Update 2025-05-16 2743 candle_min
This commit is contained in:
656
199820/min/candle-20250516.csv
Normal file
656
199820/min/candle-20250516.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,195400,791943115,8990,8990,8990,8990,2395
|
||||
20250516,195300,791943115,8990,8990,8990,8990,0
|
||||
20250516,195200,791943115,8990,8990,8990,8990,0
|
||||
20250516,195100,791943115,8990,8990,8990,8990,0
|
||||
20250516,195000,791943115,8990,8990,8990,8990,0
|
||||
20250516,194900,791943115,8990,8990,8990,8990,0
|
||||
20250516,194800,791943115,8990,8990,8990,8990,0
|
||||
20250516,194700,791943115,8990,8990,8990,8990,0
|
||||
20250516,194600,791943115,8990,8990,8990,8990,0
|
||||
20250516,194500,791943115,8990,8990,8990,8990,0
|
||||
20250516,194400,791943115,8990,8990,8990,8990,0
|
||||
20250516,194300,791943115,8990,8990,8990,8990,0
|
||||
20250516,194200,791943115,8990,8990,8990,8990,0
|
||||
20250516,194100,791943115,8990,8990,8990,8990,0
|
||||
20250516,194000,791943115,8990,8990,8990,8990,0
|
||||
20250516,193900,791943115,8990,8990,8990,8990,0
|
||||
20250516,193800,791943115,8990,8990,8990,8990,0
|
||||
20250516,193700,791943115,8990,8990,8990,8990,0
|
||||
20250516,193600,791943115,8990,8990,8990,8990,0
|
||||
20250516,193500,791943115,8990,8990,8990,8990,0
|
||||
20250516,193400,791943115,8990,8990,8990,8990,0
|
||||
20250516,193300,791943115,8990,8990,8990,8990,0
|
||||
20250516,193200,791943115,8990,8990,8990,8990,0
|
||||
20250516,193100,791943115,8990,8990,8990,8990,0
|
||||
20250516,193000,791943115,8990,8990,8990,8990,0
|
||||
20250516,192900,791943115,8990,8990,8990,8990,0
|
||||
20250516,192800,791943115,8990,8990,8990,8990,0
|
||||
20250516,192700,791943115,8990,8990,8990,8990,0
|
||||
20250516,192600,791943115,8990,8990,8990,8990,0
|
||||
20250516,192500,791943115,8990,8990,8990,8990,0
|
||||
20250516,192400,791943115,8990,8990,8990,8990,2395
|
||||
20250516,192300,791943115,8990,8990,8990,8990,0
|
||||
20250516,192200,791943115,8990,8990,8990,8990,0
|
||||
20250516,192100,791943115,8990,8990,8990,8990,0
|
||||
20250516,192000,791943115,8990,8990,8990,8990,0
|
||||
20250516,191900,791943115,8990,8990,8990,8990,0
|
||||
20250516,191800,791943115,8990,8990,8990,8990,0
|
||||
20250516,191700,791943115,8990,8990,8990,8990,0
|
||||
20250516,191600,791943115,8990,8990,8990,8990,0
|
||||
20250516,191500,791943115,8990,8990,8990,8990,0
|
||||
20250516,191400,791943115,8990,8990,8990,8990,0
|
||||
20250516,191300,791943115,8990,8990,8990,8990,0
|
||||
20250516,191200,791943115,8990,8990,8990,8990,0
|
||||
20250516,191100,791943115,8990,8990,8990,8990,0
|
||||
20250516,191000,791943115,8990,8990,8990,8990,0
|
||||
20250516,190900,791943115,8990,8990,8990,8990,0
|
||||
20250516,190800,791943115,8990,8990,8990,8990,0
|
||||
20250516,190700,791943115,8990,8990,8990,8990,0
|
||||
20250516,190600,791943115,8990,8990,8990,8990,0
|
||||
20250516,190500,791943115,8990,8990,8990,8990,0
|
||||
20250516,190400,791943115,8990,8990,8990,8990,0
|
||||
20250516,190300,791943115,8990,8990,8990,8990,0
|
||||
20250516,190200,791943115,8990,8990,8990,8990,0
|
||||
20250516,190100,791943115,8990,8990,8990,8990,0
|
||||
20250516,190000,791943115,8990,8990,8990,8990,0
|
||||
20250516,185900,791943115,8990,8990,8990,8990,0
|
||||
20250516,185800,791943115,8990,8990,8990,8990,0
|
||||
20250516,185700,791943115,8990,8990,8990,8990,0
|
||||
20250516,185600,791943115,8990,8990,8990,8990,0
|
||||
20250516,185500,791943115,8990,8990,8990,8990,0
|
||||
20250516,185400,791943115,8990,8990,8990,8990,2395
|
||||
20250516,185300,791943115,8990,8990,8990,8990,0
|
||||
20250516,185200,791943115,8990,8990,8990,8990,0
|
||||
20250516,185100,791943115,8990,8990,8990,8990,0
|
||||
20250516,185000,791943115,8990,8990,8990,8990,0
|
||||
20250516,184900,791943115,8990,8990,8990,8990,0
|
||||
20250516,184800,791943115,8990,8990,8990,8990,0
|
||||
20250516,184700,791943115,8990,8990,8990,8990,0
|
||||
20250516,184600,791943115,8990,8990,8990,8990,0
|
||||
20250516,184500,791943115,8990,8990,8990,8990,0
|
||||
20250516,184400,791943115,8990,8990,8990,8990,0
|
||||
20250516,184300,791943115,8990,8990,8990,8990,0
|
||||
20250516,184200,791943115,8990,8990,8990,8990,0
|
||||
20250516,184100,791943115,8990,8990,8990,8990,0
|
||||
20250516,184000,791943115,8990,8990,8990,8990,0
|
||||
20250516,183900,791943115,8990,8990,8990,8990,0
|
||||
20250516,183800,791943115,8990,8990,8990,8990,0
|
||||
20250516,183700,791943115,8990,8990,8990,8990,0
|
||||
20250516,183600,791943115,8990,8990,8990,8990,0
|
||||
20250516,183500,791943115,8990,8990,8990,8990,0
