20250516,151200,1954201790,19840,19840,19840,19840,27
|
||||
20250516,151100,1953666110,19840,19840,19840,19840,6
|
||||
20250516,151000,1953547070,19840,19840,19850,19840,54
|
||||
20250516,150900,1952475620,19860,19850,19860,19850,41
|
||||
20250516,150800,1951661730,19860,19860,19860,19850,73
|
||||
20250516,150700,1950212650,19860,19860,19860,19850,18
|
||||
20250516,150600,1949855220,19850,19850,19850,19830,37
|
||||
20250516,150500,1949120790,19830,19850,19850,19830,9
|
||||
20250516,150400,1948942260,19850,19850,19850,19830,166
|
||||
20250516,150300,1945649660,19850,19900,19900,19850,13
|
||||
20250516,150200,1945391060,19900,19890,19900,19890,28
|
||||
20250516,150100,1944834010,19880,19870,19880,19860,267
|
||||
20250516,150000,1939527230,19820,19830,19880,19820,12
|
||||
20250516,145900,1939289300,19830,19820,19830,19820,26
|
||||
20250516,145800,1938773810,19810,19820,19820,19810,63
|
||||
20250516,145700,1937525770,19890,19810,19890,19800,60
|
||||
20250516,145600,1936335830,19810,19810,19870,19770,872
|
||||
20250516,145500,1919059300,19880,19990,20050,19860,802
|
||||
20250516,145400,1903075270,19990,20100,20150,19980,649
|
||||
20250516,145300,1890070750,20000,20050,20150,20000,841
|
||||
20250516,145200,1873200000,20000,20050,20100,19990,851
|
||||
20250516,145100,1856152350,20100,20050,20100,19980,981
|
||||
20250516,145000,1836471540,20050,20000,20050,19980,529
|
||||
20250516,144900,1825874520,20000,20000,20050,19980,606
|
||||
20250516,144800,1813747320,20000,19950,20000,19950,587
|
||||
20250516,144700,1802012290,19950,19960,19980,19950,909
|
||||
20250516,144600,1783861650,19950,19950,19960,19940,441
|
||||
20250516,144500,1775061790,19940,19930,19940,19900,590
|
||||
20250516,144400,1763301750,19930,19900,19940,19900,594
|
||||
20250516,144300,1751465300,19950,19870,19950,19840,2167
|
||||
20250516,144200,1708333880,19870,19910,19920,19840,1059
|
||||
20250516,144100,1687267900,19920,19860,19920,19860,697
|
||||
20250516,144000,1673402690,19890,19800,19900,19800,1266
|
||||
20250516,143900,1648267910,19780,19790,19790,19780,24
|
||||
20250516,143800,1647792960,19780,19790,19800,19780,18
|
||||
20250516,143700,1647436880,19790,19780,19800,19780,29
|
||||
20250516,143600,1646863130,19780,19780,19780,19780,22
|
||||
20250516,143500,1646427970,19780,19770,19790,19770,241
|
||||
20250516,143400,1641659010,19770,19770,19770,19770,7
|
||||
20250516,143300,1641520620,19770,19770,19770,19770,25
|
||||
20250516,143200,1641026370,19780,19800,19800,19780,400
|
||||
20250516,143100,1633110670,19800,19800,19800,19800,7
|
||||
20250516,143000,1632972070,19800,19800,19810,19790,68
|
||||
20250516,142900,1631625710,19790,19790,19790,19790,15
|
||||
20250516,142800,1631328860,19800,19810,19820,19800,131
|
||||
20250516,142700,1628735000,19800,19810,19820,19790,216
|
||||
20250516,142600,1624458060,19820,19810,19820,19790,185
|
||||
20250516,142500,1620793900,19790,19790,19810,19790,246
|
||||
20250516,142400,1615925520,19780,19800,19810,19780,132
|
||||
20250516,142300,1613312460,19800,19790,19830,19790,154
|
||||
20250516,142200,1610263370,19850,19760,19850,19760,562
|
||||
20250516,142100,1599130380,19760,19790,19790,19760,180
|
||||
20250516,142000,1595573280,19790,19750,19790,19750,675
