Update 2025-05-12 2741 candle_min
This commit is contained in:
643
086450/min/candle-20250512.csv
Normal file
643
086450/min/candle-20250512.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,194100,1911145875,15640,15640,15640,15640,2946
|
||||
20250512,194000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,193900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,193800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,193700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,193600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,193500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,193400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,193300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,193200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,193100,1911145875,15640,15640,15640,15640,0
|
||||
20250512,193000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,192900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,192800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,192700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,192600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,192500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,192400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,192300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,192200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,192100,1911145875,15640,15640,15640,15640,0
|
||||
20250512,192000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,191900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,191800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,191700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,191600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,191500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,191400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,191300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,191200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,191100,1911145875,15640,15640,15640,15640,2946
|
||||
20250512,191000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,190900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,190800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,190700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,190600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,190500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,190400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,190300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,190200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,190100,1911145875,15640,15640,15640,15640,0
|
||||
20250512,190000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,185900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,185800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,185700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,185600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,185500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,185400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,185300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,185200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,185100,1911145875,15640,15640,15640,15640,0
|
||||
20250512,185000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,184900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,184800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,184700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,184600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,184500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,184400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,184300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,184200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,184100,1911145875,15640,15640,15640,15640,2946
|
||||
20250512,184000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,183900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,183800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,183700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,183600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,183500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,183400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,183300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,183200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,183100,1911145875,15640,15640,15640,15640,0
|
||||
20250512,183000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,182900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,182800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,182700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,182600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,182500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,182400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,182300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,182200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,182100,1911145875,15640,15640,15640,15640,0
