Update 2025-05-16 2743 candle_min
This commit is contained in:
561
002020/min/candle-20250516.csv
Normal file
561
002020/min/candle-20250516.csv
Normal file
@@ -0,0 +1,561 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,181900,887574200,22200,22200,22200,22200,517
|
||||
20250516,181800,887574200,22200,22200,22200,22200,0
|
||||
20250516,181700,887574200,22200,22200,22200,22200,0
|
||||
20250516,181600,887574200,22200,22200,22200,22200,0
|
||||
20250516,181500,887574200,22200,22200,22200,22200,0
|
||||
20250516,181400,887574200,22200,22200,22200,22200,0
|
||||
20250516,181300,887574200,22200,22200,22200,22200,0
|
||||
20250516,181200,887574200,22200,22200,22200,22200,0
|
||||
20250516,181100,887574200,22200,22200,22200,22200,0
|
||||
20250516,181000,887574200,22200,22200,22200,22200,0
|
||||
20250516,180900,887574200,22200,22200,22200,22200,0
|
||||
20250516,180800,887574200,22200,22200,22200,22200,0
|
||||
20250516,180700,887574200,22200,22200,22200,22200,0
|
||||
20250516,180600,887574200,22200,22200,22200,22200,0
|
||||
20250516,180500,887574200,22200,22200,22200,22200,0
|
||||
20250516,180400,887574200,22200,22200,22200,22200,0
|
||||
20250516,180300,887574200,22200,22200,22200,22200,0
|
||||
20250516,180200,887574200,22200,22200,22200,22200,0
|
||||
20250516,180100,887574200,22200,22200,22200,22200,0
|
||||
20250516,180000,887574200,22200,22200,22200,22200,0
|
||||
20250516,175900,887574200,22200,22200,22200,22200,0
|
||||
20250516,175800,887574200,22200,22200,22200,22200,0
|
||||
20250516,175700,887574200,22200,22200,22200,22200,0
|
||||
20250516,175600,887574200,22200,22200,22200,22200,0
|
||||
20250516,175500,887574200,22200,22200,22200,22200,0
|
||||
20250516,175400,887574200,22200,22200,22200,22200,0
|
||||
20250516,175300,887574200,22200,22200,22200,22200,0
|
||||
20250516,175200,887574200,22200,22200,22200,22200,0
|
||||
20250516,175100,887574200,22200,22200,22200,22200,0
|
||||
20250516,175000,887574200,22200,22200,22200,22200,0
|
||||
20250516,174900,887574200,22200,22200,22200,22200,517
|
||||
20250516,174800,887574200,22200,22200,22200,22200,0
|
||||
20250516,174700,887574200,22200,22200,22200,22200,0
|
||||
20250516,174600,887574200,22200,22200,22200,22200,0
|
||||
20250516,174500,887574200,22200,22200,22200,22200,0
|
||||
20250516,174400,887574200,22200,22200,22200,22200,0
|
||||
20250516,174300,887574200,22200,22200,22200,22200,0
|
||||
20250516,174200,887574200,22200,22200,22200,22200,0
|
||||
20250516,174100,887574200,22200,22200,22200,22200,0
|
||||
20250516,174000,887574200,22200,22200,22200,22200,0
|
||||
20250516,173900,887574200,22200,22200,22200,22200,0
|
||||
20250516,173800,887574200,22200,22200,22200,22200,0
|
||||
20250516,173700,887574200,22200,22200,22200,22200,0
|
||||
20250516,173600,887574200,22200,22200,22200,22200,0
|
||||
20250516,173500,887574200,22200,22200,22200,22200,0
|
||||
20250516,173400,887574200,22200,22200,22200,22200,0
|
||||
20250516,173300,887574200,22200,22200,22200,22200,0
|
||||
20250516,173200,887574200,22200,22200,22200,22200,0
|
||||
20250516,173100,887574200,22200,22200,22200,22200,0
|
||||
20250516,173000,887574200,22200,22200,22200,22200,0
|
||||
20250516,172900,887574200,22200,22200,22200,22200,0