|
||||
20250516,183400,791943115,8990,8990,8990,8990,0
|
||||
20250516,183300,791943115,8990,8990,8990,8990,0
|
||||
20250516,183200,791943115,8990,8990,8990,8990,0
|
||||
20250516,183100,791943115,8990,8990,8990,8990,0
|
||||
20250516,183000,791943115,8990,8990,8990,8990,0
|
||||
20250516,182900,791943115,8990,8990,8990,8990,0
|
||||
20250516,182800,791943115,8990,8990,8990,8990,0
|
||||
20250516,182700,791943115,8990,8990,8990,8990,0
|
||||
20250516,182600,791943115,8990,8990,8990,8990,0
|
||||
20250516,182500,791943115,8990,8990,8990,8990,0
|
||||
20250516,182400,791943115,8990,8990,8990,8990,2395
|
||||
20250516,182300,791943115,8990,8990,8990,8990,0
|
||||
20250516,182200,791943115,8990,8990,8990,8990,0
|
||||
20250516,182100,791943115,8990,8990,8990,8990,0
|
||||
20250516,182000,791943115,8990,8990,8990,8990,0
|
||||
20250516,181900,791943115,8990,8990,8990,8990,0
|
||||
20250516,181800,791943115,8990,8990,8990,8990,0
|
||||
20250516,181700,791943115,8990,8990,8990,8990,0
|
||||
20250516,181600,791943115,8990,8990,8990,8990,0
|
||||
20250516,181500,791943115,8990,8990,8990,8990,0
|
||||
20250516,181400,791943115,8990,8990,8990,8990,0
|
||||
20250516,181300,791943115,8990,8990,8990,8990,0
|
||||
20250516,181200,791943115,8990,8990,8990,8990,0
|
||||
20250516,181100,791943115,8990,8990,8990,8990,0
|
||||
20250516,181000,791943115,8990,8990,8990,8990,0
|
||||
20250516,180900,791943115,8990,8990,8990,8990,0
|
||||
20250516,180800,791943115,8990,8990,8990,8990,0
|
||||
20250516,180700,791943115,8990,8990,8990,8990,0
|
||||
20250516,180600,791943115,8990,8990,8990,8990,0
|
||||
20250516,180500,791943115,8990,8990,8990,8990,0
|
||||
20250516,180400,791943115,8990,8990,8990,8990,0
|
||||
20250516,180300,791943115,8990,8990,8990,8990,0
|
||||
20250516,180200,791943115,8990,8990,8990,8990,0
|
||||
20250516,180100,791943115,8990,8990,8990,8990,0
|
||||
20250516,180000,791943115,8990,8990,8990,8990,0
|
||||
20250516,175900,791943115,8990,8990,8990,8990,0
|
||||
20250516,175800,791943115,8990,8990,8990,8990,0
|
||||
20250516,175700,791943115,8990,8990,8990,8990,0
|
||||
20250516,175600,791943115,8990,8990,8990,8990,0
|
||||
20250516,175500,791943115,8990,8990,8990,8990,0
|
||||
20250516,175400,791943115,8990,8990,8990,8990,2395
|
||||
20250516,175300,791943115,8990,8990,8990,8990,0
|
||||
20250516,175200,791943115,8990,8990,8990,8990,0
|
||||
20250516,175100,791943115,8990,8990,8990,8990,0
|
||||
20250516,175000,791943115,8990,8990,8990,8990,0
|
||||
20250516,174900,791943115,8990,8990,8990,8990,0
|
||||
20250516,174800,791943115,8990,8990,8990,8990,0
|
||||
20250516,174700,791943115,8990,8990,8990,8990,0
|
||||
20250516,174600,791943115,8990,8990,8990,8990,0
|
||||
20250516,174500,791943115,8990,8990,8990,8990,0
|
||||
20250516,174400,791943115,8990,8990,8990,8990,0
|
||||
20250516,174300,791943115,8990,8990,8990,8990,0
|
||||
20250516,174200,791943115,8990,8990,8990,8990,0
|
||||
20250516,174100,791943115,8990,8990,8990,8990,0
|
||||
20250516,174000,791943115,8990,8990,8990,8990,0
|
||||
20250516,173900,791943115,8990,8990,8990,8990,0
|
||||
20250516,173800,791943115,8990,8990,8990,8990,0
|
||||
20250516,173700,791943115,8990,8990,8990,8990,0
|
||||
20250516,173600,791943115,8990,8990,8990,8990,0
|
||||
20250516,173500,791943115,8990,8990,8990,8990,0
|
||||
20250516,173400,791943115,8990,8990,8990,8990,0
|
||||
20250516,173300,791943115,8990,8990,8990,8990,0
|
||||
20250516,173200,791943115,8990,8990,8990,8990,0
|
||||
20250516,173100,791943115,8990,8990,8990,8990,0
|
||||
20250516,173000,791943115,8990,8990,8990,8990,0
|
||||
20250516,172900,791943115,8990,8990,8990,8990,0
|
||||
20250516,172800,791943115,8990,8990,8990,8990,0
|
||||
20250516,172700,791943115,8990,8990,8990,8990,0
|
||||
20250516,172600,791943115,8990,8990,8990,8990,0
|
||||
20250516,172500,791943115,8990,8990,8990,8990,0
|
||||
20250516,172400,791943115,8990,8990,8990,8990,2395
|
||||
20250516,172300,791943115,8990,8990,8990,8990,0
|
||||
20250516,172200,791943115,8990,8990,8990,8990,0
|
||||
20250516,172100,791943115,8990,8990,8990,8990,0
|
||||
20250516,172000,791943115,8990,8990,8990,8990,0
|
||||
20250516,171900,791943115,8990,8990,8990,8990,0
|
||||
20250516,171800,791943115,8990,8990,8990,8990,0
|
||||
20250516,171700,791943115,8990,8990,8990,8990,0
|
||||
20250516,171600,791943115,8990,8990,8990,8990,0
|
||||
20250516,171500,791943115,8990,8990,8990,8990,0
|
||||
20250516,171400,791943115,8990,8990,8990,8990,0
|
||||
20250516,171300,791943115,8990,8990,8990,8990,0
|
||||
20250516,171200,791943115,8990,8990,8990,8990,0
|
||||