|
||||
20250512,182000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,181900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,181800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,181700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,181600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,181500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,181400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,181300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,181200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,181100,1911145875,15640,15640,15640,15640,2946
|
||||
20250512,181000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,180900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,180800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,180700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,180600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,180500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,180400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,180300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,180200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,180100,1911145875,15640,15640,15640,15640,0
|
||||
20250512,180000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,175900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,175800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,175700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,175600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,175500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,175400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,175300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,175200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,175100,1911145875,15640,15640,15640,15640,0
|
||||
20250512,175000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,174900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,174800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,174700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,174600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,174500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,174400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,174300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,174200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,174100,1911145875,15640,15640,15640,15640,2946
|
||||
20250512,174000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,173900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,173800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,173700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,173600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,173500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,173400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,173300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,173200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,173100,1911145875,15640,15640,15640,15640,0
|
||||
20250512,173000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,172900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,172800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,172700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,172600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,172500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,172400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,172300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,172200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,172100,1911145875,15640,15640,15640,15640,0
|
||||
20250512,172000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,171900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,171800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,171700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,171600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,171500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,171400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,171300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,171200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,171100,1911145875,15640,15640,15640,15640,2946
|
||||
20250512,171000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,170900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,170800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,170700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,170600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,170500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,170400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,170300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,170200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,170100,1911145875,15640,15640,15640,15640,0