|
||||
20250516,141900,1582231890,19770,19740,19800,19740,196
|
||||
20250516,141800,1578359520,19760,19750,19860,19740,935
|
||||
20250516,141700,1559846940,19730,19750,19750,19730,177
|
||||
20250516,141600,1556353110,19740,19710,19740,19710,130
|
||||
20250516,141500,1553788730,19720,19710,19760,19710,671
|
||||
20250516,141400,1540542290,19710,19710,19710,19700,330
|
||||
20250516,141300,1534038050,19710,19710,19710,19700,96
|
||||
20250516,141200,1532145960,19710,19720,19730,19710,173
|
||||
20250516,141100,1528735260,19720,19710,19720,19710,229
|
||||
20250516,141000,1524221160,19710,19710,19720,19700,250
|
||||
20250516,140900,1519294540,19710,19710,19710,19700,100
|
||||
20250516,140800,1517323610,19710,19730,19740,19710,116
|
||||
20250516,140700,1515036920,19700,19710,19740,19700,679
|
||||
20250516,140600,1501658460,19730,19720,19730,19710,110
|
||||
20250516,140500,1499489320,19720,19750,19750,19720,192
|
||||
20250516,140400,1495701110,19760,19730,19760,19720,387
|
||||
20250516,140300,1488063280,19730,19750,19750,19730,248
|
||||
20250516,140200,1483168360,19730,19750,19750,19730,184
|
||||
20250516,140100,1479537100,19750,19750,19750,19730,892
|
||||
20250516,140000,1461929260,19760,19740,19760,19730,227
|
||||
20250516,135900,1457446840,19740,19770,19770,19740,268
|
||||
20250516,135800,1452155670,19750,19740,19770,19740,233
|
||||
20250516,135700,1447554780,19750,19750,19770,19730,73
|
||||
20250516,135600,1446112410,19750,19760,19770,19740,461
|
||||
20250516,135500,1437007640,19760,19750,19760,19740,550
|
||||
20250516,135400,1426146390,19750,19750,19790,19750,398
|
||||
20250516,135300,1418281350,19770,19760,19770,19740,843
|
||||
20250516,135200,1401626460,19760,19770,19770,19750,200
|
||||
20250516,135100,1397675310,19750,19770,19770,19740,348
|
||||
20250516,135000,1390802420,19780,19770,19780,19750,305
|
||||
20250516,134900,1384774260,19750,19760,19770,19750,346
|
||||
20250516,134800,1377939220,19760,19780,19780,19750,221
|
||||
20250516,134700,1373570510,19780,19770,19780,19760,272
|
||||
20250516,134600,1368195170,19750,19770,19780,19750,220
|
||||
20250516,134500,1363847300,19770,19790,19790,19760,208
|
||||
20250516,134400,1359733440,19790,19770,19790,19760,212
|
||||
20250516,134300,1355542590,19770,19800,19800,19770,231
|
||||
20250516,134200,1350972150,19800,19820,19830,19800,310
|
||||
20250516,134100,1344832270,19810,19800,19830,19800,242
|
||||
20250516,134000,1340039530,19800,19810,19820,19800,205
|
||||
20250516,133900,1335979120,19810,19800,19830,19800,318
|
||||
20250516,133800,1329680230,19820,19800,19820,19800,221
|
||||
20250516,133700,1325303550,19820,19840,19840,19800,2657
|
||||
20250516,133600,1272682810,19840,19820,19850,19810,517
|
||||
20250516,133500,1262436170,19820,19820,19840,19820,318
|
||||
20250516,133400,1256130610,19830,19830,19840,19810,1633
|
||||
20250516,133300,1223769100,19830,19840,19850,19820,1064
|
||||
20250516,133200,1202676310,19840,19910,19910,19830,2790
|
||||
20250516,133100,1147266300,19900,19930,19950,19880,3957
|
||||
20250516,133000,1068473400,19930,19970,19970,19930,744
|
||||
20250516,132900,1053639730,19960,19950,19970,19950,47
|
||||
20250516,132800,1052701440,19960,19970,19970,19940,377
|
||||
