Update 2025-05-16 2743 candle_min
This commit is contained in:
559
000970/min/candle-20250516.csv
Normal file
559
000970/min/candle-20250516.csv
Normal file
@@ -0,0 +1,559 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,181700,1363173935,6920,6920,6920,6920,3589
|
||||
20250516,181600,1363173935,6920,6920,6920,6920,0
|
||||
20250516,181500,1363173935,6920,6920,6920,6920,0
|
||||
20250516,181400,1363173935,6920,6920,6920,6920,0
|
||||
20250516,181300,1363173935,6920,6920,6920,6920,0
|
||||
20250516,181200,1363173935,6920,6920,6920,6920,0
|
||||
20250516,181100,1363173935,6920,6920,6920,6920,0
|
||||
20250516,181000,1363173935,6920,6920,6920,6920,0
|
||||
20250516,180900,1363173935,6920,6920,6920,6920,0
|
||||
20250516,180800,1363173935,6920,6920,6920,6920,0
|
||||
20250516,180700,1363173935,6920,6920,6920,6920,0
|
||||
20250516,180600,1363173935,6920,6920,6920,6920,0
|
||||
20250516,180500,1363173935,6920,6920,6920,6920,0
|
||||
20250516,180400,1363173935,6920,6920,6920,6920,0
|
||||
20250516,180300,1363173935,6920,6920,6920,6920,0
|
||||
20250516,180200,1363173935,6920,6920,6920,6920,0
|
||||
20250516,180100,1363173935,6920,6920,6920,6920,0
|
||||
20250516,180000,1363173935,6920,6920,6920,6920,0
|
||||
20250516,175900,1363173935,6920,6920,6920,6920,0
|
||||
20250516,175800,1363173935,6920,6920,6920,6920,0
|
||||
20250516,175700,1363173935,6920,6920,6920,6920,0
|
||||
20250516,175600,1363173935,6920,6920,6920,6920,0
|
||||
20250516,175500,1363173935,6920,6920,6920,6920,0
|
||||
20250516,175400,1363173935,6920,6920,6920,6920,0
|
||||
20250516,175300,1363173935,6920,6920,6920,6920,0
|
||||
20250516,175200,1363173935,6920,6920,6920,6920,0
|
||||
20250516,175100,1363173935,6920,6920,6920,6920,0
|
||||
20250516,175000,1363173935,6920,6920,6920,6920,0
|
||||
20250516,174900,1363173935,6920,6920,6920,6920,0
|
||||
20250516,174800,1363173935,6920,6920,6920,6920,0
|
||||
20250516,174700,1363173935,6920,6920,6920,6920,3589
|
||||
20250516,174600,1363173935,6920,6920,6920,6920,0
|
||||
20250516,174500,1363173935,6920,6920,6920,6920,0
|
||||
20250516,174400,1363173935,6920,6920,6920,6920,0
|
||||
20250516,174300,1363173935,6920,6920,6920,6920,0
|
||||
20250516,174200,1363173935,6920,6920,6920,6920,0
|
||||
20250516,174100,1363173935,6920,6920,6920,6920,0
|
||||
20250516,174000,1363173935,6920,6920,6920,6920,0
|
||||
20250516,173900,1363173935,6920,6920,6920,6920,0
|
||||
20250516,173800,1363173935,6920,6920,6920,6920,0
|
||||
20250516,173700,1363173935,6920,6920,6920,6920,0
|
||||
20250516,173600,1363173935,6920,6920,6920,6920,0
|
||||
20250516,173500,1363173935,6920,6920,6920,6920,0
|
||||
20250516,173400,1363173935,6920,6920,6920,6920,0
|
||||
20250516,173300,1363173935,6920,6920,6920,6920,0
|
||||
20250516,173200,1363173935,6920,6920,6920,6920,0
|
||||
20250516,173100,1363173935,6920,6920,6920,6920,0
|
||||
20250516,173000,1363173935,6920,6920,6920,6920,0
|
||||
20250516,172900,1363173935,6920,6920,6920,6920,0
|
||||
20250516,172800,1363173935,6920,6920,6920,6920,0
|
||||
20250516,172700,1363173935,6920,6920,6920,6920,0
|
||||
20250516,172600,1363173935,6920,6920,6920,6920,0
|
||||
20250516,172500,1363173935,6920,6920,6920,6920,0
|
||||
20250516,172400,1363173935,6920,6920,6920,6920,0
|
||||
20250516,172300,1363173935,6920,6920,6920,6920,0
|
||||
20250516,172200,1363173935,6920,6920,6920,6920,0
|
||||
20250516,172100,1363173935,6920,6920,6920,6920,0
|
||||
20250516,172000,1363173935,6920,6920,6920,6920,0
|
||||
20250516,171900,1363173935,6920,6920,6920,6920,0
|
||||
20250516,171800,1363173935,6920,6920,6920,6920,0
|
||||
20250516,171700,1363173935,6920,6920,6920,6920,3589
|
||||
20250516,171600,1363173935,6920,6920,6920,6920,0
|
||||
20250516,171500,1363173935,6920,6920,6920,6920,0
|
||||
20250516,171400,1363173935,6920,6920,6920,6920,0
|
||||
20250516,171300,1363173935,6920,6920,6920,6920,0
|
||||
20250516,171200,1363173935,6920,6920,6920,6920,0
|
||||
20250516,171100,1363173935,6920,6920,6920,6920,0