20250516,171100,791943115,8990,8990,8990,8990,0
|
||||
20250516,171000,791943115,8990,8990,8990,8990,0
|
||||
20250516,170900,791943115,8990,8990,8990,8990,0
|
||||
20250516,170800,791943115,8990,8990,8990,8990,0
|
||||
20250516,170700,791943115,8990,8990,8990,8990,0
|
||||
20250516,170600,791943115,8990,8990,8990,8990,0
|
||||
20250516,170500,791943115,8990,8990,8990,8990,0
|
||||
20250516,170400,791943115,8990,8990,8990,8990,0
|
||||
20250516,170300,791943115,8990,8990,8990,8990,0
|
||||
20250516,170200,791943115,8990,8990,8990,8990,0
|
||||
20250516,170100,791943115,8990,8990,8990,8990,0
|
||||
20250516,170000,791943115,8990,8990,8990,8990,0
|
||||
20250516,165900,791943115,8990,8990,8990,8990,0
|
||||
20250516,165800,791943115,8990,8990,8990,8990,0
|
||||
20250516,165700,791943115,8990,8990,8990,8990,0
|
||||
20250516,165600,791943115,8990,8990,8990,8990,0
|
||||
20250516,165500,791943115,8990,8990,8990,8990,0
|
||||
20250516,165400,791943115,8990,8990,8990,8990,2395
|
||||
20250516,165300,791943115,8990,8990,8990,8990,0
|
||||
20250516,165200,791943115,8990,8990,8990,8990,0
|
||||
20250516,165100,791943115,8990,8990,8990,8990,0
|
||||
20250516,165000,791943115,8990,8990,8990,8990,0
|
||||
20250516,164900,791943115,8990,8990,8990,8990,0
|
||||
20250516,164800,791943115,8990,8990,8990,8990,0
|
||||
20250516,164700,791943115,8990,8990,8990,8990,0
|
||||
20250516,164600,791943115,8990,8990,8990,8990,0
|
||||
20250516,164500,791943115,8990,8990,8990,8990,0
|
||||
20250516,164400,791943115,8990,8990,8990,8990,0
|
||||
20250516,164300,791943115,8990,8990,8990,8990,0
|
||||
20250516,164200,791943115,8990,8990,8990,8990,0
|
||||
20250516,164100,791943115,8990,8990,8990,8990,0
|
||||
20250516,164000,791943115,8990,8990,8990,8990,0
|
||||
20250516,163900,791943115,8990,8990,8990,8990,0
|
||||
20250516,163800,791943115,8990,8990,8990,8990,0
|
||||
20250516,163700,791943115,8990,8990,8990,8990,0
|
||||
20250516,163600,791943115,8990,8990,8990,8990,0
|
||||
20250516,163500,791943115,8990,8990,8990,8990,0
|
||||
20250516,163400,791943115,8990,8990,8990,8990,0
|
||||
20250516,163300,791943115,8990,8990,8990,8990,0
|
||||
20250516,163200,791943115,8990,8990,8990,8990,0
|
||||
20250516,163100,791943115,8990,8990,8990,8990,0
|
||||
20250516,163000,791943115,8990,8990,8990,8990,0
|
||||
20250516,162900,791943115,8990,8990,8990,8990,0
|
||||
20250516,162800,791943115,8990,8990,8990,8990,0
|
||||
20250516,162700,791943115,8990,8990,8990,8990,0
|
||||
20250516,162600,791943115,8990,8990,8990,8990,0
|
||||
20250516,162500,791943115,8990,8990,8990,8990,0
|
||||
20250516,162400,791943115,8990,8990,8990,8990,2395
|
||||
20250516,162300,791943115,8990,8990,8990,8990,0
|
||||
20250516,162200,791943115,8990,8990,8990,8990,0
|
||||
20250516,162100,791943115,8990,8990,8990,8990,0
|
||||
20250516,162000,791943115,8990,8990,8990,8990,0
|
||||
20250516,161900,791943115,8990,8990,8990,8990,0
|
||||
20250516,161800,791943115,8990,8990,8990,8990,0
|
||||
20250516,161700,791943115,8990,8990,8990,8990,0
|
||||
20250516,161600,791943115,8990,8990,8990,8990,0
|
||||
20250516,161500,791943115,8990,8990,8990,8990,0
|
||||
20250516,161400,791943115,8990,8990,8990,8990,0
|
||||
20250516,161300,791943115,8990,8990,8990,8990,0
|
||||
20250516,161200,791943115,8990,8990,8990,8990,0
|
||||
20250516,161100,791943115,8990,8990,8990,8990,0
|
||||
20250516,161000,791943115,8990,8990,8990,8990,0
|
||||
20250516,160900,791943115,8990,8990,8990,8990,0
|
||||
20250516,160800,791943115,8990,8990,8990,8990,0
|
||||
20250516,160700,791943115,8990,8990,8990,8990,0
|
||||
20250516,160600,791943115,8990,8990,8990,8990,0
|
||||
20250516,160500,791943115,8990,8990,8990,8990,0
|
||||
20250516,160400,791943115,8990,8990,8990,8990,0
|
||||
20250516,160300,791943115,8990,8990,8990,8990,0
|
||||
20250516,160200,791943115,8990,8990,8990,8990,0
|
||||
20250516,160100,791943115,8990,8990,8990,8990,0
|
||||
20250516,160000,791943115,8990,8990,8990,8990,0
|
||||
20250516,155900,791943115,8990,8990,8990,8990,0
|
||||
20250516,155800,791943115,8990,8990,8990,8990,0
|
||||
20250516,155700,791943115,8990,8990,8990,8990,0
|
||||
20250516,155600,791943115,8990,8990,8990,8990,0
|
||||
20250516,155500,791943115,8990,8990,8990,8990,0
|
||||
20250516,155400,791943115,8990,8990,8990,8990,2395
|
||||
20250516,155300,791943115,8990,8990,8990,8990,0
|
||||
20250516,155200,791943115,8990,8990,8990,8990,0
|
||||
20250516,155100,791943115,8990,8990,8990,8990,0
|
||||
20250516,155000,791943115,8990,8990,8990,8990,0
|
||||
20250516,154900,791943115,8990,8990,8990,8990,0
|
||||