|
||||
20250512,170000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,165900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,165800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,165700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,165600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,165500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,165400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,165300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,165200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,165100,1911145875,15640,15640,15640,15640,0
|
||||
20250512,165000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,164900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,164800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,164700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,164600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,164500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,164400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,164300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,164200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,164100,1911145875,15640,15640,15640,15640,2946
|
||||
20250512,164000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,163900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,163800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,163700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,163600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,163500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,163400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,163300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,163200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,163100,1911145875,15640,15640,15640,15640,0
|
||||
20250512,163000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,162900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,162800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,162700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,162600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,162500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,162400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,162300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,162200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,162100,1911145875,15640,15640,15640,15640,0
|
||||
20250512,162000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,161900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,161800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,161700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,161600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,161500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,161400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,161300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,161200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,161100,1911145875,15640,15640,15640,15640,2946
|
||||
20250512,161000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,160900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,160800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,160700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,160600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,160500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,160400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,160300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,160200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,160100,1911145875,15640,15640,15640,15640,0
|
||||
20250512,160000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,155900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,155800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,155700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,155600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,155500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,155400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,155300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,155200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,155100,1911145875,15640,15640,15640,15640,0
|
||||
20250512,155000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,154900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,154800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,154700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,154600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,154500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,154400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,154300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,154200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,154100,1911145875,15640,15640,15640,15640,2946
|
||||
20250512,154000,1911145875,15640,15640,15640,15640,0
|
||||