|
||||
20250516,171000,1363173935,6920,6920,6920,6920,0
|
||||
20250516,170900,1363173935,6920,6920,6920,6920,0
|
||||
20250516,170800,1363173935,6920,6920,6920,6920,0
|
||||
20250516,170700,1363173935,6920,6920,6920,6920,0
|
||||
20250516,170600,1363173935,6920,6920,6920,6920,0
|
||||
20250516,170500,1363173935,6920,6920,6920,6920,0
|
||||
20250516,170400,1363173935,6920,6920,6920,6920,0
|
||||
20250516,170300,1363173935,6920,6920,6920,6920,0
|
||||
20250516,170200,1363173935,6920,6920,6920,6920,0
|
||||
20250516,170100,1363173935,6920,6920,6920,6920,0
|
||||
20250516,170000,1363173935,6920,6920,6920,6920,0
|
||||
20250516,165900,1363173935,6920,6920,6920,6920,0
|
||||
20250516,165800,1363173935,6920,6920,6920,6920,0
|
||||
20250516,165700,1363173935,6920,6920,6920,6920,0
|
||||
20250516,165600,1363173935,6920,6920,6920,6920,0
|
||||
20250516,165500,1363173935,6920,6920,6920,6920,0
|
||||
20250516,165400,1363173935,6920,6920,6920,6920,0
|
||||
20250516,165300,1363173935,6920,6920,6920,6920,0
|
||||
20250516,165200,1363173935,6920,6920,6920,6920,0
|
||||
20250516,165100,1363173935,6920,6920,6920,6920,0
|
||||
20250516,165000,1363173935,6920,6920,6920,6920,0
|
||||
20250516,164900,1363173935,6920,6920,6920,6920,0
|
||||
20250516,164800,1363173935,6920,6920,6920,6920,0
|
||||
20250516,164700,1363173935,6920,6920,6920,6920,3589
|
||||
20250516,164600,1363173935,6920,6920,6920,6920,0
|
||||
20250516,164500,1363173935,6920,6920,6920,6920,0
|
||||
20250516,164400,1363173935,6920,6920,6920,6920,0
|
||||
20250516,164300,1363173935,6920,6920,6920,6920,0
|
||||
20250516,164200,1363173935,6920,6920,6920,6920,0
|
||||
20250516,164100,1363173935,6920,6920,6920,6920,0
|
||||
20250516,164000,1363173935,6920,6920,6920,6920,0
|
||||
20250516,163900,1363173935,6920,6920,6920,6920,0
|
||||
20250516,163800,1363173935,6920,6920,6920,6920,0
|
||||
20250516,163700,1363173935,6920,6920,6920,6920,0
|
||||
20250516,163600,1363173935,6920,6920,6920,6920,0
|
||||
20250516,163500,1363173935,6920,6920,6920,6920,0
|
||||
20250516,163400,1363173935,6920,6920,6920,6920,0
|
||||
20250516,163300,1363173935,6920,6920,6920,6920,0
|
||||
20250516,163200,1363173935,6920,6920,6920,6920,0
|
||||
20250516,163100,1363173935,6920,6920,6920,6920,0
|
||||
20250516,163000,1363173935,6920,6920,6920,6920,0
|
||||
20250516,162900,1363173935,6920,6920,6920,6920,0
|
||||
20250516,162800,1363173935,6920,6920,6920,6920,0
|
||||
20250516,162700,1363173935,6920,6920,6920,6920,0
|
||||
20250516,162600,1363173935,6920,6920,6920,6920,0
|
||||
20250516,162500,1363173935,6920,6920,6920,6920,0
|
||||
20250516,162400,1363173935,6920,6920,6920,6920,0
|
||||
20250516,162300,1363173935,6920,6920,6920,6920,0
|
||||
20250516,162200,1363173935,6920,6920,6920,6920,0
|
||||
20250516,162100,1363173935,6920,6920,6920,6920,0
|
||||
20250516,162000,1363173935,6920,6920,6920,6920,0
|
||||
20250516,161900,1363173935,6920,6920,6920,6920,0
|
||||
20250516,161800,1363173935,6920,6920,6920,6920,0
|
||||
20250516,161700,1363173935,6920,6920,6920,6920,3589
|
||||
20250516,161600,1363173935,6920,6920,6920,6920,0
|
||||
20250516,161500,1363173935,6920,6920,6920,6920,0
|
||||
20250516,161400,1363173935,6920,6920,6920,6920,0
|
||||
20250516,161300,1363173935,6920,6920,6920,6920,0
|
||||
20250516,161200,1363173935,6920,6920,6920,6920,0
|
||||
20250516,161100,1363173935,6920,6920,6920,6920,0
|
||||
20250516,161000,1363173935,6920,6920,6920,6920,0
|
||||
20250516,160900,1363173935,6920,6920,6920,6920,0
|
||||
20250516,160800,1363173935,6920,6920,6920,6920,0
|
||||
20250516,160700,1363173935,6920,6920,6920,6920,0
|
||||
20250516,160600,1363173935,6920,6920,6920,6920,0
|
||||
20250516,160500,1363173935,6920,6920,6920,6920,0
|
||||
20250516,160400,1363173935,6920,6920,6920,6920,0
|
||||
20250516,160300,1363173935,6920,6920,6920,6920,0
|
||||
20250516,160200,1363173935,6920,6920,6920,6920,0
|
||||
20250516,160100,1363173935,6920,6920,6920,6920,0
|
||||