20250516,132700,1045177740,19950,19960,19970,19950,46
|
||||
20250516,132600,1044259630,19950,19960,19960,19940,51
|
||||
20250516,132500,1043242110,19970,19970,19970,19940,31
|
||||
20250516,132400,1042623250,19940,19980,19990,19940,213
|
||||
20250516,132300,1038372280,19950,19950,19970,19950,38
|
||||
20250516,132200,1037613660,19970,19970,19970,19950,45
|
||||
20250516,132100,1036715200,19950,19960,19960,19940,39
|
||||
20250516,132000,1035936960,19940,19960,19960,19940,212
|
||||
20250516,131900,1031708470,19960,19960,19960,19950,41
|
||||
20250516,131800,1030890180,19950,19960,19960,19940,69
|
||||
20250516,131700,1029513370,19940,19940,19960,19940,181
|
||||
20250516,131600,1025903730,19960,19960,19960,19940,62
|
||||
20250516,131500,1024666420,19960,19950,19960,19950,46
|
||||
20250516,131400,1023748420,19950,19960,19960,19950,66
|
||||
20250516,131300,1022431200,19950,19970,19980,19950,54
|
||||
20250516,131200,1021353030,19980,19970,19980,19970,52
|
||||
20250516,131100,1020314390,19960,19950,19960,19950,24
|
||||
20250516,131000,1019835430,19950,19940,19950,19930,144
|
||||
20250516,130900,1016964200,19940,19950,19950,19940,82
|
||||
20250516,130800,1015328530,19940,19940,19950,19940,67
|
||||
20250516,130700,1013992080,19940,19930,19950,19930,80
|
||||
20250516,130600,1012396400,19950,19950,19950,19930,51
|
||||
20250516,130500,1011379070,19930,19960,19960,19930,45
|
||||
20250516,130400,1010481170,19950,19960,19960,19930,39
|
||||
20250516,130300,1009703170,19960,19930,19960,19930,142
|
||||
20250516,130200,1006871450,19930,19970,19970,19930,109
|
||||
20250516,130100,1004697930,19940,19950,19970,19940,38
|
||||
20250516,130000,1003939470,19960,19960,19960,19950,56
|
||||
20250516,125900,1002821880,19960,19950,19960,19940,31
|
||||
20250516,125800,1002203480,19950,19980,19980,19940,159
|
||||
20250516,125700,999031090,19980,19970,19980,19970,46
|
||||
20250516,125600,998112230,19950,19980,19980,19940,50
|
||||
20250516,125500,997113710,19950,19980,19990,19950,43
|
||||
20250516,125400,996254710,19980,19970,19990,19940,221
|
||||
20250516,125300,991842980,19940,19920,19940,19920,880
|
||||
20250516,125200,974308820,19910,19920,19920,19910,214
|
||||
20250516,125100,970047070,19900,19900,19920,19900,44
|
||||
20250516,125000,969170870,19910,19920,19920,19910,290
|
||||
20250516,124900,963396500,19910,19920,19920,19910,70
|
||||
20250516,124800,962002340,19920,19910,19920,19900,352
|
||||
20250516,124700,954993890,19910,19900,19910,19900,368
|
||||
20250516,124600,947668510,19900,19910,19910,19900,107
|
||||
20250516,124500,945538370,19900,19900,19930,19900,44
|
||||
20250516,124400,944662280,19930,19920,19930,19900,114
|
||||
20250516,124300,942392350,19910,19930,19930,19910,229
|
||||
20250516,124200,937832060,19920,19940,19940,19910,71
|
||||
20250516,124100,936417420,19910,19930,19930,19910,35
|
||||
20250516,124000,935720190,19910,19920,19930,19910,255
|
||||
20250516,123900,930640600,19920,19910,19920,19910,382
|
||||
20250516,123800,923032740,19920,19930,19930,19920,182
|
||||
20250516,123700,919405640,19920,19950,19950,19920,746
|
||||
20250516,123600,904532490,19950,19950,19950,19940,69
|
||||
20250516,123500,903156070,19950,19960,19960,19950,174
|
||||