20250512,153900,1911145875,15640,15640,15640,15640,0
|
||||
20250512,153800,1911145875,15640,15640,15640,15640,0
|
||||
20250512,153700,1911145875,15640,15640,15640,15640,0
|
||||
20250512,153600,1911145875,15640,15640,15640,15640,0
|
||||
20250512,153500,1911145875,15640,15640,15640,15640,0
|
||||
20250512,153400,1911145875,15640,15640,15640,15640,0
|
||||
20250512,153300,1911145875,15640,15640,15640,15640,0
|
||||
20250512,153200,1911145875,15640,15640,15640,15640,0
|
||||
20250512,153100,1911145875,15640,15640,15640,15640,0
|
||||
20250512,153000,1911145875,15640,15640,15640,15640,2946
|
||||
20250512,152900,1865070435,15640,15640,15640,15640,0
|
||||
20250512,152800,1865070435,15640,15640,15640,15640,0
|
||||
20250512,152700,1865070435,15640,15640,15640,15640,0
|
||||
20250512,152600,1865070435,15640,15640,15640,15640,0
|
||||
20250512,152500,1865070435,15640,15640,15640,15640,0
|
||||
20250512,152400,1865070435,15640,15640,15640,15640,0
|
||||
20250512,152300,1865070435,15640,15640,15640,15640,0
|
||||
20250512,152200,1865070435,15640,15640,15640,15640,0
|
||||
20250512,152100,1865070435,15640,15640,15640,15640,0
|
||||
20250512,152000,1865070435,15640,15640,15640,15640,0
|
||||
20250512,151900,1865070435,15640,15640,15650,15620,247
|
||||
20250512,151800,1861208455,15640,15650,15650,15640,120
|
||||
20250512,151700,1859330845,15640,15650,15680,15640,251
|
||||
20250512,151600,1855403085,15640,15650,15650,15640,190
|
||||
20250512,151500,1852430215,15650,15620,15650,15620,192
|
||||
20250512,151400,1849427245,15640,15630,15650,15620,578
|
||||
20250512,151300,1840390285,15640,15640,15650,15630,229
|
||||
20250512,151200,1836808415,15640,15640,15650,15630,237
|
||||
20250512,151100,1833102055,15620,15630,15650,15620,485
|
||||
20250512,151000,1825515935,15630,15640,15660,15630,314
|
||||
20250512,150900,1820603815,15640,15650,15660,15640,272
|
||||
20250512,150800,1816346065,15650,15650,15660,15630,208
|
||||
20250512,150700,1813091295,15660,15640,15660,15640,319
|
||||
20250512,150600,1808098845,15640,15630,15650,15620,168
|
||||
20250512,150500,1805470785,15630,15630,15640,15620,240
|
||||
20250512,150400,1801718635,15630,15640,15660,15630,144
|
||||
20250512,150300,1799466165,15650,15660,15660,15620,1006
|
||||
20250512,150200,1783740455,15660,15650,15660,15650,272
|
||||
20250512,150100,1779481625,15650,15650,15660,15650,287
|
||||
20250512,150000,1774989115,15650,15660,15660,15650,350
|
||||
20250512,145900,1769510265,15660,15640,15660,15640,279
|
||||
20250512,145800,1765143385,15650,15650,15670,15640,323
|
||||
20250512,145700,1760087195,15650,15650,15660,15630,210
|
||||
20250512,145600,1756802405,15650,15640,15660,15640,199
|
||||
20250512,145500,1753687825,15640,15650,15660,15630,258
|
||||
20250512,145400,1749651875,15660,15660,15670,15650,179
|
||||
20250512,145300,1746848545,15650,15660,15670,15650,347
|
||||
20250512,145200,1741412625,15670,15660,15670,15650,245
|
||||
20250512,145100,1737575445,15660,15650,15660,15650,292
|
||||
20250512,145000,1733003525,15660,15650,15660,15640,327
|
||||
20250512,144900,1727885595,15650,15650,15660,15640,160
|
||||
20250512,144800,1725380935,15650,15650,15670,15650,289
|
||||
20250512,144700,1720854705,15660,15650,15660,15640,361
|
||||
20250512,144600,1715202815,15640,15650,15660,15640,212
|
||||
20250512,144500,1711883685,15640,15660,15660,15640,172
|
||||
20250512,144400,1709191515,15660,15650,15660,15640,407
|
||||
20250512,144300,1702822385,15650,15650,15650,15640,516
|
||||
20250512,144200,1694750315,15650,15660,15660,15640,719
|
||||
20250512,144100,1683495805,15670,15670,15670,15660,218
|
||||
20250512,144000,1680079825,15670,15660,15670,15660,100
|
||||
20250512,143900,1678513425,15660,15680,15680,15650,704
|
||||
20250512,143800,1667493295,15680,15670,15680,15670,250
|
||||
20250512,143700,1663574075,15670,15680,15680,15670,260
|
||||
20250512,143600,1659498745,15670,15660,15700,15660,760
|
||||
20250512,143500,1647590660,15660,15680,15680,15660,300
|
||||
20250512,143400,1642888570,15670,15680,15690,15670,148
|
||||
20250512,143300,1640567030,15680,15680,15690,15680,197
|
||||
20250512,143200,1637477120,15680,15690,15690,15680,277
|
||||
20250512,143100,1633132700,15680,15680,15690,15680,255
|
||||
20250512,143000,1629133480,15690,15670,15690,15670,149
|
||||
20250512,142900,1626797150,15670,15680,15680,15660,352
|
||||
20250512,142800,1621279230,15680,15680,15690,15670,218
|
||||
20250512,142700,1617860760,15670,15680,15690,15670,166
|
||||
20250512,142600,1615258260,15680,15680,15680,15670,238
|
||||
20250512,142500,1611526490,15670,15680,15690,15670,203
|
||||
20250512,142400,1608342670,15680,15690,15690,15670,489
|
||||
20250512,142300,1600673760,15680,15680,15690,15680,102
|
||||
20250512,142200,1599073990,15680,15680,15680,15680,144
|
||||
20250512,142100,1596816070,15670,15680,15690,15670,376
|
||||
20250512,142000,1590921810,15680,15680,15690,15670,152
|
||||