20250516,160000,1363173935,6920,6920,6920,6920,0
|
||||
20250516,155900,1363173935,6920,6920,6920,6920,0
|
||||
20250516,155800,1363173935,6920,6920,6920,6920,0
|
||||
20250516,155700,1363173935,6920,6920,6920,6920,0
|
||||
20250516,155600,1363173935,6920,6920,6920,6920,0
|
||||
20250516,155500,1363173935,6920,6920,6920,6920,0
|
||||
20250516,155400,1363173935,6920,6920,6920,6920,0
|
||||
20250516,155300,1363173935,6920,6920,6920,6920,0
|
||||
20250516,155200,1363173935,6920,6920,6920,6920,0
|
||||
20250516,155100,1363173935,6920,6920,6920,6920,0
|
||||
20250516,155000,1363173935,6920,6920,6920,6920,0
|
||||
20250516,154900,1363173935,6920,6920,6920,6920,0
|
||||
20250516,154800,1363173935,6920,6920,6920,6920,0
|
||||
20250516,154700,1363173935,6920,6920,6920,6920,3589
|
||||
20250516,154600,1363173935,6920,6920,6920,6920,0
|
||||
20250516,154500,1363173935,6920,6920,6920,6920,0
|
||||
20250516,154400,1363173935,6920,6920,6920,6920,0
|
||||
20250516,154300,1363173935,6920,6920,6920,6920,0
|
||||
20250516,154200,1363173935,6920,6920,6920,6920,0
|
||||
20250516,154100,1363173935,6920,6920,6920,6920,0
|
||||
20250516,154000,1363173935,6920,6920,6920,6920,0
|
||||
20250516,153900,1363173935,6920,6920,6920,6920,0
|
||||
20250516,153800,1363173935,6920,6920,6920,6920,0
|
||||
20250516,153700,1363173935,6920,6920,6920,6920,0
|
||||
20250516,153600,1363173935,6920,6920,6920,6920,0
|
||||
20250516,153500,1363173935,6920,6920,6920,6920,0
|
||||
20250516,153400,1363173935,6920,6920,6920,6920,0
|
||||
20250516,153300,1363173935,6920,6920,6920,6920,0
|
||||
20250516,153200,1363173935,6920,6920,6920,6920,0
|
||||
20250516,153100,1363173935,6920,6920,6920,6920,0
|
||||
20250516,153000,1363173935,6920,6920,6920,6920,3589
|
||||
20250516,152900,1338338055,6900,6900,6900,6900,0
|
||||
20250516,152800,1338338055,6900,6900,6900,6900,0
|
||||
20250516,152700,1338338055,6900,6900,6900,6900,0
|
||||
20250516,152600,1338338055,6900,6900,6900,6900,0
|
||||
20250516,152500,1338338055,6900,6900,6900,6900,0
|
||||
20250516,152400,1338338055,6900,6900,6900,6900,0
|
||||
20250516,152300,1338338055,6900,6900,6900,6900,0
|
||||
20250516,152200,1338338055,6900,6900,6900,6900,0
|
||||
20250516,152100,1338338055,6900,6900,6900,6900,0
|
||||
20250516,152000,1338338055,6900,6900,6900,6900,0
|
||||
20250516,151900,1338338055,6900,6910,6910,6890,108
|
||||
20250516,151800,1337592795,6900,6910,6910,6900,34
|
||||
20250516,151700,1337358185,6900,6900,6910,6890,40
|
||||
20250516,151600,1337082265,6900,6900,6900,6900,95
|
||||
20250516,151500,1336426765,6900,6900,6900,6900,397
|
||||
20250516,151400,1333687465,6900,6900,6910,6880,916
|
||||
20250516,151300,1327364245,6900,6890,6900,6870,1308
|
||||
20250516,151200,1318356855,6890,6900,6900,6890,854
|
||||
20250516,151100,1312465575,6900,6900,6900,6900,7
|
||||
20250516,151000,1312417275,6890,6890,6890,6890,2
|
||||
20250516,150900,1312403495,6890,6890,6890,6880,1055
|
||||
20250516,150800,1305135555,6880,6880,6880,6880,0
|
||||
20250516,150700,1305135555,6880,6890,6890,6880,25
|
||||
20250516,150600,1304963535,6870,6880,6880,6870,145
|
||||
20250516,150500,1303966025,6880,6880,6880,6880,1
|
||||
20250516,150400,1303959145,6880,6890,6890,6880,244
|
||||
20250516,150300,1302278315,6880,6880,6890,6870,839
|
||||
20250516,150200,1296497985,6880,6890,6890,6870,162
|
||||
20250516,150100,1295383375,6890,6890,6890,6870,9
|
||||
20250516,150000,1295321465,6880,6890,6890,6880,226
|
||||
20250516,145900,1293766285,6880,6890,6890,6880,185
|
||||
20250516,145800,1292493385,6870,6880,6880,6870,767
|
||||
20250516,145700,1287216715,6870,6880,6880,6870,686
|
||||
20250516,145600,1282497695,6860,6860,6860,6860,378
|
||||
20250516,145500,1279904615,6860,6870,6870,6860,1135
|
||||
20250516,145400,1272114085,6870,6880,6880,6870,443
|
||||
20250516,145300,1269066775,6870,6870,6890,6870,1053
|
||||
20250516,145200,1261819745,6860,6870,6870,6860,189
|
||||
20250516,145100,1260521715,6870,6880,6880,6870,216
|
||||