20250516,154800,791943115,8990,8990,8990,8990,0
|
||||
20250516,154700,791943115,8990,8990,8990,8990,0
|
||||
20250516,154600,791943115,8990,8990,8990,8990,0
|
||||
20250516,154500,791943115,8990,8990,8990,8990,0
|
||||
20250516,154400,791943115,8990,8990,8990,8990,0
|
||||
20250516,154300,791943115,8990,8990,8990,8990,0
|
||||
20250516,154200,791943115,8990,8990,8990,8990,0
|
||||
20250516,154100,791943115,8990,8990,8990,8990,0
|
||||
20250516,154000,791943115,8990,8990,8990,8990,0
|
||||
20250516,153900,791943115,8990,8990,8990,8990,0
|
||||
20250516,153800,791943115,8990,8990,8990,8990,0
|
||||
20250516,153700,791943115,8990,8990,8990,8990,0
|
||||
20250516,153600,791943115,8990,8990,8990,8990,0
|
||||
20250516,153500,791943115,8990,8990,8990,8990,0
|
||||
20250516,153400,791943115,8990,8990,8990,8990,0
|
||||
20250516,153300,791943115,8990,8990,8990,8990,0
|
||||
20250516,153200,791943115,8990,8990,8990,8990,0
|
||||
20250516,153100,791943115,8990,8990,8990,8990,0
|
||||
20250516,153000,791943115,8990,8990,8990,8990,2395
|
||||
20250516,152900,770412065,8990,8990,8990,8990,0
|
||||
20250516,152800,770412065,8990,8990,8990,8990,0
|
||||
20250516,152700,770412065,8990,8990,8990,8990,0
|
||||
20250516,152600,770412065,8990,8990,8990,8990,0
|
||||
20250516,152500,770412065,8990,8990,8990,8990,0
|
||||
20250516,152400,770412065,8990,8990,8990,8990,0
|
||||
20250516,152300,770412065,8990,8990,8990,8990,0
|
||||
20250516,152200,770412065,8990,8990,8990,8990,0
|
||||
20250516,152100,770412065,8990,8990,8990,8990,0
|
||||
20250516,152000,770412065,8990,8990,8990,8990,0
|
||||
20250516,151900,770412065,8990,9010,9010,8990,388
|
||||
20250516,151800,766920600,9010,9010,9010,9010,48
|
||||
20250516,151700,766488120,9010,9010,9010,9000,318
|
||||
20250516,151600,763625940,9010,9010,9010,9010,124
|
||||
20250516,151500,762508700,9000,9010,9010,9000,103
|
||||
20250516,151400,761580780,9010,9010,9010,9010,20
|
||||
20250516,151300,761400580,9010,9010,9010,9010,10
|
||||
20250516,151200,761310480,9000,9010,9010,9000,288
|
||||
20250516,151100,758717920,9010,9010,9010,9010,85
|
||||
20250516,151000,757952070,9010,9010,9010,9010,16
|
||||
20250516,150900,757807910,9010,9010,9010,9010,62
|
||||
20250516,150800,757249290,9010,9010,9010,9010,0
|
||||
20250516,150700,757249290,9010,9010,9010,9010,178
|
||||
20250516,150600,755645510,9000,9020,9020,9000,189
|
||||
20250516,150500,753942640,9020,9020,9020,9020,0
|
||||
20250516,150400,753942640,9020,9015,9020,9010,137
|
||||
20250516,150300,752708205,9010,9020,9030,9010,721
|
||||
20250516,150200,746200875,9020,9020,9020,9020,68
|
||||
20250516,150100,745587515,9020,9020,9020,9020,50
|
||||
20250516,150000,745136515,9020,9000,9020,9000,570
|
||||
20250516,145900,740005515,9000,9000,9000,9000,0
|
||||
20250516,145800,740005515,9000,8980,9000,8980,1754
|
||||
20250516,145700,724246015,8980,8980,8980,8980,6
|
||||
20250516,145600,724192135,8970,8970,8970,8970,0
|
||||
20250516,145500,724192135,8970,8980,8980,8970,72
|
||||
20250516,145400,723546285,8980,8980,8980,8980,0
|
||||
20250516,145300,723546285,8980,8970,8980,8970,130
|
||||
20250516,145200,722380145,8970,8970,8970,8970,58
|
||||
20250516,145100,721859885,8970,8970,8970,8970,1
|
||||
20250516,145000,721850915,8960,8960,8960,8960,0
|
||||
20250516,144900,721850915,8960,8960,8960,8960,50
|
||||
20250516,144800,721402915,8960,8960,8960,8960,65
|
||||
20250516,144700,720820515,8960,8980,8980,8960,37
|
||||
20250516,144600,720488315,8980,8970,8980,8970,4
|
||||
20250516,144500,720452425,8980,8970,8980,8970,602
|
||||
20250516,144400,715052465,8970,8970,8970,8970,10
|
||||
20250516,144300,714962765,8960,8960,8970,8950,108
|
||||
20250516,144200,713995685,8970,8990,8990,8970,140
|
||||
20250516,144100,712739085,8970,8970,8990,8950,322
|
||||
20250516,144000,709852200,8960,8990,9000,8960,892
|
||||
20250516,143900,701846190,8980,8980,8980,8980,103
|
||||
20250516,143800,700921250,8980,8980,8980,8980,0
|
||||
20250516,143700,700921250,8980,8980,8980,8980,2
|
||||
20250516,143600,700903290,8980,8980,8980,8980,0
|
||||
20250516,143500,700903290,8980,8980,8980,8980,1
|
||||
20250516,143400,700894310,8970,8970,8970,8970,0
|
||||
20250516,143300,700894310,8970,8970,8970,8970,1
|
||||
20250516,143200,700885340,8980,8980,8980,8980,0
|
||||
20250516,143100,700885340,8980,8980,8980,8980,20
|
||||
20250516,143000,700705740,8970,8970,8970,8970,0
|
||||
20250516,142900,700705740,8970,8980,8980,8970,15
|
||||
20250516,142800,700571060,8990,8960,8990,8940,151
|
||||
20250516,142700,699218880,8960,8960,8960,8960,5
|
||||
20250516,142600,699174080,8960,8970,8970,8960,17