20250512,141900,1588537820,15690,15680,15690,15680,262
|
||||
20250512,141800,1584427060,15690,15680,15690,15680,198
|
||||
20250512,141700,1581321590,15690,15690,15690,15670,300
|
||||
20250512,141600,1576616810,15690,15680,15690,15680,239
|
||||
20250512,141500,1572867510,15680,15680,15680,15670,426
|
||||
20250512,141400,1566190180,15680,15670,15680,15670,160
|
||||
20250512,141300,1563681410,15680,15680,15690,15670,179
|
||||
20250512,141200,1560874200,15680,15680,15680,15670,189
|
||||
20250512,141100,1557910690,15680,15690,15690,15680,191
|
||||
20250512,141000,1554915160,15690,15690,15690,15670,207
|
||||
20250512,140900,1551669250,15690,15690,15690,15680,236
|
||||
20250512,140800,1547966820,15690,15690,15690,15690,119
|
||||
20250512,140700,1546099710,15690,15690,15690,15680,272
|
||||
20250512,140600,1541833140,15690,15680,15690,15680,164
|
||||
20250512,140500,1539259990,15670,15690,15690,15670,292
|
||||
20250512,140400,1534681570,15690,15690,15690,15680,316
|
||||
20250512,140300,1529725590,15690,15690,15690,15690,159
|
||||
20250512,140200,1527230880,15680,15690,15690,15680,212
|
||||
20250512,140100,1523904950,15690,15690,15690,15690,385
|
||||
20250512,140000,1517864300,15690,15690,15690,15680,278
|
||||
20250512,135900,1513503700,15680,15680,15690,15680,235
|
||||
20250512,135800,1509818810,15670,15680,15690,15670,136
|
||||
20250512,135700,1507686440,15670,15690,15690,15670,288
|
||||
20250512,135600,1503169390,15680,15690,15690,15670,137
|
||||
20250512,135500,1501021170,15680,15670,15680,15670,165
|
||||
20250512,135400,1498434030,15690,15690,15690,15670,376
|
||||
20250512,135300,1492536610,15680,15670,15680,15670,176
|
||||
20250512,135200,1489777130,15680,15670,15680,15660,210
|
||||
20250512,135100,1486486070,15680,15680,15680,15670,129
|
||||
20250512,135000,1484463460,15670,15680,15680,15670,172
|
||||
20250512,134900,1481767640,15680,15690,15690,15670,245
|
||||
20250512,134800,1477927260,15680,15680,15690,15670,179
|
||||
20250512,134700,1475120180,15680,15680,15690,15670,237
|
||||
20250512,134600,1471403740,15680,15660,15680,15660,67
|
||||
20250512,134500,1470353790,15660,15670,15680,15660,217
|
||||
20250512,134400,1466954460,15680,15680,15680,15670,176
|
||||
20250512,134300,1464194920,15690,15680,15690,15680,115
|
||||
20250512,134200,1462391560,15670,15670,15670,15670,193
|
||||
20250512,134100,1459367250,15670,15680,15680,15660,90
|
||||
20250512,134000,1457956940,15680,15660,15680,15660,102
|
||||
20250512,133900,1456359370,15640,15670,15670,15640,241
|
||||
20250512,133800,1452584950,15670,15670,15670,15670,64
|
||||
20250512,133700,1451582070,15680,15670,15680,15670,121
|
||||
20250512,133600,1449685840,15660,15670,15670,15660,58
|
||||
20250512,133500,1448777100,15670,15660,15670,15660,138
|
||||
20250512,133400,1446615560,15660,15660,15660,15660,102
|
||||
20250512,133300,1445018240,15670,15680,15680,15660,130
|
||||
20250512,133200,1442980930,15680,15680,15680,15670,125
|
||||
20250512,133100,1441021860,15670,15670,15680,15670,93
|
||||
20250512,133000,1439564360,15670,15670,15670,15660,132
|
||||
20250512,132900,1437495940,15670,15670,15680,15660,170
|
||||
20250512,132800,1434831730,15670,15670,15680,15670,120
|
||||
20250512,132700,1432951180,15670,15680,15680,15660,151
|
||||
20250512,132600,1430584820,15680,15680,15680,15680,86
|
||||
20250512,132500,1429236340,15680,15670,15680,15670,176
|
||||
20250512,132400,1426477010,15670,15680,15680,15670,80
|
||||
20250512,132300,1425223250,15680,15680,15680,15680,95
|
||||
20250512,132200,1423733650,15670,15680,15680,15670,165
|
||||
20250512,132100,1421147640,15670,15670,15680,15670,65
|
||||
20250512,132000,1420128720,15670,15670,15680,15670,433
|
||||
20250512,131900,1413342660,15670,15670,15670,15660,68
|
||||
20250512,131800,1412277110,15660,15660,15660,15650,99
|
||||
20250512,131700,1410726780,15650,15660,15670,15650,214
|
||||
20250512,131600,1407375940,15650,15660,15670,15650,116
|
||||
20250512,131500,1405559230,15660,15660,15670,15660,137
|
||||
20250512,131400,1403412640,15660,15660,15670,15660,291
|
||||
20250512,131300,1398854750,15660,15670,15670,15660,149
|
||||
20250512,131200,1396520050,15670,15670,15670,15660,69
|
||||
20250512,131100,1395439180,15670,15670,15670,15670,80
|
||||
20250512,131000,1394185580,15660,15650,15670,15650,184
|
||||
20250512,130900,1391303780,15660,15660,15660,15650,100
|
||||
20250512,130800,1389738390,15650,15650,15660,15650,178
|
||||
20250512,130700,1386952340,15650,15640,15650,15640,47
|
||||
20250512,130600,1386216910,15640,15650,15650,15640,77
|
||||
20250512,130500,1385011960,15660,15650,15660,15650,224
|
||||
20250512,130400,1381505150,15660,15650,15660,15650,64
|
||||
20250512,130300,1380503060,15660,15660,15660,15640,378
|
||||
20250512,130200,1374586890,15660,15650,15660,15650,273
|
||||
20250512,130100,1370313930,15650,15660,15660,15650,153
|
||||
20250512,130000,1367918960,15660,15650,15660,15650,123