20250516,145000,1259037685,6880,6880,6880,6880,0
|
||||
20250516,144900,1259037685,6880,6880,6880,6880,0
|
||||
20250516,144800,1259037685,6880,6880,6880,6880,642
|
||||
20250516,144700,1254620725,6870,6870,6870,6870,100
|
||||
20250516,144600,1253933725,6880,6890,6890,6880,388
|
||||
20250516,144500,1251263685,6890,6890,6890,6880,84
|
||||
20250516,144400,1250685425,6890,6890,6890,6890,6
|
||||
20250516,144300,1250644085,6890,6890,6890,6890,2
|
||||
20250516,144200,1250630305,6890,6890,6890,6890,120
|
||||
20250516,144100,1249803505,6880,6860,6880,6860,443
|
||||
20250516,144000,1246757265,6860,6870,6880,6860,801
|
||||
20250516,143900,1241261385,6870,6860,6870,6860,1091
|
||||
20250516,143800,1233776935,6860,6890,6890,6860,3388
|
||||
20250516,143700,1210522015,6880,6880,6880,6880,865
|
||||
20250516,143600,1204570815,6860,6870,6870,6860,11
|
||||
20250516,143500,1204495305,6850,6900,6900,6850,12362
|
||||
20250516,143400,1119555325,6900,6900,6900,6900,0
|
||||
20250516,143300,1119555325,6900,6900,6900,6900,13
|
||||
20250516,143200,1119465625,6900,6900,6900,6900,30
|
||||
20250516,143100,1119258625,6900,6900,6900,6900,244
|
||||
20250516,143000,1117575025,6900,6900,6900,6900,7
|
||||
20250516,142900,1117526725,6900,6900,6900,6900,51
|
||||
20250516,142800,1117174825,6900,6910,6910,6900,8
|
||||
20250516,142700,1117119610,6900,6910,6910,6900,63
|
||||
20250516,142600,1116684880,6900,6900,6920,6900,342
|
||||
20250516,142500,1114325020,6910,6900,6920,6900,859
|
||||
20250516,142400,1108389310,6900,6910,6910,6900,272
|
||||
20250516,142300,1106512380,6910,6910,6910,6910,1
|
||||
20250516,142200,1106505470,6880,6880,6880,6880,140
|
||||
20250516,142100,1105542270,6880,6890,6890,6880,1038
|
||||
20250516,142000,1098400480,6890,6890,6900,6890,1358
|
||||
20250516,141900,1089031530,6890,6890,6890,6890,68
|
||||
20250516,141800,1088563010,6890,6890,6900,6880,585
|
||||
20250516,141700,1084532880,6890,6900,6900,6890,107
|
||||
20250516,141600,1083794640,6890,6900,6900,6890,904
|
||||
20250516,141500,1077560890,6910,6910,6910,6910,22
|
||||
20250516,141400,1077408870,6910,6910,6910,6910,10
|
||||
20250516,141300,1077339770,6910,6910,6910,6910,23
|
||||
20250516,141200,1077180840,6890,6890,6890,6890,0
|
||||
20250516,141100,1077180840,6890,6890,6890,6890,0
|
||||
20250516,141000,1077180840,6890,6880,6910,6880,574
|
||||
20250516,140900,1073219650,6880,6880,6880,6880,37
|
||||
20250516,140800,1072965090,6880,6890,6890,6880,993
|
||||
20250516,140700,1066126970,6890,6900,6900,6890,196
|
||||
20250516,140600,1064776520,6900,6900,6900,6900,1
|
||||
20250516,140500,1064769620,6890,6890,6890,6890,421
|
||||
20250516,140400,1061868930,6900,6890,6900,6890,595
|
||||
20250516,140300,1057769050,6880,6880,6880,6880,0
|
||||
20250516,140200,1057769050,6880,6880,6880,6880,55
|
||||
20250516,140100,1057390650,6880,6880,6880,6880,0
|
||||
20250516,140000,1057390650,6880,6880,6890,6880,741
|
||||
20250516,135900,1052292560,6880,6900,6900,6870,4204
|
||||
20250516,135800,1023356540,6900,6900,6900,6900,3457
|
||||
20250516,135700,999503240,6900,6900,6910,6900,382
|
||||
20250516,135600,996866940,6900,6900,6900,6900,1292
|
||||
20250516,135500,987952140,6910,6910,6910,6900,757
|
||||
20250516,135400,982722640,6910,6910,6910,6910,514
|
||||
20250516,135300,979170900,6910,6910,6910,6900,1315
|
||||
20250516,135200,970085990,6910,6910,6910,6910,1652
|
||||
20250516,135100,958670670,6920,6920,6920,6910,44
|
||||
20250516,135000,958366480,6920,6930,6930,6910,3910
|
||||
20250516,134900,931301610,6940,6930,6940,6930,3
|
||||
20250516,134800,931280810,6930,6930,6930,6930,0
|
||||
20250516,134700,931280810,6930,6930,6930,6930,112
|
||||
20250516,134600,930504650,6930,6930,6930,6930,0
|
||||
20250516,134500,930504650,6930,6930,6930,6930,0
|
||||
20250516,134400,930504650,6930,6930,6930,6930,60
|
||||
20250516,134300,930088850,6930,6950,6950,6930,2831
|
||||
20250516,134200,910431780,6950,6950,6950,6950,277
|
||||