|
||||
20250516,172800,887574200,22200,22200,22200,22200,0
|
||||
20250516,172700,887574200,22200,22200,22200,22200,0
|
||||
20250516,172600,887574200,22200,22200,22200,22200,0
|
||||
20250516,172500,887574200,22200,22200,22200,22200,0
|
||||
20250516,172400,887574200,22200,22200,22200,22200,0
|
||||
20250516,172300,887574200,22200,22200,22200,22200,0
|
||||
20250516,172200,887574200,22200,22200,22200,22200,0
|
||||
20250516,172100,887574200,22200,22200,22200,22200,0
|
||||
20250516,172000,887574200,22200,22200,22200,22200,0
|
||||
20250516,171900,887574200,22200,22200,22200,22200,517
|
||||
20250516,171800,887574200,22200,22200,22200,22200,0
|
||||
20250516,171700,887574200,22200,22200,22200,22200,0
|
||||
20250516,171600,887574200,22200,22200,22200,22200,0
|
||||
20250516,171500,887574200,22200,22200,22200,22200,0
|
||||
20250516,171400,887574200,22200,22200,22200,22200,0
|
||||
20250516,171300,887574200,22200,22200,22200,22200,0
|
||||
20250516,171200,887574200,22200,22200,22200,22200,0
|
||||
20250516,171100,887574200,22200,22200,22200,22200,0
|
||||
20250516,171000,887574200,22200,22200,22200,22200,0
|
||||
20250516,170900,887574200,22200,22200,22200,22200,0
|
||||
20250516,170800,887574200,22200,22200,22200,22200,0
|
||||
20250516,170700,887574200,22200,22200,22200,22200,0
|
||||
20250516,170600,887574200,22200,22200,22200,22200,0
|
||||
20250516,170500,887574200,22200,22200,22200,22200,0
|
||||
20250516,170400,887574200,22200,22200,22200,22200,0
|
||||
20250516,170300,887574200,22200,22200,22200,22200,0
|
||||
20250516,170200,887574200,22200,22200,22200,22200,0
|
||||
20250516,170100,887574200,22200,22200,22200,22200,0
|
||||
20250516,170000,887574200,22200,22200,22200,22200,0
|
||||
20250516,165900,887574200,22200,22200,22200,22200,0
|
||||
20250516,165800,887574200,22200,22200,22200,22200,0
|
||||
20250516,165700,887574200,22200,22200,22200,22200,0
|
||||
20250516,165600,887574200,22200,22200,22200,22200,0
|
||||
20250516,165500,887574200,22200,22200,22200,22200,0
|
||||
20250516,165400,887574200,22200,22200,22200,22200,0
|
||||
20250516,165300,887574200,22200,22200,22200,22200,0
|
||||
20250516,165200,887574200,22200,22200,22200,22200,0
|
||||
20250516,165100,887574200,22200,22200,22200,22200,0
|
||||
20250516,165000,887574200,22200,22200,22200,22200,0
|
||||
20250516,164900,887574200,22200,22200,22200,22200,517
|
||||
20250516,164800,887574200,22200,22200,22200,22200,0
|
||||
20250516,164700,887574200,22200,22200,22200,22200,0
|
||||
20250516,164600,887574200,22200,22200,22200,22200,0
|
||||
20250516,164500,887574200,22200,22200,22200,22200,0
|
||||
20250516,164400,887574200,22200,22200,22200,22200,0
|
||||
20250516,164300,887574200,22200,22200,22200,22200,0
|
||||
20250516,164200,887574200,22200,22200,22200,22200,0
|
||||
20250516,164100,887574200,22200,22200,22200,22200,0
|
||||
20250516,164000,887574200,22200,22200,22200,22200,0
|
||||
20250516,163900,887574200,22200,22200,22200,22200,0
|
||||
20250516,163800,887574200,22200,22200,22200,22200,0
|
||||
20250516,163700,887574200,22200,22200,22200,22200,0
|
||||
20250516,163600,887574200,22200,22200,22200,22200,0
|
||||
20250516,163500,887574200,22200,22200,22200,22200,0
|
||||