20250516,123400,899684340,19940,19960,19960,19940,92
|
||||
20250516,123300,897849140,19940,19960,19960,19940,243
|
||||
20250516,123200,893001170,19960,19960,19960,19950,67
|
||||
20250516,123100,891663980,19950,19960,19960,19950,194
|
||||
20250516,123000,887793350,19950,19980,19980,19950,413
|
||||
20250516,122900,879549330,19960,19950,19980,19950,496
|
||||
20250516,122800,869647390,19960,19970,19970,19950,272
|
||||
20250516,122700,864218280,19960,19970,19970,19960,242
|
||||
20250516,122600,859387580,19970,19970,19970,19960,324
|
||||
20250516,122500,852917940,19970,19970,19970,19960,137
|
||||
20250516,122400,850182110,19960,19970,19970,19950,203
|
||||
20250516,122300,846131390,19950,19970,19970,19950,56
|
||||
20250516,122200,845013330,19970,19960,19970,19950,56
|
||||
20250516,122100,843895420,19950,19960,19970,19950,222
|
||||
20250516,122000,839464340,19960,19970,19970,19950,237
|
||||
20250516,121900,834735270,19970,19970,19970,19950,34
|
||||
20250516,121800,834056430,19950,19960,19960,19950,625
|
||||
20250516,121700,821581560,19950,19950,19960,19950,181
|
||||
20250516,121600,817970200,19950,19960,19960,19950,216
|
||||
20250516,121500,813660410,19960,19960,19960,19950,59
|
||||
20250516,121400,812482910,19960,19960,19960,19950,113
|
||||
20250516,121300,810227560,19950,19960,19970,19950,428
|
||||
20250516,121200,801684570,19960,19970,19970,19960,81
|
||||
20250516,121100,800067290,19960,19970,19970,19960,52
|
||||
20250516,121000,799028980,19970,19980,19980,19960,75
|
||||
20250516,120900,797531220,19980,19980,19980,19960,310
|
||||
20250516,120800,791340200,19970,19980,19980,19970,58
|
||||
20250516,120700,790181500,19970,19970,19980,19970,47
|
||||
20250516,120600,789242590,19980,19980,19990,19970,70
|
||||
20250516,120500,787843940,19980,19990,19990,19980,471
|
||||
20250516,120400,778433040,19990,19990,19990,19980,66
|
||||
20250516,120300,777113830,19990,19990,19990,19980,55
|
||||
20250516,120200,776014450,19980,20000,20000,19980,67
|
||||
20250516,120100,774674710,19990,19990,20000,19990,274
|
||||
20250516,120000,769196470,20000,20000,20000,19990,82
|
||||
20250516,115900,767556530,19990,20000,20000,19990,51
|
||||
20250516,115800,766536770,20000,20000,20000,19980,190
|
||||
20250516,115700,762739850,20000,19990,20000,19980,100
|
||||
20250516,115600,760740910,19980,19990,19990,19980,159
|
||||
20250516,115500,757562630,19980,19970,19990,19970,146
|
||||
20250516,115400,754645330,19980,19990,19990,19970,577
|
||||
20250516,115300,743116500,19980,19990,19990,19980,67
|
||||
20250516,115200,741777430,19990,19990,19990,19980,74
|
||||
20250516,115100,740298430,19990,19990,19990,19980,40
|
||||
20250516,115000,739498890,19980,19990,19990,19980,214
|
||||
20250516,114900,735222610,19990,19990,19990,19980,589
|
||||
20250516,114800,723448570,19990,19990,19990,19980,99
|
||||
20250516,114700,721469790,19990,19990,19990,19980,31
|
||||
20250516,114600,720850170,19980,19990,19990,19980,231
|
||||
20250516,114500,716234050,19980,19980,19990,19980,226
|
||||
20250516,114400,711718410,20000,19990,20000,19980,77
|
||||
20250516,114300,710178670,19990,19980,19990,19980,71
|
||||
20250516,114200,708759720,19980,19990,19990,19980,203
|
||||
20250516,114100,704703320,19980,19990,19990,19970,51
|
||||