20250516,134100,908506630,6950,6930,6950,6930,1416
|
||||
20250516,134000,898681200,6930,6930,6940,6930,7
|
||||
20250516,133900,898632680,6930,6930,6930,6930,80
|
||||
20250516,133800,898078280,6930,6940,6940,6930,605
|
||||
20250516,133700,893879970,6940,6940,6940,6940,2
|
||||
20250516,133600,893866090,6940,6940,6940,6940,0
|
||||
20250516,133500,893866090,6940,6930,6950,6930,2417
|
||||
20250516,133400,877088090,6920,6920,6920,6920,0
|
||||
20250516,133300,877088090,6920,6920,6930,6920,1117
|
||||
20250516,133200,869358440,6920,6920,6920,6920,0
|
||||
20250516,133100,869358440,6920,6930,6930,6920,51
|
||||
20250516,133000,869005020,6920,6930,6930,6920,2285
|
||||
20250516,132900,853173400,6930,6930,6930,6930,239
|
||||
20250516,132800,851517130,6930,6930,6930,6930,4
|
||||
20250516,132700,851489410,6930,6930,6930,6930,5
|
||||
20250516,132600,851454760,6930,6940,6940,6930,33
|
||||
20250516,132500,851226060,6940,6930,6940,6930,17
|
||||
20250516,132400,851108220,6930,6930,6930,6930,0
|
||||
20250516,132300,851108220,6930,6930,6930,6930,93
|
||||
20250516,132200,850463730,6930,6940,6940,6930,106
|
||||
20250516,132100,849729120,6940,6940,6940,6940,4
|
||||
20250516,132000,849701360,6930,6930,6930,6930,82
|
||||
20250516,131900,849133100,6930,6930,6930,6930,0
|
||||
20250516,131800,849133100,6930,6930,6930,6930,1
|
||||
20250516,131700,849126170,6930,6930,6930,6930,1
|
||||
20250516,131600,849119240,6930,6930,6930,6930,0
|
||||
20250516,131500,849119240,6930,6930,6930,6930,0
|
||||
20250516,131400,849119240,6930,6930,6930,6930,1
|
||||
20250516,131300,849112310,6930,6930,6930,6930,24
|
||||
20250516,131200,848945990,6940,6940,6940,6940,0
|
||||
20250516,131100,848945990,6940,6940,6940,6930,170
|
||||
20250516,131000,847767560,6940,6940,6940,6940,0
|
||||
20250516,130900,847767560,6940,6940,6940,6940,100
|
||||
20250516,130800,847073560,6940,6940,6940,6940,4
|
||||
20250516,130700,847045800,6940,6940,6940,6940,0
|
||||
20250516,130600,847045800,6940,6940,6940,6940,65
|
||||
20250516,130500,846594700,6950,6945,6950,6945,3
|
||||
20250516,130400,846573860,6950,6950,6950,6950,10
|
||||
20250516,130300,846504360,6940,6940,6940,6940,0
|
||||
20250516,130200,846504360,6940,6940,6940,6940,30
|
||||
20250516,130100,846296160,6940,6940,6940,6940,0
|
||||
20250516,130000,846296160,6940,6940,6950,6940,3382
|
||||
20250516,125900,822800500,6930,6930,6930,6930,0
|
||||
20250516,125800,822800500,6930,6930,6930,6930,253
|
||||
20250516,125700,821047210,6940,6940,6940,6940,16
|
||||
20250516,125600,820936170,6940,6940,6940,6940,22
|
||||
20250516,125500,820783490,6930,6920,6930,6920,1110
|
||||
20250516,125400,813091500,6930,6930,6930,6930,0
|
||||
20250516,125300,813091500,6930,6930,6930,6930,203
|
||||
20250516,125200,811684710,6920,6930,6930,6920,39
|
||||
20250516,125100,811414760,6920,6930,6940,6920,5718
|
||||
20250516,125000,771812650,6930,6940,6940,6930,1204
|
||||
20250516,124900,763468900,6930,6940,6940,6930,63
|
||||
20250516,124800,763031800,6930,6920,6930,6920,780
|
||||
20250516,124700,757633300,6930,6980,6980,6930,20518
|
||||
20250516,124600,615004320,6980,6990,6990,6980,564
|
||||
20250516,124500,611062390,6970,6970,6970,6970,0
|
||||
20250516,124400,611062390,6970,6970,6970,6970,1
|
||||
20250516,124300,611055420,6970,6970,6970,6970,0
|
||||
20250516,124200,611055420,6970,6970,6970,6970,0
|
||||
20250516,124100,611055420,6970,6970,6970,6970,7
|
||||
20250516,124000,611006630,6970,6970,6970,6970,36
|
||||
20250516,123900,610755710,6970,6970,6970,6970,0
|
||||
20250516,123800,610755710,6970,6970,6970,6970,242
|
||||
20250516,123700,609068970,6980,6980,6980,6980,0
|
||||
20250516,123600,609068970,6980,6980,6980,6980,0
|
||||
20250516,123500,609068970,6980,6980,6980,6980,1520
|
||||
20250516,123400,598459370,6990,6990,6990,6990,0
|
||||
20250516,123300,598459370,6990,6990,6990,6990,0
|
||||
20250516,123200,598459370,6990,6990,6990,6990,46
|
||||
20250516,123100,598137830,6980,6980,6980,6980,0
|
||||