20250516,163400,887574200,22200,22200,22200,22200,0
|
||||
20250516,163300,887574200,22200,22200,22200,22200,0
|
||||
20250516,163200,887574200,22200,22200,22200,22200,0
|
||||
20250516,163100,887574200,22200,22200,22200,22200,0
|
||||
20250516,163000,887574200,22200,22200,22200,22200,0
|
||||
20250516,162900,887574200,22200,22200,22200,22200,0
|
||||
20250516,162800,887574200,22200,22200,22200,22200,0
|
||||
20250516,162700,887574200,22200,22200,22200,22200,0
|
||||
20250516,162600,887574200,22200,22200,22200,22200,0
|
||||
20250516,162500,887574200,22200,22200,22200,22200,0
|
||||
20250516,162400,887574200,22200,22200,22200,22200,0
|
||||
20250516,162300,887574200,22200,22200,22200,22200,0
|
||||
20250516,162200,887574200,22200,22200,22200,22200,0
|
||||
20250516,162100,887574200,22200,22200,22200,22200,0
|
||||
20250516,162000,887574200,22200,22200,22200,22200,0
|
||||
20250516,161900,887574200,22200,22200,22200,22200,517
|
||||
20250516,161800,887574200,22200,22200,22200,22200,0
|
||||
20250516,161700,887574200,22200,22200,22200,22200,0
|
||||
20250516,161600,887574200,22200,22200,22200,22200,0
|
||||
20250516,161500,887574200,22200,22200,22200,22200,0
|
||||
20250516,161400,887574200,22200,22200,22200,22200,0
|
||||
20250516,161300,887574200,22200,22200,22200,22200,0
|
||||
20250516,161200,887574200,22200,22200,22200,22200,0
|
||||
20250516,161100,887574200,22200,22200,22200,22200,0
|
||||
20250516,161000,887574200,22200,22200,22200,22200,0
|
||||
20250516,160900,887574200,22200,22200,22200,22200,0
|
||||
20250516,160800,887574200,22200,22200,22200,22200,0
|
||||
20250516,160700,887574200,22200,22200,22200,22200,0
|
||||
20250516,160600,887574200,22200,22200,22200,22200,0
|
||||
20250516,160500,887574200,22200,22200,22200,22200,0
|
||||
20250516,160400,887574200,22200,22200,22200,22200,0
|
||||
20250516,160300,887574200,22200,22200,22200,22200,0
|
||||
20250516,160200,887574200,22200,22200,22200,22200,0
|
||||
20250516,160100,887574200,22200,22200,22200,22200,0
|
||||
20250516,160000,887574200,22200,22200,22200,22200,0
|
||||
20250516,155900,887574200,22200,22200,22200,22200,0
|
||||
20250516,155800,887574200,22200,22200,22200,22200,0
|
||||
20250516,155700,887574200,22200,22200,22200,22200,0
|
||||
20250516,155600,887574200,22200,22200,22200,22200,0
|
||||
20250516,155500,887574200,22200,22200,22200,22200,0
|
||||
20250516,155400,887574200,22200,22200,22200,22200,0
|
||||
20250516,155300,887574200,22200,22200,22200,22200,0
|
||||
20250516,155200,887574200,22200,22200,22200,22200,0
|
||||
20250516,155100,887574200,22200,22200,22200,22200,0
|
||||
20250516,155000,887574200,22200,22200,22200,22200,0
|
||||
20250516,154900,887574200,22200,22200,22200,22200,517
|
||||
20250516,154800,887574200,22200,22200,22200,22200,0
|
||||
20250516,154700,887574200,22200,22200,22200,22200,0
|
||||
20250516,154600,887574200,22200,22200,22200,22200,0
|
||||
20250516,154500,887574200,22200,22200,22200,22200,0
|
||||
20250516,154400,887574200,22200,22200,22200,22200,0
|
||||
20250516,154300,887574200,22200,22200,22200,22200,0
|
||||
20250516,154200,887574200,22200,22200,22200,22200,0
|
||||
20250516,154100,887574200,22200,22200,22200,22200,0
|
||||
20250516,154000,887574200,22200,22200,22200,22200,0