|
||||
20250512,125900,1365992890,15650,15650,15660,15650,98
|
||||
20250512,125800,1364458280,15650,15660,15670,15650,233
|
||||
20250512,125700,1360810230,15660,15670,15670,15660,55
|
||||
20250512,125600,1359948600,15660,15650,15660,15650,115
|
||||
20250512,125500,1358147740,15650,15650,15650,15640,123
|
||||
20250512,125400,1356222800,15650,15650,15650,15640,130
|
||||
20250512,125300,1354189120,15650,15630,15650,15630,158
|
||||
20250512,125200,1351718150,15630,15630,15640,15610,769
|
||||
20250512,125100,1339707770,15630,15630,15640,15630,179
|
||||
20250512,125000,1336909010,15630,15640,15640,15630,124
|
||||
20250512,124900,1334970020,15640,15630,15640,15620,258
|
||||
20250512,124800,1330937910,15630,15640,15640,15610,1136
|
||||
20250512,124700,1313191500,15650,15650,15650,15640,72
|
||||
20250512,124600,1312064810,15650,15660,15660,15650,153
|
||||
20250512,124500,1309669300,15650,15660,15670,15650,87
|
||||
20250512,124400,1308306550,15670,15660,15670,15660,148
|
||||
20250512,124300,1305988250,15660,15660,15670,15660,118
|
||||
20250512,124200,1304139610,15660,15660,15660,15650,114
|
||||
20250512,124100,1302354580,15670,15660,15670,15660,157
|
||||
20250512,124000,1299894920,15660,15660,15670,15660,104
|
||||
20250512,123900,1298266090,15650,15650,15660,15640,67
|
||||
20250512,123800,1297217290,15650,15640,15650,15640,165
|
||||
20250512,123700,1294635210,15650,15640,15650,15640,75
|
||||
20250512,123600,1293461860,15650,15660,15660,15650,205
|
||||
20250512,123500,1290252170,15650,15660,15660,15650,91
|
||||
20250512,123400,1288827700,15660,15650,15660,15650,96
|
||||
20250512,123300,1287324700,15650,15640,15650,15640,137
|
||||
20250512,123200,1285180670,15640,15640,15640,15640,69
|
||||
20250512,123100,1284101510,15640,15640,15640,15630,154
|
||||
20250512,123000,1281693030,15630,15640,15650,15630,285
|
||||
20250512,122900,1277236640,15640,15640,15650,15630,125
|
||||
20250512,122800,1275281330,15630,15640,15640,15630,72
|
||||
20250512,122700,1274155610,15640,15640,15640,15640,47
|
||||
20250512,122600,1273420530,15630,15640,15650,15630,196
|
||||
20250512,122500,1270354580,15640,15640,15640,15630,58
|
||||
20250512,122400,1269447470,15640,15650,15650,15630,205
|
||||
20250512,122300,1266240680,15640,15640,15640,15640,47
|
||||
20250512,122200,1265505600,15640,15620,15640,15620,53
|
||||
20250512,122100,1264677250,15620,15640,15640,15620,387
|
||||
20250512,122000,1258628820,15640,15640,15640,15630,155
|
||||
20250512,121900,1256205710,15640,15630,15640,15620,204
|
||||
20250512,121800,1253018540,15620,15610,15620,15610,199
|
||||
20250512,121700,1249911910,15610,15610,15610,15610,160
|
||||
20250512,121600,1247414310,15610,15610,15610,15610,229
|
||||
20250512,121500,1243839620,15610,15610,15610,15610,63
|
||||
20250512,121400,1242856190,15600,15600,15610,15600,198
|
||||
20250512,121300,1239767230,15590,15600,15600,15590,101
|
||||
20250512,121200,1238192210,15600,15620,15630,15580,334
|
||||
20250512,121100,1232979180,15620,15610,15620,15610,111
|
||||
20250512,121000,1231245550,15600,15620,15620,15600,1000
|
||||
20250512,120900,1215642330,15610,15630,15630,15600,205
|
||||
20250512,120800,1212438460,15630,15630,15630,15610,480
|
||||
20250512,120700,1204941310,15630,15640,15640,15620,173
|
||||
20250512,120600,1202236560,15640,15640,15640,15630,156
|
||||
20250512,120500,1199797600,15640,15640,15640,15640,63
|
||||
20250512,120400,1198812280,15640,15640,15640,15640,176
|
||||
20250512,120300,1196059640,15640,15630,15640,15630,91
|
||||
20250512,120200,1194636840,15630,15650,15650,15620,286
|
||||
20250512,120100,1190165100,15640,15660,15660,15640,158
|
||||
20250512,120000,1187692630,15650,15650,15660,15650,83
|
||||
20250512,115900,1186393340,15640,15640,15640,15630,204
|
||||
20250512,115800,1183203100,15640,15640,15640,15630,94
|
||||
20250512,115700,1181733140,15630,15670,15680,15630,298
|
||||
20250512,115600,1177066520,15670,15670,15680,15670,42
|
||||
20250512,115500,1176408230,15670,15660,15670,15660,105
|
||||
20250512,115400,1174763090,15660,15660,15660,15660,147
|
||||
20250512,115300,1172461070,15660,15650,15660,15650,79
|
||||
20250512,115200,1171223970,15650,15650,15660,15650,160
|
||||
20250512,115100,1168718500,15650,15650,15660,15650,60
|
||||
20250512,115000,1167779020,15650,15650,15660,15650,85
|
||||
20250512,114900,1166448230,15660,15660,15670,15650,303
|
||||
20250512,114800,1161703080,15660,15680,15680,15610,2300
|
||||
20250512,114700,1125745100,15670,15670,15680,15670,133
|
||||
20250512,114600,1123659750,15670,15690,15690,15670,178
|
||||
20250512,114500,1120869620,15690,15680,15690,15680,102
|
||||
20250512,114400,1119269700,15690,15690,15690,15680,117
|
||||
20250512,114300,1117433980,15690,15680,15690,15680,120
|
||||
20250512,114200,1115551670,15690,15680,15690,15680,138
|
||||
20250512,114100,1113386540,15680,15680,15690,15680,98
|
||||
20250512,114000,1111849420,15690,15690,15690,15680,171