20250516,123000,598137830,6980,6980,6980,6980,0
|
||||
20250516,122900,598137830,6980,6980,6980,6980,0
|
||||
20250516,122800,598137830,6980,6980,6980,6980,168
|
||||
20250516,122700,596965190,6980,6980,6980,6980,0
|
||||
20250516,122600,596965190,6980,6980,6980,6980,1
|
||||
20250516,122500,596958210,6980,6980,6980,6980,0
|
||||
20250516,122400,596958210,6980,6980,6980,6980,57
|
||||
20250516,122300,596560350,6990,6990,6990,6990,547
|
||||
20250516,122200,592736820,6980,6980,6980,6980,0
|
||||
20250516,122100,592736820,6980,6980,6980,6980,0
|
||||
20250516,122000,592736820,6980,6980,6980,6980,0
|
||||
20250516,121900,592736820,6980,6980,6980,6980,0
|
||||
20250516,121800,592736820,6980,6980,6980,6980,201
|
||||
20250516,121700,591333840,6980,6980,6980,6980,345
|
||||
20250516,121600,588925740,6980,6980,6980,6980,522
|
||||
20250516,121500,585282180,6980,6980,6980,6980,180
|
||||
20250516,121400,584025780,6990,6990,6990,6990,0
|
||||
20250516,121300,584025780,6990,6980,6990,6980,220
|
||||
20250516,121200,582488040,6970,6970,6970,6970,30
|
||||
20250516,121100,582278940,6970,6970,6970,6970,15
|
||||
20250516,121000,582174390,6980,6980,6980,6980,0
|
||||
20250516,120900,582174390,6980,6980,6980,6980,50
|
||||
20250516,120800,581825390,6970,6970,6970,6970,0
|
||||
20250516,120700,581825390,6970,6970,6970,6970,0
|
||||
20250516,120600,581825390,6970,6960,6970,6960,798
|
||||
20250516,120500,576263350,6960,6960,6960,6960,47
|
||||
20250516,120400,575936230,6960,6960,6960,6960,0
|
||||
20250516,120300,575936230,6960,6960,6960,6960,2
|
||||
20250516,120200,575922310,6960,6960,6960,6960,7
|
||||
20250516,120100,575873590,6970,6970,6970,6970,54
|
||||
20250516,120000,575497210,6970,6970,6970,6970,1
|
||||
20250516,115900,575490240,6960,6960,6960,6960,161
|
||||
20250516,115800,574369680,6960,6960,6960,6960,167
|
||||
20250516,115700,573207360,6960,6960,6960,6960,169
|
||||
20250516,115600,572031120,6960,6960,6960,6960,8
|
||||
20250516,115500,571975440,6960,6960,6960,6960,0
|
||||
20250516,115400,571975440,6960,6965,6965,6960,131
|
||||
20250516,115300,571063555,6960,6960,6960,6960,0
|
||||
20250516,115200,571063555,6960,6970,6970,6960,482
|
||||
20250516,115100,567704435,6970,6970,6970,6970,0
|
||||
20250516,115000,567704435,6970,6970,6970,6970,14
|
||||
20250516,114900,567606855,6970,6970,6970,6970,0
|
||||
20250516,114800,567606855,6970,6970,6970,6970,0
|
||||
20250516,114700,567606855,6970,6970,6970,6970,6
|
||||
20250516,114600,567565035,6970,6970,6970,6970,7
|
||||
20250516,114500,567516245,6970,6970,6970,6970,34
|
||||
20250516,114400,567279265,6970,6970,6970,6970,2
|
||||
20250516,114300,567265325,6960,6960,6960,6960,20
|
||||
20250516,114200,567126125,6970,6970,6970,6970,1
|
||||
20250516,114100,567119155,6970,6970,6970,6970,51
|
||||
20250516,114000,566763685,6960,6960,6960,6960,0
|
||||
20250516,113900,566763685,6960,6960,6960,6960,1
|
||||
20250516,113800,566756725,6960,6960,6960,6960,5
|
||||
20250516,113700,566721925,6960,6950,6960,6950,860
|
||||
20250516,113600,560737795,6950,6960,6960,6950,2
|
||||
20250516,113500,560723885,6950,6950,6950,6950,1001
|
||||
20250516,113400,553766935,6950,6960,6960,6950,1020
|
||||
20250516,113300,546675225,6960,6960,6970,6960,54
|
||||
20250516,113200,546299375,6960,6960,6960,6960,23
|
||||
20250516,113100,546139295,6960,6960,6960,6960,33
|
||||
20250516,113000,545909615,6960,6960,6960,6960,174
|
||||
20250516,112900,544698575,6960,6960,6960,6960,0
|
||||
20250516,112800,544698575,6960,6960,6980,6960,1335
|
||||
20250516,112700,535406075,6960,6960,6960,6960,0
|
||||
20250516,112600,535406075,6960,6960,6960,6960,22
|
||||
20250516,112500,535252955,6970,6970,6970,6970,462
|
||||
20250516,112400,532032815,6960,6960,6960,6960,0
|
||||
20250516,112300,532032815,6960,6970,6970,6960,89
|
||||
20250516,112200,531412575,6960,6970,6970,6960,487
|
||||
20250516,112100,528020645,6970,6970,6980,6960,646
|
||||
20250516,112000,523520695,6960,6970,6970,6960,430
|
||||