|
||||
20250516,153900,887574200,22200,22200,22200,22200,0
|
||||
20250516,153800,887574200,22200,22200,22200,22200,0
|
||||
20250516,153700,887574200,22200,22200,22200,22200,0
|
||||
20250516,153600,887574200,22200,22200,22200,22200,0
|
||||
20250516,153500,887574200,22200,22200,22200,22200,0
|
||||
20250516,153400,887574200,22200,22200,22200,22200,0
|
||||
20250516,153300,887574200,22200,22200,22200,22200,0
|
||||
20250516,153200,887574200,22200,22200,22200,22200,0
|
||||
20250516,153100,887574200,22200,22200,22200,22200,0
|
||||
20250516,153000,887574200,22200,22200,22200,22200,517
|
||||
20250516,152900,876096800,22400,22400,22400,22400,0
|
||||
20250516,152800,876096800,22400,22400,22400,22400,0
|
||||
20250516,152700,876096800,22400,22400,22400,22400,0
|
||||
20250516,152600,876096800,22400,22400,22400,22400,0
|
||||
20250516,152500,876096800,22400,22400,22400,22400,0
|
||||
20250516,152400,876096800,22400,22400,22400,22400,0
|
||||
20250516,152300,876096800,22400,22400,22400,22400,0
|
||||
20250516,152200,876096800,22400,22400,22400,22400,0
|
||||
20250516,152100,876096800,22400,22400,22400,22400,0
|
||||
20250516,152000,876096800,22400,22400,22400,22400,0
|
||||
20250516,151900,876096800,22400,22050,22500,22000,1209
|
||||
20250516,151800,849096450,22100,22050,22100,22050,31
|
||||
20250516,151700,848412600,22050,22050,22050,22050,0
|
||||
20250516,151600,848412600,22050,22050,22150,22050,415
|
||||
20250516,151500,839252100,22000,22050,22050,22000,129
|
||||
20250516,151400,836408150,22050,22100,22100,22050,813
|
||||
20250516,151300,818470450,22100,22100,22100,22100,0
|
||||
20250516,151200,818470450,22100,22100,22100,22100,284
|
||||
20250516,151100,812194050,22100,22200,22200,22100,74
|
||||
20250516,151000,810558250,22200,22200,22200,22200,2
|
||||
20250516,150900,810513850,22150,22150,22150,22150,11
|
||||
20250516,150800,810270200,22100,22100,22100,22100,4
|
||||
20250516,150700,810181800,22100,22100,22100,22100,7
|
||||
20250516,150600,810027100,22200,22200,22200,22200,0
|
||||
20250516,150500,810027100,22200,22200,22200,22200,100
|
||||
20250516,150400,807807100,22150,22150,22150,22150,0
|
||||
20250516,150300,807807100,22150,22150,22150,22150,382
|
||||
20250516,150200,799345800,22100,22100,22100,22100,262
|
||||
20250516,150100,793555600,22050,22050,22050,22050,14
|
||||
20250516,150000,793246900,22100,22100,22100,22100,1
|
||||
20250516,145900,793224800,22050,22050,22100,22050,7
|
||||
20250516,145800,793070200,22100,22100,22100,22100,0
|
||||
20250516,145700,793070200,22100,22100,22100,22100,1
|
||||
20250516,145600,793048100,22050,22100,22100,22050,61
|
||||
20250516,145500,791703000,22100,22100,22100,22100,0
|
||||
20250516,145400,791703000,22100,22100,22100,22100,73
|
||||
20250516,145300,790089700,22100,22100,22100,22100,0
|
||||
20250516,145200,790089700,22100,22100,22100,22100,0
|
||||
20250516,145100,790089700,22100,22150,22150,22100,19
|
||||
20250516,145000,789669400,22050,22050,22050,22050,3
|
||||
20250516,144900,789603250,22050,22100,22100,22050,9
|
||||
20250516,144800,789404550,22050,22050,22050,22050,0
|
||||
20250516,144700,789404550,22050,22050,22050,22050,0
|
||||
20250516,144600,789404550,22050,22050,22050,22050,20