20250516,114000,703684180,19970,19990,19990,19970,54
|
||||
20250516,113900,702604980,19970,19990,19990,19970,180
|
||||
20250516,113800,699008520,19990,19990,19990,19980,39
|
||||
20250516,113700,698228980,19980,19990,19990,19970,56
|
||||
20250516,113600,697109830,19990,19990,19990,19970,180
|
||||
20250516,113500,693511840,19990,19990,20000,19980,302
|
||||
20250516,113400,687476070,19990,19990,19990,19980,597
|
||||
20250516,113300,675542280,19980,19990,19990,19980,40
|
||||
20250516,113200,674742810,19990,19980,19990,19980,174
|
||||
20250516,113100,671264830,19975,20000,20000,19975,250
|
||||
20250516,113000,666267210,19990,20000,20000,19990,211
|
||||
20250516,112900,662047440,20000,19990,20000,19990,39
|
||||
20250516,112800,661267650,20000,19970,20000,19970,1017
|
||||
20250516,112700,640940870,19970,20000,20050,19970,2224
|
||||
20250516,112600,596469800,20050,20050,20050,20000,1291
|
||||
20250516,112500,570646800,20050,20000,20050,20000,332
|
||||
20250516,112400,564005350,20000,20050,20050,20000,1533
|
||||
20250516,112300,533337200,20000,20050,20050,20000,103
|
||||
20250516,112200,531273200,20050,20100,20100,20000,1122
|
||||
20250516,112100,508775350,20100,20100,20100,20050,74
|
||||
20250516,112000,507288600,20050,20100,20100,20050,325
|
||||
20250516,111900,500769500,20050,20100,20100,20050,109
|
||||
20250516,111800,498582400,20050,20100,20100,20050,834
|
||||
20250516,111700,481858500,20100,20100,20100,20050,314
|
||||
20250516,111600,475547400,20150,20150,20150,20100,210
|
||||
20250516,111500,471323950,20100,20150,20150,20100,30
|
||||
20250516,111400,470720100,20150,20150,20150,20100,67
|
||||
20250516,111300,469370700,20150,20150,20150,20100,45
|
||||
20250516,111200,468464300,20100,20150,20150,20100,345
|
||||
20250516,111100,461520900,20100,20100,20150,20100,51
|
||||
20250516,111000,460494000,20150,20150,20150,20100,38
|
||||
20250516,110900,459728600,20050,20100,20150,20050,347
|
||||
20250516,110800,452753300,20150,20150,20150,20100,49
|
||||
20250516,110700,451766600,20150,20100,20150,20100,96
|
||||
20250516,110600,449835850,20150,20150,20150,20100,73
|
||||
20250516,110500,448365250,20100,20150,20150,20100,610
|
||||
20250516,110400,436103250,20150,20150,20150,20100,89
|
||||
20250516,110300,434310600,20150,20150,20150,20100,44
|
||||
20250516,110200,433424300,20100,20150,20150,20100,79
|
||||
20250516,110100,431833650,20100,20100,20150,20100,182
|
||||
20250516,110000,428174200,20150,20150,20150,20100,69
|
||||
20250516,105900,426784200,20100,20150,20150,20100,50
|
||||
20250516,105800,425777350,20150,20150,20150,20100,69
|
||||
20250516,105700,424388150,20100,20100,20150,20100,268
|
||||
20250516,105600,419000350,20100,20150,20150,20100,55
|
||||
20250516,105500,417892750,20100,20150,20150,20100,51
|
||||
20250516,105400,416865800,20100,20150,20150,20100,217
|
||||
20250516,105300,412501250,20100,20100,20150,20100,333
|
||||
20250516,105200,405807250,20100,20100,20100,20050,59
|
||||
20250516,105100,404622000,20100,20100,20100,20050,69
|
||||
20250516,105000,403235950,20050,20100,20100,20050,212
|
||||
20250516,104900,398982600,20050,20050,20100,20050,54
|
||||
20250516,104800,397897850,20100,20100,20100,20050,52
|
||||
20250516,104700,396853000,20050,20150,20150,20000,720