|
||||
20250516,142500,699021740,8970,8960,8970,8960,7
|
||||
20250516,142400,698959000,8970,8980,8980,8970,22
|
||||
20250516,142300,698761630,8970,8970,8970,8970,35
|
||||
20250516,142200,698447680,9000,9000,9000,9000,0
|
||||
20250516,142100,698447680,9000,9000,9000,9000,5
|
||||
20250516,142000,698402680,9000,9000,9000,8970,1873
|
||||
20250516,141900,681601180,9000,8980,9000,8980,53
|
||||
20250516,141800,681124800,9000,9000,9000,9000,0
|
||||
20250516,141700,681124800,9000,9000,9000,9000,112
|
||||
20250516,141600,680116800,8990,8980,8990,8980,1057
|
||||
20250516,141500,670624120,8980,8990,8990,8980,110
|
||||
20250516,141400,669635320,8980,9000,9000,8980,275
|
||||
20250516,141300,667165800,9000,9000,9000,9000,3
|
||||
20250516,141200,667138800,8980,8990,9000,8980,1024
|
||||
20250516,141100,657937220,8990,8990,8990,8990,200
|
||||
20250516,141000,656139220,8990,8990,8990,8990,2
|
||||
20250516,140900,656121240,8980,8990,8990,8980,151
|
||||
20250516,140800,654765160,8970,8990,8990,8970,405
|
||||
20250516,140700,651130270,8980,8980,8980,8970,306
|
||||
20250516,140600,648382420,8980,8970,8980,8970,256
|
||||
20250516,140500,646085890,8970,8970,8970,8970,143
|
||||
20250516,140400,644803180,8940,8950,8950,8940,106
|
||||
20250516,140300,643855530,8950,8940,8950,8940,1774
|
||||
20250516,140200,627978330,8950,8930,8950,8930,317
|
||||
20250516,140100,625145860,8930,8930,8930,8930,142
|
||||
20250516,140000,623877800,8930,8930,8930,8930,17
|
||||
20250516,135900,623725990,8910,8910,8910,8910,0
|
||||
20250516,135800,623725990,8910,8920,8920,8910,811
|
||||
20250516,135700,616495100,8920,8950,8950,8920,1285
|
||||
20250516,135600,605013710,8950,8950,8950,8950,7
|
||||
20250516,135500,604951060,8950,8950,8950,8950,0
|
||||
20250516,135400,604951060,8950,8950,8950,8950,34
|
||||
20250516,135300,604646760,8950,8950,8950,8950,27
|
||||
20250516,135200,604405110,8950,8940,8950,8940,62
|
||||
20250516,135100,603850550,8950,8950,8950,8950,27
|
||||
20250516,135000,603608900,8950,8950,8950,8950,24
|
||||
20250516,134900,603394100,8950,8950,8950,8950,26
|
||||
20250516,134800,603161400,8950,8950,8950,8950,29
|
||||
20250516,134700,602901850,8940,8950,8950,8940,78
|
||||
20250516,134600,602204250,8950,8950,8950,8950,27
|
||||
20250516,134500,601962600,8940,8940,8940,8940,0
|
||||
20250516,134400,601962600,8940,8940,8940,8940,0
|
||||
20250516,134300,601962600,8940,8940,8940,8940,25
|
||||
20250516,134200,601739100,8940,8950,8950,8940,8
|
||||
20250516,134100,601667520,8960,8960,8960,8960,0
|
||||
20250516,134000,601667520,8960,8960,8960,8960,636
|
||||
20250516,133900,595968960,8960,8940,8960,8940,1987
|
||||
20250516,133800,578171790,8940,8950,8950,8940,919
|
||||
20250516,133700,569950730,8960,8950,8960,8950,197
|
||||
20250516,133600,568187290,8960,8950,8960,8950,151
|
||||
20250516,133500,566835500,8950,8960,8960,8950,104
|
||||
20250516,133400,565904680,8960,8960,8960,8960,1
|
||||
20250516,133300,565895720,8960,8960,8960,8960,1742
|
||||
20250516,133200,550287400,8960,8960,8960,8960,0
|
||||
20250516,133100,550287400,8960,8960,8960,8960,211
|
||||
20250516,133000,548396840,8960,8960,8960,8960,0
|
||||
20250516,132900,548396840,8960,8960,8960,8960,0
|
||||
20250516,132800,548396840,8960,8960,8960,8960,11
|
||||
20250516,132700,548298280,8980,8980,8980,8980,0
|
||||
20250516,132600,548298280,8980,8970,8980,8970,2
|
||||
20250516,132500,548280330,8970,8970,8970,8970,0
|
||||
20250516,132400,548280330,8970,8970,8970,8970,3
|
||||
20250516,132300,548253420,8970,8970,8970,8970,0
|
||||
20250516,132200,548253420,8970,8970,8970,8970,31
|
||||
20250516,132100,547975350,8970,8980,8980,8970,48
|
||||
20250516,132000,547544770,8970,8970,8970,8970,50
|
||||
20250516,131900,547096270,8970,8970,8980,8970,440
|
||||
20250516,131800,543149280,8980,8970,8980,8970,138
|
||||
20250516,131700,541910740,8970,8980,8980,8970,316
|
||||
20250516,131600,539076210,8970,8990,8990,8970,192
|
||||
20250516,131500,537352320,8990,8990,8990,8990,47
|
||||
20250516,131400,536929790,8990,8990,8990,8990,47
|
||||
20250516,131300,536507260,8990,8990,8990,8990,171
|
||||
20250516,131200,534969970,8990,8990,8990,8990,4
|
||||
20250516,131100,534934010,8970,8970,8970,8970,0
|
||||
20250516,131000,534934010,8970,8970,8970,8970,0
|
||||
20250516,130900,534934010,8970,8980,8990,8970,51
|
||||
20250516,130800,534475560,8980,8980,8980,8980,0
|
||||
20250516,130700,534475560,8980,8990,9000,8980,295
|
||||
20250516,130600,531826100,8990,8990,8990,8990,0
|
||||
20250516,130500,531826100,8990,8990,8990,8990,36
|
||||