|
||||
20250512,113900,1109167000,15690,15680,15690,15650,532
|
||||
20250512,113800,1100827610,15680,15680,15680,15680,58
|
||||
20250512,113700,1099918170,15680,15680,15680,15680,152
|
||||
20250512,113600,1097534810,15670,15680,15680,15670,101
|
||||
20250512,113500,1095951140,15680,15680,15680,15680,138
|
||||
20250512,113400,1093787300,15680,15670,15680,15670,94
|
||||
20250512,113300,1092314010,15670,15690,15700,15670,130
|
||||
20250512,113200,1090273750,15690,15680,15690,15680,140
|
||||
20250512,113100,1088077180,15680,15680,15680,15680,98
|
||||
20250512,113000,1086540540,15680,15690,15690,15660,462
|
||||
20250512,112900,1079300960,15690,15690,15700,15680,942
|
||||
20250512,112800,1064523870,15700,15710,15710,15700,106
|
||||
20250512,112700,1062859170,15710,15710,15710,15700,369
|
||||
20250512,112600,1057063850,15700,15700,15710,15700,36
|
||||
20250512,112500,1056498490,15710,15710,15710,15710,147
|
||||
20250512,112400,1054189120,15710,15710,15710,15710,84
|
||||
20250512,112300,1052869480,15710,15710,15710,15710,55
|
||||
20250512,112200,1052005430,15710,15710,15710,15710,127
|
||||
20250512,112100,1050010260,15710,15710,15710,15700,149
|
||||
20250512,112000,1047669860,15710,15700,15710,15700,120
|
||||
20250512,111900,1045784700,15700,15710,15710,15690,234
|
||||
20250512,111800,1042110380,15710,15710,15720,15700,349
|
||||
20250512,111700,1036629080,15720,15710,15720,15710,79
|
||||
20250512,111600,1035387450,15710,15710,15720,15710,77
|
||||
20250512,111500,1034177300,15710,15720,15720,15710,202
|
||||
20250512,111400,1031003450,15710,15710,15720,15710,56
|
||||
20250512,111300,1030123530,15710,15710,15710,15710,140
|
||||
20250512,111200,1027924130,15710,15710,15720,15710,206
|
||||
20250512,111100,1024687670,15720,15710,15720,15710,98
|
||||
20250512,111000,1023147720,15730,15720,15730,15720,140
|
||||
20250512,110900,1020945830,15720,15720,15730,15710,216
|
||||
20250512,110800,1017550360,15720,15720,15730,15720,139
|
||||
20250512,110700,1015364250,15720,15730,15730,15720,133
|
||||
20250512,110600,1013272780,15730,15720,15730,15720,78
|
||||
20250512,110500,1012046290,15720,15710,15720,15710,166
|
||||
20250512,110400,1009437110,15720,15720,15720,15720,105
|
||||
20250512,110300,1007786510,15720,15720,15720,15710,216
|
||||
20250512,110200,1004391020,15720,15720,15720,15720,86
|
||||
20250512,110100,1003039100,15720,15710,15720,15710,35
|
||||
20250512,110000,1002488940,15720,15720,15720,15710,287
|
||||
20250512,105900,997978210,15720,15710,15720,15710,57
|
||||
20250512,105800,997082200,15720,15720,15720,15720,205
|
||||
20250512,105700,993859600,15710,15720,15720,15710,90
|
||||
20250512,105600,992444810,15720,15720,15730,15710,143
|
||||
20250512,105500,990196890,15710,15700,15720,15700,335
|
||||
20250512,105400,984932540,15710,15750,15750,15710,258
|
||||
20250512,105300,980873790,15740,15750,15750,15740,425
|
||||
20250512,105200,974182490,15750,15740,15750,15730,191
|
||||
20250512,105100,971176350,15740,15720,15740,15720,3037
|
||||
20250512,105000,923392055,15720,15710,15720,15700,697
|
||||
20250512,104900,912445385,15720,15720,15720,15710,67
|
||||
20250512,104800,911392255,15720,15720,15720,15710,192
|
||||
20250512,104700,908374055,15730,15730,15730,15720,107
|
||||
20250512,104600,906691465,15730,15720,15730,15720,142
|
||||
20250512,104500,904458045,15710,15720,15730,15710,270
|
||||
20250512,104400,900213745,15720,15720,15730,15710,253
|
||||
20250512,104300,896236175,15720,15720,15720,15720,129
|
||||
20250512,104200,894208295,15720,15720,15720,15720,180
|
||||
20250512,104100,891378695,15720,15710,15720,15710,213
|
||||
20250512,104000,888030835,15720,15730,15730,15710,303
|
||||
20250512,103900,883267035,15730,15730,15740,15730,49
|
||||
20250512,103800,882496105,15740,15720,15740,15720,326
|
||||
20250512,103700,877367485,15730,15730,15730,15710,272
|
||||
20250512,103600,873091465,15730,15740,15740,15730,274
|
||||
20250512,103500,868779995,15730,15720,15740,15720,1712
|
||||
20250512,103400,841842165,15720,15710,15730,15710,1068
|
||||
20250512,103300,825050145,15710,15710,15720,15700,254
|
||||
20250512,103200,821058855,15710,15710,15720,15710,115
|
||||
20250512,103100,819251435,15710,15710,15720,15700,197
|
||||
20250512,103000,816155045,15720,15730,15730,15710,366
|
||||
20250512,102900,810402175,15730,15710,15730,15700,228
|
||||
20250512,102800,806819615,15700,15710,15720,15700,103
|
||||
20250512,102700,805201395,15710,15700,15710,15700,68
|
||||
20250512,102600,804133145,15700,15700,15710,15680,259
|
||||
20250512,102500,800067915,15700,15700,15710,15700,37
|
||||
20250512,102400,799486855,15700,15710,15720,15680,603
|
||||
20250512,102300,790019565,15710,15710,15720,15700,370
|
||||
20250512,102200,784207495,15710,15690,15730,15690,1813
|
||||
20250512,102100,755732605,15690,15690,15690,15680,399
|
||||
20250512,102000,749473175,15690,15700,15700,15680,229