|
||||
20250516,144500,788963550,22100,22100,22100,22100,0
|
||||
20250516,144400,788963550,22100,22100,22100,22100,4
|
||||
20250516,144300,788875150,22100,22100,22100,22100,1
|
||||
20250516,144200,788853050,22050,22050,22050,22050,0
|
||||
20250516,144100,788853050,22050,22050,22050,22050,0
|
||||
20250516,144000,788853050,22050,22050,22050,22050,0
|
||||
20250516,143900,788853050,22050,22100,22100,22050,577
|
||||
20250516,143800,776101850,22150,22150,22150,22150,3
|
||||
20250516,143700,776035400,22150,22150,22150,22150,0
|
||||
20250516,143600,776035400,22150,22150,22150,22150,1
|
||||
20250516,143500,776013250,22150,22150,22150,22150,4
|
||||
20250516,143400,775924650,22150,22150,22150,22150,10
|
||||
20250516,143300,775703150,22150,22150,22150,22150,0
|
||||
20250516,143200,775703150,22150,22150,22150,22150,46
|
||||
20250516,143100,774684250,22150,22150,22150,22150,80
|
||||
20250516,143000,772912250,22150,22150,22150,22150,42
|
||||
20250516,142900,771981950,22100,22100,22100,22100,1
|
||||
20250516,142800,771959850,22100,22100,22100,22100,0
|
||||
20250516,142700,771959850,22100,22100,22100,22100,144
|
||||
20250516,142600,768777450,22100,22100,22100,22100,0
|
||||
20250516,142500,768777450,22100,22100,22100,22100,0
|
||||
20250516,142400,768777450,22100,22100,22100,22100,21
|
||||
20250516,142300,768313350,22150,22150,22150,22150,0
|
||||
20250516,142200,768313350,22150,22150,22150,22150,0
|
||||
20250516,142100,768313350,22150,22150,22150,22150,7
|
||||
20250516,142000,768158300,22100,22100,22100,22100,0
|
||||
20250516,141900,768158300,22100,22100,22150,22100,331
|
||||
20250516,141800,760841525,22100,22100,22100,22100,200
|
||||
20250516,141700,756421525,22050,22050,22050,22050,0
|
||||
20250516,141600,756421525,22050,22050,22050,22050,0
|
||||
20250516,141500,756421525,22050,22050,22050,22050,0
|
||||
20250516,141400,756421525,22050,22050,22050,22050,0
|
||||
20250516,141300,756421525,22050,22050,22050,22050,27
|
||||
20250516,141200,755826175,22050,22050,22050,22050,0
|
||||
20250516,141100,755826175,22050,22050,22050,22050,343
|
||||
20250516,141000,748263025,22100,22100,22100,22100,41
|
||||
20250516,140900,747356925,22100,22100,22100,22100,1
|
||||
20250516,140800,747334825,22050,22100,22100,22050,32
|
||||
20250516,140700,746629075,22050,22050,22050,22050,56
|
||||
20250516,140600,745394275,22050,22100,22100,22050,3
|
||||
20250516,140500,745328025,22100,22100,22100,22100,101
|
||||
20250516,140400,743095925,22100,22100,22100,22100,20
|
||||
20250516,140300,742653925,22050,22050,22050,22050,0
|
||||
20250516,140200,742653925,22050,22100,22100,22050,404
|
||||
20250516,140100,733745375,22100,22100,22100,22100,457
|
||||
20250516,140000,723645675,22100,22100,22100,22100,24
|
||||
20250516,135900,723115275,22100,22100,22100,22100,0
|
||||
20250516,135800,723115275,22100,22100,22100,22100,2
|
||||
20250516,135700,723071075,22100,22100,22100,22100,139
|
||||
20250516,135600,719999175,22100,22100,22100,22100,10
|
||||
20250516,135500,719778175,22100,22100,22100,22100,4
|
||||
20250516,135400,719689775,22100,22100,22100,22100,77
|
||||
20250516,135300,717988075,22100,22150,22150,22100,300
|
||||