20250516,130400,531502460,8990,8990,8990,8990,100
|
||||
20250516,130300,530603460,8990,9000,9000,8990,17
|
||||
20250516,130200,530450620,9000,9000,9000,9000,50
|
||||
20250516,130100,530000620,9000,8980,9000,8980,2
|
||||
20250516,130000,529982640,8980,8980,8980,8980,57
|
||||
20250516,125900,529470780,8990,8990,8990,8990,311
|
||||
20250516,125800,526674890,9000,9000,9000,9000,0
|
||||
20250516,125700,526674890,9000,9000,9000,9000,0
|
||||
20250516,125600,526674890,9000,9000,9000,9000,0
|
||||
20250516,125500,526674890,9000,9000,9000,9000,0
|
||||
20250516,125400,526674890,9000,9000,9000,9000,50
|
||||
20250516,125300,526224890,9000,9000,9000,9000,0
|
||||
20250516,125200,526224890,9000,9000,9000,9000,30
|
||||
20250516,125100,525954890,8990,8990,8990,8990,0
|
||||
20250516,125000,525954890,8990,8990,8990,8990,0
|
||||
20250516,124900,525954890,8990,8990,8990,8990,20
|
||||
20250516,124800,525775090,9000,9000,9000,9000,0
|
||||
20250516,124700,525775090,9000,9000,9000,9000,0
|
||||
20250516,124600,525775090,9000,9000,9000,9000,0
|
||||
20250516,124500,525775090,9000,9000,9000,9000,0
|
||||
20250516,124400,525775090,9000,9000,9000,9000,0
|
||||
20250516,124300,525775090,9000,9000,9000,9000,0
|
||||
20250516,124200,525775090,9000,9000,9000,9000,0
|
||||
20250516,124100,525775090,9000,9000,9000,9000,20
|
||||
20250516,124000,525595090,8980,8980,8980,8980,211
|
||||
20250516,123900,523700310,8980,8980,8980,8980,67
|
||||
20250516,123800,523098650,9000,9000,9000,9000,70
|
||||
20250516,123700,522468650,9000,9000,9000,9000,0
|
||||
20250516,123600,522468650,9000,9000,9000,9000,0
|
||||
20250516,123500,522468650,9000,9000,9000,9000,3
|
||||
20250516,123400,522441650,8980,8980,8980,8980,6
|
||||
20250516,123300,522387770,8980,8980,8980,8980,145
|
||||
20250516,123200,521085670,9000,9000,9000,9000,0
|
||||
20250516,123100,521085670,9000,8980,9000,8980,11
|
||||
20250516,123000,520986730,9020,9020,9020,9020,0
|
||||
20250516,122900,520986730,9020,8980,9020,8980,87
|
||||
20250516,122800,520205350,9020,9020,9020,9020,0
|
||||
20250516,122700,520205350,9020,9020,9020,9020,0
|
||||
20250516,122600,520205350,9020,8980,9020,8980,8
|
||||
20250516,122500,520133430,8980,8980,8980,8980,52
|
||||
20250516,122400,519666470,9020,8980,9020,8970,96
|
||||
20250516,122300,518804630,9020,9020,9020,9020,0
|
||||
20250516,122200,518804630,9020,9020,9020,9020,0
|
||||
20250516,122100,518804630,9020,9020,9020,9020,3
|
||||
20250516,122000,518777570,8980,8980,9030,8980,405
|
||||
20250516,121900,515140600,8980,8970,8980,8970,1090
|
||||
20250516,121800,505362640,8980,8980,8980,8980,74
|
||||
20250516,121700,504698120,8980,8980,8980,8980,70
|
||||
20250516,121600,504069520,9000,9020,9020,9000,48
|
||||
20250516,121500,503637020,9020,9000,9020,9000,84
|
||||
20250516,121400,502880320,9000,9000,9000,9000,12
|
||||
20250516,121300,502772320,9000,9000,9000,9000,0
|
||||
20250516,121200,502772320,9000,8980,9000,8980,151
|
||||
20250516,121100,501416320,8970,8970,8970,8970,1359
|
||||
20250516,121000,489226090,8970,8980,8980,8970,20
|
||||
20250516,120900,489046590,8980,8980,8980,8980,0
|
||||
20250516,120800,489046590,8980,8980,8980,8980,3
|
||||
20250516,120700,489019650,9000,9000,9000,9000,0
|
||||
20250516,120600,489019650,9000,9000,9000,9000,3
|
||||
20250516,120500,488992650,8960,9000,9000,8960,1422
|
||||
20250516,120400,476227350,9010,9010,9010,9010,0
|
||||
20250516,120300,476227350,9010,9010,9010,9010,0
|
||||
20250516,120200,476227350,9010,9010,9010,9010,3
|
||||
20250516,120100,476200320,8990,8990,8990,8990,0
|
||||
20250516,120000,476200320,8990,8990,8990,8990,0
|
||||
20250516,115900,476200320,8990,8990,8990,8990,198
|
||||
20250516,115800,474420300,8990,8990,8990,8990,0
|
||||
20250516,115700,474420300,8990,8990,8990,8990,0
|
||||
20250516,115600,474420300,8990,8990,8990,8990,271
|
||||
20250516,115500,471984010,8990,9000,9000,8990,150
|
||||
20250516,115400,470634290,9000,9010,9010,9000,105
|
||||
20250516,115300,469689240,9010,9010,9010,9010,0
|
||||
20250516,115200,469689240,9010,9010,9010,9010,177
|
||||
20250516,115100,468094470,9000,9000,9000,9000,0
|
||||
20250516,115000,468094470,9000,9000,9000,9000,0
|
||||
20250516,114900,468094470,9000,9000,9000,9000,0
|
||||
20250516,114800,468094470,9000,9000,9000,9000,63
|
||||
20250516,114700,467527470,9000,9000,9000,9000,133
|
||||
20250516,114600,466330470,9000,9000,9000,9000,0
|
||||
20250516,114500,466330470,9000,9000,9000,9000,71
|
||||
20250516,114400,465691470,9000,9010,9010,9000,11
|
||||
20250516,114300,465592450,9010,9010,9010,9010,10
|
||||
20250516,114200,465502350,8990,9000,9000,8990,129