|
||||
20250512,101900,745879235,15690,15690,15700,15690,192
|
||||
20250512,101800,742865695,15680,15690,15690,15680,350
|
||||
20250512,101700,737377175,15690,15670,15710,15650,616
|
||||
20250512,101600,727713585,15670,15660,15680,15640,1139
|
||||
20250512,101500,709870335,15650,15660,15690,15650,451
|
||||
20250512,101400,702808595,15680,15620,15720,15620,9330
|
||||
20250512,101300,556623825,15620,15630,15630,15620,170
|
||||
20250512,101200,553967705,15620,15620,15630,15620,359
|
||||
20250512,101100,548359925,15620,15610,15620,15610,235
|
||||
20250512,101000,544689285,15610,15610,15620,15600,62
|
||||
20250512,100900,543721455,15620,15620,15620,15610,160
|
||||
20250512,100800,541223535,15620,15620,15620,15620,17
|
||||
20250512,100700,540957995,15620,15630,15630,15600,1257
|
||||
20250512,100600,521326255,15630,15620,15630,15620,19
|
||||
20250512,100500,521029295,15630,15630,15630,15630,16
|
||||
20250512,100400,520779215,15620,15620,15630,15620,84
|
||||
20250512,100300,519466795,15620,15620,15620,15620,109
|
||||
20250512,100200,517764215,15610,15630,15640,15610,121
|
||||
20250512,100100,515873375,15630,15610,15630,15610,57
|
||||
20250512,100000,514982735,15610,15610,15630,15610,57
|
||||
20250512,095900,514092625,15630,15620,15630,15610,248
|
||||
20250512,095800,510218805,15600,15610,15620,15600,683
|
||||
20250512,095700,499557735,15610,15610,15630,15610,75
|
||||
20250512,095600,498386655,15610,15630,15630,15610,1492
|
||||
20250512,095500,475074825,15640,15640,15640,15630,260
|
||||
20250512,095400,471008725,15650,15630,15670,15630,455
|
||||
20250512,095300,463887825,15630,15630,15640,15630,66
|
||||
20250512,095200,462856185,15630,15630,15640,15620,144
|
||||
20250512,095100,460606235,15630,15640,15650,15630,372
|
||||
20250512,095000,454788635,15620,15630,15640,15620,144
|
||||
20250512,094900,452538115,15630,15620,15640,15620,408
|
||||
20250512,094800,446160355,15620,15600,15620,15590,2408
|
||||
20250512,094700,408588585,15600,15600,15610,15590,224
|
||||
20250512,094600,405094035,15590,15590,15590,15580,18
|
||||
20250512,094500,404813475,15590,15590,15590,15580,512
|
||||
20250512,094400,396831515,15600,15580,15600,15580,57
|
||||
20250512,094300,395942415,15580,15590,15590,15580,176
|
||||
20250512,094200,393200215,15580,15580,15580,15580,15
|
||||
20250512,094100,392966515,15580,15570,15580,15560,481
|
||||
20250512,094000,385479045,15560,15530,15570,15530,478
|
||||
20250512,093900,378049065,15530,15540,15540,15520,155
|
||||
20250512,093800,375641905,15540,15530,15550,15530,76
|
||||
20250512,093700,374460455,15540,15530,15540,15530,18
|
||||
20250512,093600,374180825,15530,15540,15550,15530,239
|
||||
20250512,093500,370467215,15530,15530,15540,15530,159
|
||||
20250512,093400,367997825,15520,15520,15520,15520,15
|
||||
20250512,093300,367765025,15510,15540,15550,15510,182
|
||||
20250512,093200,364936675,15550,15550,15560,15550,237
|
||||
20250512,093100,361250105,15560,15520,15560,15520,307
|
||||
20250512,093000,356483585,15510,15540,15540,15510,123
|
||||
20250512,092900,354574080,15540,15540,15540,15510,1287
|
||||
20250512,092800,334601590,15540,15530,15540,15510,180
|
||||
20250512,092700,331805580,15530,15520,15530,15520,101
|
||||
20250512,092600,330237350,15520,15510,15520,15510,53
|
||||
20250512,092500,329414840,15530,15530,15530,15510,82
|
||||
20250512,092400,328141620,15530,15510,15530,15510,512
|
||||
20250512,092300,320199630,15520,15520,15530,15510,66
|
||||
20250512,092200,319175290,15520,15520,15530,15510,34
|
||||
20250512,092100,318647800,15520,15530,15530,15510,335
|
||||
20250512,092000,313445660,15520,15520,15530,15510,69
|
||||
20250512,091900,312375070,15510,15520,15520,15510,234
|
||||
20250512,091800,308745170,15520,15510,15530,15510,20
|
||||
20250512,091700,308434860,15510,15540,15540,15510,703
|
||||
20250512,091600,297519590,15540,15540,15540,15530,484
|
||||
20250512,091500,290000370,15540,15520,15540,15520,3093
|
||||
20250512,091400,241964850,15520,15480,15520,15480,344
|
||||
20250512,091300,236632710,15480,15500,15510,15470,864
|
||||
20250512,091200,223241110,15500,15500,15510,15480,830
|
||||
20250512,091100,210380320,15520,15540,15540,15500,2458
|
||||
20250512,091000,172225420,15540,15560,15560,15540,1976
|
||||
20250512,090900,141501370,15560,15570,15570,15560,714
|
||||
20250512,090800,130387860,15570,15570,15570,15570,513
|
||||
20250512,090700,122400450,15560,15560,15570,15560,146
|
||||
20250512,090600,120128640,15560,15550,15565,15550,357
|
||||
20250512,090500,114576360,15570,15560,15570,15530,354
|
||||
20250512,090400,109069710,15550,15570,15570,15530,1589
|
||||
20250512,090300,84349930,15570,15580,15620,15550,1191
|
||||
20250512,090200,65796420,15620,15610,15620,15580,1235
|
||||
20250512,090100,46529170,15630,15660,15670,15600,299
|
||||
20250512,090000,41852760,15660,15700,15700,15600,2580
|
||||
|
Reference in New Issue
Block a user