20250516,111900,520525835,6970,6980,6980,6970,248
|
||||
20250516,111800,518797265,6970,6980,6980,6970,450
|
||||
20250516,111700,515659265,6980,6980,6980,6980,1
|
||||
20250516,111600,515652285,6980,6980,6980,6980,723
|
||||
20250516,111500,510605745,6990,6990,6990,6990,0
|
||||
20250516,111400,510605745,6990,6990,6990,6990,0
|
||||
20250516,111300,510605745,6990,6990,6990,6990,2
|
||||
20250516,111200,510591765,6980,6990,6990,6980,146
|
||||
20250516,111100,509572635,6980,6990,6990,6980,182
|
||||
20250516,111000,508300465,7010,7010,7010,7010,2
|
||||
20250516,110900,508286445,7010,7010,7010,7010,0
|
||||
20250516,110800,508286445,7010,7010,7010,7010,0
|
||||
20250516,110700,508286445,7010,7010,7010,7010,0
|
||||
20250516,110600,508286445,7010,7010,7010,7010,1
|
||||
20250516,110500,508279435,7010,7010,7010,7010,0
|
||||
20250516,110400,508279435,7010,7010,7010,7010,70
|
||||
20250516,110300,507788735,7010,7010,7010,7010,0
|
||||
20250516,110200,507788735,7010,6990,7010,6990,50
|
||||
20250516,110100,507438255,7000,7000,7000,7000,1
|
||||
20250516,110000,507431255,7000,6990,7000,6990,1000
|
||||
20250516,105900,500433615,6980,6980,6980,6980,348
|
||||
20250516,105800,498004575,6970,6970,6970,6970,0
|
||||
20250516,105700,498004575,6970,6970,6970,6970,881
|
||||
20250516,105600,491864005,6970,6970,6970,6970,90
|
||||
20250516,105500,491236705,6970,6970,6970,6970,0
|
||||
20250516,105400,491236705,6970,6970,6970,6970,0
|
||||
20250516,105300,491236705,6970,6970,6970,6970,1
|
||||
20250516,105200,491229735,6970,6980,6980,6970,12
|
||||
20250516,105100,491146025,6970,6970,6980,6970,300
|
||||
20250516,105000,489054925,6970,6980,6980,6970,25
|
||||
20250516,104900,488880615,6980,6970,6980,6970,110
|
||||
20250516,104800,488113895,6970,6970,6970,6970,56
|
||||
20250516,104700,487723575,6980,6980,6980,6980,114
|
||||
20250516,104600,486927855,6990,6990,6990,6990,0
|
||||
20250516,104500,486927855,6990,6990,6990,6990,0
|
||||
20250516,104400,486927855,6990,6990,6990,6970,12
|
||||
20250516,104300,486843995,6980,6970,6980,6960,756
|
||||
20250516,104200,481567395,6960,6970,6970,6950,4426
|
||||
20250516,104100,450754135,6980,6980,6980,6970,5
|
||||
20250516,104000,450719245,6980,6980,6980,6980,5
|
||||
20250516,103900,450684345,6970,6970,6970,6970,2
|
||||
20250516,103800,450670405,6970,6970,6970,6970,1
|
||||
20250516,103700,450663435,6970,6970,6980,6970,1828
|
||||
20250516,103600,437914815,6970,6980,6980,6970,358
|
||||
20250516,103500,435416405,6980,6980,6980,6980,13
|
||||
20250516,103400,435325665,6980,6980,6980,6980,118
|
||||
20250516,103300,434502025,6980,6980,6980,6980,5
|
||||
20250516,103200,434467125,6980,6980,6980,6980,2
|
||||
20250516,103100,434453165,6980,6970,6980,6970,200
|
||||
20250516,103000,433057415,6970,6970,6970,6970,18
|
||||
20250516,102900,432931955,6970,6970,6980,6970,333
|
||||
20250516,102800,430610935,6980,6980,6980,6980,475
|
||||
20250516,102700,427295435,6990,6990,6990,6990,215
|
||||
20250516,102600,425792585,6990,6990,6990,6990,3
|
||||
20250516,102500,425771615,6980,6980,6980,6980,169
|
||||
20250516,102400,424591995,6970,6970,6970,6970,52
|
||||
20250516,102300,424229555,6960,6960,6960,6960,75
|
||||
20250516,102200,423707555,6960,6960,6960,6950,1595
|
||||
20250516,102100,412606435,6960,6960,6960,6960,60
|
||||
20250516,102000,412188835,6960,6960,6960,6960,1424
|
||||
20250516,101900,402277795,6960,6970,6970,6960,2375
|
||||
20250516,101800,385747785,6970,6970,6970,6970,103
|
||||
20250516,101700,385029875,6970,6970,6970,6960,225
|
||||
20250516,101600,383461775,6970,6960,6970,6960,203
|
||||
20250516,101500,382048885,6960,6970,6970,6960,1748
|
||||
20250516,101400,369882485,6960,6980,6980,6960,1660
|
||||
20250516,101300,358311675,6970,6970,6970,6970,38
|
||||
20250516,101200,358046815,6970,6970,6970,6960,557
|
||||
20250516,101100,354164955,6970,6970,6970,6970,2
|
||||
20250516,101000,354151015,6970,6970,6980,6970,13
|
||||
20250516,100900,354060385,6960,6970,6970,6960,1571