|
||||
20250516,114100,464341540,9000,9000,9000,9000,1439
|
||||
20250516,114000,451390540,9000,9010,9010,9000,253
|
||||
20250516,113900,449111110,9010,9010,9010,9010,1
|
||||
20250516,113800,449102100,9030,9030,9030,9030,0
|
||||
20250516,113700,449102100,9030,9010,9030,9010,172
|
||||
20250516,113600,447552320,9010,9010,9010,9010,474
|
||||
20250516,113500,443281580,9020,9020,9020,9020,229
|
||||
20250516,113400,441216000,9030,9030,9030,9030,0
|
||||
20250516,113300,441216000,9030,9030,9030,9030,0
|
||||
20250516,113200,441216000,9030,9030,9030,9030,11
|
||||
20250516,113100,441116670,9010,9010,9010,9010,0
|
||||
20250516,113000,441116670,9010,9020,9020,9010,141
|
||||
20250516,112900,439845540,9020,9020,9020,9020,0
|
||||
20250516,112800,439845540,9020,9020,9020,9020,70
|
||||
20250516,112700,439214140,9020,9020,9020,9020,0
|
||||
20250516,112600,439214140,9020,9020,9020,9020,0
|
||||
20250516,112500,439214140,9020,9020,9020,9020,13
|
||||
20250516,112400,439096880,9040,9040,9040,9040,10
|
||||
20250516,112300,439006480,9040,9040,9040,9040,0
|
||||
20250516,112200,439006480,9040,9040,9040,9040,0
|
||||
20250516,112100,439006480,9040,9040,9040,9040,70
|
||||
20250516,112000,438373680,9040,9040,9040,9040,0
|
||||
20250516,111900,438373680,9040,9040,9040,9040,2
|
||||
20250516,111800,438355600,9020,9030,9030,9020,110
|
||||
20250516,111700,437363350,9040,9040,9040,9040,10
|
||||
20250516,111600,437272950,9030,9030,9030,9030,0
|
||||
20250516,111500,437272950,9030,9030,9030,9030,631
|
||||
20250516,111400,431575020,9030,9030,9030,9030,155
|
||||
20250516,111300,430175370,9030,9030,9030,9030,488
|
||||
20250516,111200,425768730,9030,9040,9040,9030,623
|
||||
20250516,111100,420140000,9040,9040,9040,9040,113
|
||||
20250516,111000,419118480,9040,9040,9040,9040,94
|
||||
20250516,110900,418268720,9040,9050,9050,9040,228
|
||||
20250516,110800,416206500,9050,9050,9050,9050,40
|
||||
20250516,110700,415844500,9060,9060,9060,9060,0
|
||||
20250516,110600,415844500,9060,9060,9060,9060,501
|
||||
20250516,110500,411305440,9050,9050,9050,9050,0
|
||||
20250516,110400,411305440,9050,9050,9050,9050,54
|
||||
20250516,110300,410816740,9050,9050,9050,9050,2
|
||||
20250516,110200,410798640,9060,9060,9060,9060,0
|
||||
20250516,110100,410798640,9060,9050,9060,9050,188
|
||||
20250516,110000,409096290,9050,9050,9050,9050,1
|
||||
20250516,105900,409087240,9050,9050,9050,9050,1
|
||||
20250516,105800,409078190,9040,9040,9040,9040,140
|
||||
20250516,105700,407812590,9040,9040,9040,9040,0
|
||||
20250516,105600,407812590,9040,9040,9040,9040,50
|
||||
20250516,105500,407360590,9040,9040,9040,9040,406
|
||||
20250516,105400,403690350,9040,9040,9040,9040,38
|
||||
20250516,105300,403346830,9040,9040,9040,9040,56
|
||||
20250516,105200,402840590,9040,9040,9040,9040,95
|
||||
20250516,105100,401981790,9050,9040,9050,9040,486
|
||||
20250516,105000,397584410,9050,9050,9050,9050,3
|
||||
20250516,104900,397557260,9050,9050,9050,9050,10
|
||||
20250516,104800,397466760,9050,9050,9050,9050,1
|
||||
20250516,104700,397457710,9050,9050,9050,9050,322
|
||||
20250516,104600,394543610,9060,9050,9060,9050,304
|
||||
20250516,104500,391792340,9060,9060,9060,9060,0
|
||||
20250516,104400,391792340,9060,9060,9060,9060,3
|
||||
20250516,104300,391765160,9050,9050,9050,9050,0
|
||||
20250516,104200,391765160,9050,9050,9050,9050,292
|
||||
20250516,104100,389122560,9050,9050,9050,9050,3
|
||||
20250516,104000,389095410,9060,9060,9060,9060,1047
|
||||
20250516,103900,379609590,9060,9060,9060,9060,21
|
||||
20250516,103800,379419330,9050,9050,9050,9050,0
|
||||
20250516,103700,379419330,9050,9050,9050,9050,3
|
||||
20250516,103600,379392180,9050,9070,9070,9050,401
|
||||
20250516,103500,375763110,9050,9060,9060,9050,211
|
||||
20250516,103400,373851850,9050,9050,9050,9050,0
|
||||
20250516,103300,373851850,9050,9040,9050,9040,920
|
||||
20250516,103200,365531590,9055,9055,9055,9055,50
|
||||
20250516,103100,365078840,9050,9050,9050,9050,334
|
||||
20250516,103000,362056140,9070,9050,9070,9050,1083
|
||||
20250516,102900,352244310,9070,9070,9070,9070,246
|
||||
20250516,102800,350013090,9060,9060,9060,9060,57
|
||||
20250516,102700,349496670,9060,9060,9060,9060,20
|
||||
20250516,102600,349315470,9060,9060,9060,9060,20
|
||||
20250516,102500,349134270,9060,9060,9060,9060,1
|
||||
20250516,102400,349125210,9070,9070,9070,9070,1
|
||||
20250516,102300,349116140,9070,9070,9070,9070,0
|
||||
20250516,102200,349116140,9070,9060,9070,9060,22
|
||||
20250516,102100,348916700,9080,9080,9080,9080,2
|
||||