|
||||
20250516,104600,382415200,20050,20050,20100,20050,443
|
||||
20250516,104500,373518800,20100,20050,20100,20050,53
|
||||
20250516,104400,372454150,20100,20050,20100,20050,52
|
||||
20250516,104300,371410550,20100,20100,20100,20050,65
|
||||
20250516,104200,370104700,20100,20050,20100,20050,187
|
||||
20250516,104100,366353850,20100,20100,20100,20050,28
|
||||
20250516,104000,365791400,20100,20100,20100,20050,91
|
||||
20250516,103900,363964950,20100,20050,20100,20050,59
|
||||
20250516,103800,362779750,20100,20100,20100,20050,181
|
||||
20250516,103700,359149150,20050,20050,20100,20050,65
|
||||
20250516,103600,357843850,20100,20050,20100,20050,38
|
||||
20250516,103500,357080700,20100,20100,20100,20050,191
|
||||
20250516,103400,353249150,20050,20100,20100,20050,51
|
||||
20250516,103300,352224700,20050,20050,20100,20050,55
|
||||
20250516,103200,351120350,20100,20100,20100,20050,47
|
||||
20250516,103100,350176000,20050,20100,20150,20050,349
|
||||
20250516,103000,343168050,20150,20100,20150,20100,63
|
||||
20250516,102900,341899300,20100,20100,20150,20050,92
|
||||
20250516,102800,340049300,20050,20100,20100,20050,33
|
||||
20250516,102700,339386700,20100,20100,20100,20050,201
|
||||
20250516,102600,335354450,20100,20050,20100,20050,55
|
||||
20250516,102500,334249800,20050,20100,20100,20050,70
|
||||
20250516,102400,332843450,20100,20100,20100,20050,721
|
||||
20250516,102300,318352000,20050,20050,20100,20050,184
|
||||
20250516,102200,314661500,20100,20100,20100,20050,65
|
||||
20250516,102100,313356150,20050,20050,20100,20050,37
|
||||
20250516,102000,312613150,20100,20050,20100,20050,205
|
||||
20250516,101900,308500500,20100,20100,20100,20050,79
|
||||
20250516,101800,306913800,20050,20050,20100,20050,46
|
||||
20250516,101700,305989850,20100,20050,20100,20050,76
|
||||
20250516,101600,304462900,20100,20100,20100,20050,174
|
||||
20250516,101500,300973050,20100,20100,20100,20050,67
|
||||
20250516,101400,299627500,20100,20100,20100,20050,67
|
||||
20250516,101300,298281500,20100,20050,20100,20050,44
|
||||
20250516,101200,297398300,20100,20100,20100,20050,204
|
||||
20250516,101100,293305800,20050,20100,20100,20050,75
|
||||
20250516,101000,291800075,20100,20100,20100,20050,32
|
||||
20250516,100900,291157225,20050,20100,20100,20050,66
|
||||
20250516,100800,289831275,20050,20050,20100,20050,196
|
||||
20250516,100700,285900025,20100,20100,20100,20050,261
|
||||
20250516,100600,280654275,20050,20100,20100,20050,69
|
||||
20250516,100500,279268025,20050,20050,20100,20050,184
|
||||
20250516,100400,275577525,20100,20100,20100,20050,57
|
||||
20250516,100300,274432625,20050,20100,20100,20050,36
|
||||
20250516,100200,273709725,20100,20100,20100,20050,356
|
||||
20250516,100100,266567275,20100,20050,20100,20050,258
|
||||
20250516,100000,261389825,20050,20100,20100,20050,54
|
||||
20250516,095900,260304825,20100,20100,20100,20050,85
|
||||
20250516,095800,258596975,20100,20050,20100,20050,267
|
||||
20250516,095700,253230975,20100,20100,20100,20050,204
|
||||
20250516,095600,249138575,20050,20100,20100,20050,57
|
||||
20250516,095500,247993575,20100,20050,20100,20050,73
|
||||
20250516,095400,246526925,20100,20100,20100,20050,58
|
||||