|
||||
20250516,100800,343124235,6970,6970,6980,6970,874
|
||||
20250516,100700,337032435,6970,6970,6970,6970,18
|
||||
20250516,100600,336906975,6970,6980,6980,6970,517
|
||||
20250516,100500,333298805,6970,6970,6970,6970,4
|
||||
20250516,100400,333270925,6980,6980,6980,6970,35
|
||||
20250516,100300,333026935,6970,6970,6980,6970,408
|
||||
20250516,100200,330182165,6970,6980,6980,6970,2062
|
||||
20250516,100100,315804895,6980,6990,6990,6980,378
|
||||
20250516,100000,313166445,6980,6980,6980,6980,1169
|
||||
20250516,095900,305006825,6980,6990,6990,6980,221
|
||||
20250516,095800,303462165,6990,6990,6990,6990,0
|
||||
20250516,095700,303462165,6990,6990,6990,6990,114
|
||||
20250516,095600,302665305,6990,6990,7000,6990,93
|
||||
20250516,095500,302015215,6990,6990,6990,6990,344
|
||||
20250516,095400,299610655,6990,6990,6990,6990,19
|
||||
20250516,095300,299477845,6980,6980,6980,6980,858
|
||||
20250516,095200,293489005,6980,6980,6990,6980,222
|
||||
20250516,095100,291938495,6980,6980,6990,6980,824
|
||||
20250516,095000,286182455,6980,7010,7010,6980,1788
|
||||
20250516,094900,273684945,7000,6990,7000,6990,18
|
||||
20250516,094800,273559115,6990,7010,7010,6990,323
|
||||
20250516,094700,271298835,6990,6990,7000,6990,737
|
||||
20250516,094600,266140385,6990,6980,7000,6980,1046
|
||||
20250516,094500,258830785,6980,6980,6980,6980,52
|
||||
20250516,094400,258467825,6990,7000,7000,6980,2728
|
||||
20250516,094300,239395175,6990,6990,7010,6990,6
|
||||
20250516,094200,239353175,6990,6990,7000,6990,390
|
||||
20250516,094100,236625475,6980,6980,6980,6980,0
|
||||
20250516,094000,236625475,6980,6990,6990,6980,1610
|
||||
20250516,093900,225381245,6990,6990,6990,6980,2257
|
||||
20250516,093800,209621125,6990,7000,7000,6990,1189
|
||||
20250516,093700,201310005,6990,7000,7000,6990,795
|
||||
20250516,093600,195749750,7000,7005,7005,7000,1958
|
||||
20250516,093500,182040740,7005,7020,7020,7000,1604
|
||||
20250516,093400,170806500,7010,7030,7030,7010,1724
|
||||
20250516,093300,158713240,7030,7030,7030,7030,4
|
||||
20250516,093200,158685120,7020,7020,7020,7020,0
|
||||
20250516,093100,158685120,7020,7020,7020,7020,0
|
||||
20250516,093000,158685120,7020,7040,7040,7020,627
|
||||
20250516,092900,154277530,7030,7020,7040,7020,9
|
||||
20250516,092800,154214320,7020,7020,7020,7020,130
|
||||
20250516,092700,153301720,7020,7020,7020,7020,1060
|
||||
20250516,092600,145860520,7020,7030,7050,7020,799
|
||||
20250516,092500,140243440,7040,7020,7040,7020,852
|
||||
20250516,092400,134256320,7020,7020,7020,7020,0
|
||||
20250516,092300,134256320,7020,7020,7020,7020,51
|
||||
20250516,092200,133898300,7010,7020,7020,7010,3
|
||||
20250516,092100,133877260,7010,7020,7020,7010,482
|
||||
20250516,092000,130494560,7020,7010,7030,7010,473
|
||||
20250516,091900,127174030,7010,7010,7020,7000,614
|
||||
20250516,091800,122874830,7000,7020,7020,7000,4652
|
||||
20250516,091700,90261800,7020,7040,7040,7020,312
|
||||
20250516,091600,88071460,7020,7030,7030,7020,406
|
||||
20250516,091500,85217700,7040,7030,7040,7020,821
|
||||
20250516,091400,79440660,7030,7040,7050,7020,3749
|
||||
20250516,091300,53087560,7060,7050,7060,7030,2105
|
||||
20250516,091200,38270050,7050,7050,7050,7040,722
|
||||
20250516,091100,33182110,7050,7060,7070,7050,663
|
||||
20250516,091000,28503940,7060,7050,7060,7050,26
|
||||
20250516,090900,28320500,7050,7050,7065,7050,118
|
||||
20250516,090800,27488455,7060,7070,7070,7050,1194
|
||||
20250516,090700,19062840,7070,7070,7070,7070,667
|
||||
20250516,090600,14347150,7070,7070,7070,7070,9
|
||||
20250516,090500,14283520,7070,7080,7080,7070,212
|
||||
20250516,090400,12782750,7080,7080,7080,7080,116
|
||||
20250516,090300,11961470,7080,7080,7080,7080,3
|
||||
20250516,090200,11940230,7080,7100,7100,7080,611
|
||||
20250516,090100,7607430,7090,7090,7090,7090,0
|
||||
20250516,090000,7607430,7090,7070,7090,7070,1076
|
||||
|
Reference in New Issue
Block a user