20250516,135200,711355575,22150,22150,22150,22150,0
|
||||
20250516,135100,711355575,22150,22150,22150,22150,0
|
||||
20250516,135000,711355575,22150,22150,22150,22150,0
|
||||
20250516,134900,711355575,22150,22150,22150,22150,0
|
||||
20250516,134800,711355575,22150,22150,22150,22150,1
|
||||
20250516,134700,711333425,22200,22200,22200,22200,0
|
||||
20250516,134600,711333425,22200,22200,22200,22200,0
|
||||
20250516,134500,711333425,22200,22200,22200,22200,0
|
||||
20250516,134400,711333425,22200,22200,22200,22200,0
|
||||
20250516,134300,711333425,22200,22200,22200,22200,1
|
||||
20250516,134200,711311225,22150,22150,22150,22150,35
|
||||
20250516,134100,710535975,22100,22100,22100,22100,100
|
||||
20250516,134000,708325975,22150,22100,22150,22100,526
|
||||
20250516,133900,696700075,22100,22100,22100,22100,0
|
||||
20250516,133800,696700075,22100,22100,22100,22100,0
|
||||
20250516,133700,696700075,22100,22100,22100,22100,0
|
||||
20250516,133600,696700075,22100,22100,22100,22100,263
|
||||
20250516,133500,690887775,22150,22150,22150,22150,1
|
||||
20250516,133400,690865625,22150,22150,22150,22150,22
|
||||
20250516,133300,690378325,22150,22150,22150,22150,3
|
||||
20250516,133200,690311875,22100,22100,22100,22100,173
|
||||
20250516,133100,686488575,22050,22100,22100,22050,79
|
||||
20250516,133000,684746475,22100,22100,22100,22100,13
|
||||
20250516,132900,684459175,22050,22100,22100,22050,141
|
||||
20250516,132800,681343225,22100,22100,22100,22100,4
|
||||
20250516,132700,681254825,22100,22100,22100,22100,460
|
||||
20250516,132600,671088825,22100,22150,22150,22100,409
|
||||
20250516,132500,662045325,22100,22100,22100,22100,18
|
||||
20250516,132400,661647525,22150,22150,22150,22150,10
|
||||
20250516,132300,661426025,22150,22150,22150,22150,6
|
||||
20250516,132200,661293125,22150,22150,22150,22150,0
|
||||
20250516,132100,661293125,22150,22150,22150,22150,76
|
||||
20250516,132000,659609725,22150,22150,22150,22150,157
|
||||
20250516,131900,656132175,22150,22150,22150,22150,5
|
||||
20250516,131800,656021425,22200,22200,22200,22200,4
|
||||
20250516,131700,655932625,22150,22150,22150,22150,0
|
||||
20250516,131600,655932625,22150,22150,22150,22150,12
|
||||
20250516,131500,655666825,22200,22200,22200,22200,0
|
||||
20250516,131400,655666825,22200,22150,22200,22150,55
|
||||
20250516,131300,654446575,22150,22150,22150,22150,0
|
||||
20250516,131200,654446575,22150,22150,22150,22150,0
|
||||
20250516,131100,654446575,22150,22150,22150,22150,127
|
||||
20250516,131000,651633525,22050,22100,22100,22050,73
|
||||
20250516,130900,650022825,22150,22250,22300,22150,77
|
||||
20250516,130800,648317025,22200,22100,22200,22100,285
|
||||
20250516,130700,642011875,22050,22050,22050,22050,388
|
||||
20250516,130600,633456475,22050,22050,22050,22050,302
|
||||
20250516,130500,626797375,22100,22100,22100,22100,296
|
||||
20250516,130400,620255775,22100,22000,22100,22000,823
|
||||
20250516,130300,602098000,22000,22000,22000,22000,161
|
||||
20250516,130200,598556000,22000,22000,22000,22000,8
|
||||
20250516,130100,598380000,22000,22050,22050,21900,1976
|
||||
20250516,130000,555041550,22050,22050,22050,22050,240
|
||||
20250516,125900,549749550,22050,22100,22100,22050,166
|
||||