20250516,095300,245361950,20050,20050,20100,20050,178
|
||||
20250516,095200,241792000,20100,20050,20100,20000,344
|
||||
20250516,095100,234894300,20050,20050,20050,20000,151
|
||||
20250516,095000,231867100,20050,20050,20050,20000,1220
|
||||
20250516,094900,207406900,20050,20100,20150,20050,462
|
||||
20250516,094800,198125550,20150,20150,20150,20100,493
|
||||
20250516,094700,188212600,20150,20200,20200,20150,238
|
||||
20250516,094600,183415300,20150,20250,20250,20150,225
|
||||
20250516,094500,178879050,20250,20250,20250,20150,83
|
||||
20250516,094400,177200100,20150,20150,20200,20100,2109
|
||||
20250516,094300,134687150,20150,20150,20150,20100,136
|
||||
20250516,094200,131948650,20100,20150,20150,20100,331
|
||||
20250516,094100,125286550,20100,20100,20100,20100,26
|
||||
20250516,094000,124763950,20100,20100,20100,20100,137
|
||||
20250516,093900,122010250,20100,20100,20100,20100,23
|
||||
20250516,093800,121547950,20100,20100,20100,20100,177
|
||||
20250516,093700,117990250,20100,20100,20100,20100,13
|
||||
20250516,093600,117728950,20100,20100,20100,20100,23
|
||||
20250516,093500,117266650,20150,20100,20150,20100,9
|
||||
20250516,093400,117085650,20150,20100,20200,20100,274
|
||||
20250516,093300,111571250,20150,20100,20200,20100,553
|
||||
20250516,093200,100425850,20100,20100,20100,20100,16
|
||||
20250516,093100,100104250,20100,20100,20150,20100,163
|
||||
20250516,093000,96827700,20100,20100,20100,20100,13
|
||||
20250516,092900,96566400,20100,20100,20100,20100,7
|
||||
20250516,092800,96425700,20150,20150,20150,20150,250
|
||||
20250516,092700,91388200,20150,20150,20150,20150,395
|
||||
20250516,092600,83428950,20200,20150,20250,20150,829
|
||||
20250516,092500,66710200,20150,20150,20150,20150,13
|
||||
20250516,092400,66448250,20150,20150,20150,20150,14
|
||||
20250516,092300,66166150,20150,20200,20250,20150,644
|
||||
20250516,092200,53160600,20150,20150,20150,20150,14
|
||||
20250516,092100,52878500,20150,20250,20250,20150,164
|
||||
20250516,092000,49558800,20150,20150,20150,20150,7
|
||||
20250516,091900,49417750,20150,20150,20150,20150,157
|
||||
20250516,091800,46254200,20150,20150,20200,20150,63
|
||||
20250516,091700,44982750,20150,20150,20200,20150,74
|
||||
20250516,091600,43488650,20150,20150,20150,20150,155
|
||||
20250516,091500,40365400,20150,20200,20200,20150,122
|
||||
20250516,091400,37901650,20200,20200,20200,20200,188
|
||||
20250516,091300,34104050,20200,20200,20200,20200,7
|
||||
20250516,091200,33962650,20200,20200,20300,20200,165
|
||||
20250516,091100,30628900,20200,20250,20300,20200,271
|
||||
20250516,091000,25140100,20250,20200,20250,20200,155
|
||||
20250516,090900,22001700,20200,20250,20250,20200,54
|
||||
20250516,090800,20909000,20150,20250,20250,20150,459
|
||||
20250516,090700,11622500,20250,20300,20300,20250,21
|
||||
20250516,090600,11196550,20300,20300,20300,20300,14
|
||||
20250516,090500,10912350,20300,20250,20300,20250,63
|
||||
20250516,090400,9634400,20250,20250,20250,20250,161
|
||||
20250516,090300,6374150,20300,20350,20350,20300,17
|
||||
20250516,090200,6029000,20350,20350,20350,20350,2
|
||||
20250516,090100,5988300,20350,20350,20350,20350,144
|
||||
20250516,090000,3057900,20400,20250,20400,20250,151
|
||||
|
Reference in New Issue
Block a user