20250516,102000,348898540,9040,9040,9040,9040,44
|
||||
20250516,101900,348500780,9050,9090,9090,9050,877
|
||||
20250516,101800,340556750,9090,9090,9090,9090,2
|
||||
20250516,101700,340538570,9110,9070,9110,9070,64
|
||||
20250516,101600,339958050,9080,9090,9090,9070,380
|
||||
20250516,101500,336507460,9090,9100,9100,9090,42
|
||||
20250516,101400,336125580,9100,9120,9120,9090,887
|
||||
20250516,101300,328049680,9120,9120,9120,9100,648
|
||||
20250516,101200,322145110,9120,9100,9120,9090,1676
|
||||
20250516,101100,306902690,9100,9100,9110,9100,401
|
||||
20250516,101000,303253580,9100,9080,9100,9080,1331
|
||||
20250516,100900,291151740,9080,9060,9080,9060,1551
|
||||
20250516,100800,277086890,9060,9050,9060,9030,1142
|
||||
20250516,100700,266741420,9030,9040,9050,9030,69
|
||||
20250516,100600,266117620,9060,9050,9060,9050,155
|
||||
20250516,100500,264714850,9020,9050,9050,9020,24
|
||||
20250516,100400,264498310,9050,9030,9050,9030,491
|
||||
20250516,100300,260059720,9030,9030,9030,9030,100
|
||||
20250516,100200,259156720,9030,9040,9040,9030,72
|
||||
20250516,100100,258506550,9030,9030,9030,9030,527
|
||||
20250516,100000,253747740,9030,9040,9040,9030,263
|
||||
20250516,095900,251370880,9050,9040,9050,9040,10
|
||||
20250516,095800,251280470,9050,9050,9050,9050,105
|
||||
20250516,095700,250330220,9050,9050,9050,9050,757
|
||||
20250516,095600,243479370,9050,9050,9060,9050,152
|
||||
20250516,095500,242103750,9060,9060,9060,9060,314
|
||||
20250516,095400,239258910,9060,9060,9060,9060,25
|
||||
20250516,095300,239032410,9050,9030,9050,9030,93
|
||||
20250516,095200,238191860,9050,9040,9050,9040,802
|
||||
20250516,095100,230940060,9010,9010,9010,9010,0
|
||||
20250516,095000,230940060,9010,9030,9030,9010,979
|
||||
20250516,094900,222118260,9040,9040,9040,9040,0
|
||||
20250516,094800,222118260,9040,9040,9040,9040,100
|
||||
20250516,094700,221214260,9050,9030,9050,9030,927
|
||||
20250516,094600,212836910,9050,9030,9050,9030,341
|
||||
20250516,094500,209754440,9030,9010,9030,9010,239
|
||||
20250516,094400,207598110,9010,9010,9010,9010,1
|
||||
20250516,094300,207589100,9000,9000,9000,9000,220
|
||||
20250516,094200,205609100,9000,9000,9000,9000,61
|
||||
20250516,094100,205060100,9000,9000,9000,9000,351
|
||||
20250516,094000,201901100,9000,9000,9000,9000,5
|
||||
20250516,093900,201856100,9010,9010,9010,9010,327
|
||||
20250516,093800,198909830,9020,9030,9030,9020,2612
|
||||
20250516,093700,175349530,9030,9030,9030,9030,300
|
||||
20250516,093600,172640530,9040,9030,9040,9030,312
|
||||
20250516,093500,169820070,9020,9020,9020,9020,0
|
||||
20250516,093400,169820070,9020,9030,9030,9020,122
|
||||
20250516,093300,168718520,9030,9040,9040,9030,356
|
||||
20250516,093200,165503830,9060,9060,9060,9060,132
|
||||
20250516,093100,164307910,9060,9050,9060,9030,582
|
||||
20250516,093000,159041400,9030,9030,9050,9030,484
|
||||
20250516,092900,154670820,9050,9010,9050,9010,1033
|
||||
20250516,092800,145352790,9040,9030,9040,9010,432
|
||||
20250516,092700,141454060,9020,9000,9030,9000,450
|
||||
20250516,092600,137395600,8980,9000,9040,8980,350
|
||||
20250516,092500,134244720,9030,9030,9030,9030,446
|
||||
20250516,092400,130217340,9000,9000,9000,9000,2660
|
||||
20250516,092300,106277340,9000,9000,9000,9000,51
|
||||
20250516,092200,105818340,9000,9000,9000,9000,601
|
||||
20250516,092100,100409340,9000,9000,9000,9000,64
|
||||
20250516,092000,99833340,9000,9010,9010,9000,949
|
||||
20250516,091900,91292240,9000,9000,9000,9000,65
|
||||
20250516,091800,90707240,9020,9010,9020,9000,253
|
||||
20250516,091700,88426500,9010,9010,9010,9010,0
|
||||
20250516,091600,88426500,9010,9010,9010,9010,0
|
||||
20250516,091500,88426500,9010,9010,9010,9010,84
|
||||
20250516,091400,87669660,9010,9010,9010,9010,8
|
||||
20250516,091300,87597580,9030,9000,9030,9000,773
|
||||
20250516,091200,80630300,9010,9010,9010,9000,13
|
||||
20250516,091100,80513280,9010,9010,9010,9010,497
|
||||
20250516,091000,76035310,9000,9010,9010,9000,282
|
||||
20250516,090900,73495310,9000,9050,9050,9000,245
|
||||
20250516,090800,71283260,9050,9050,9050,9050,51
|
||||
20250516,090700,70821710,9040,9030,9040,9020,1278
|
||||
20250516,090600,59281110,9030,9010,9040,8980,1255
|
||||
20250516,090500,47955980,9040,9000,9040,8990,3142
|
||||
20250516,090400,19652060,9030,8980,9030,8980,280
|
||||
20250516,090300,17130570,8980,8960,8980,8960,566
|
||||
20250516,090200,12053580,8940,8930,8960,8930,244
|
||||
20250516,090100,9871600,8920,8960,8960,8920,275
|
||||
20250516,090000,7412920,8950,8970,8980,8950,827
|
||||
|
Reference in New Issue
Block a user