20250516,125800,546081000,22100,22100,22100,22100,105
|
||||
20250516,125700,543760500,22100,22100,22100,22100,0
|
||||
20250516,125600,543760500,22100,22100,22100,22100,614
|
||||
20250516,125500,530191100,22100,22150,22150,22100,268
|
||||
20250516,125400,524268200,22150,22150,22150,22150,3
|
||||
20250516,125300,524201750,22150,22150,22150,22150,239
|
||||
20250516,125200,518907900,22150,22200,22200,22150,227
|
||||
20250516,125100,513877200,22200,22200,22200,22200,0
|
||||
20250516,125000,513877200,22200,22200,22200,22200,0
|
||||
20250516,124900,513877200,22200,22200,22200,22200,0
|
||||
20250516,124800,513877200,22200,22200,22200,22200,0
|
||||
20250516,124700,513877200,22200,22200,22200,22200,5
|
||||
20250516,124600,513766200,22250,22250,22250,22250,43
|
||||
20250516,124500,512809450,22200,22200,22200,22200,0
|
||||
20250516,124400,512809450,22200,22200,22200,22200,0
|
||||
20250516,124300,512809450,22200,22200,22200,22200,0
|
||||
20250516,124200,512809450,22200,22200,22200,22200,0
|
||||
20250516,124100,512809450,22200,22200,22200,22200,148
|
||||
20250516,124000,509523850,22150,22200,22200,22150,59
|
||||
20250516,123900,508215200,22200,22200,22200,22200,1
|
||||
20250516,123800,508193000,22200,22200,22200,22200,1
|
||||
20250516,123700,508170800,22200,22200,22200,22200,0
|
||||
20250516,123600,508170800,22200,22200,22200,22200,0
|
||||
20250516,123500,508170800,22200,22200,22200,22200,0
|
||||
20250516,123400,508170800,22200,22200,22200,22200,0
|
||||
20250516,123300,508170800,22200,22250,22250,22200,437
|
||||
20250516,123200,498468750,22200,22200,22200,22200,0
|
||||
20250516,123100,498468750,22200,22200,22200,22200,0
|
||||
20250516,123000,498468750,22200,22200,22200,22200,0
|
||||
20250516,122900,498468750,22200,22200,22200,22200,160
|
||||
20250516,122800,494916750,22200,22200,22200,22200,23
|
||||
20250516,122700,494406150,22200,22200,22200,22200,0
|
||||
20250516,122600,494406150,22200,22200,22200,22150,343
|
||||
20250516,122500,486808300,22150,22250,22250,22150,342
|
||||
20250516,122400,479231350,22200,22250,22250,22175,469
|
||||
20250516,122300,468818300,22200,22200,22200,22200,0
|
||||
20250516,122200,468818300,22200,22200,22200,22200,0
|
||||
20250516,122100,468818300,22200,22350,22350,22150,4331
|
||||
20250516,122000,372577300,22400,22400,22400,22400,0
|
||||
20250516,121900,372577300,22400,22400,22400,22400,0
|
||||
20250516,121800,372577300,22400,22400,22400,22400,0
|
||||
20250516,121700,372577300,22400,22400,22400,22400,0
|
||||
20250516,121600,372577300,22400,22400,22400,22400,182
|
||||
20250516,121500,368500500,22400,22350,22400,22350,51
|
||||
20250516,121400,367360600,22450,22450,22450,22450,12
|
||||
20250516,121300,367091200,22350,22350,22350,22350,0
|
||||
20250516,121200,367091200,22350,22350,22350,22350,0
|
||||
20250516,121100,367091200,22350,22350,22350,22350,0
|
||||
20250516,121000,367091200,22350,22350,22350,22350,189
|
||||
20250516,120900,362867050,22350,22350,22350,22350,1
|
||||
20250516,120800,362844700,22400,22400,22400,22400,251
|
||||
20250516,120700,357222300,22400,22400,22400,22400,0
|
||||
20250516,120600,357222300,22400,22400,22400,22400,0
|
||||
20250516,120500,357222300,22400,22400,22400,22400,0
|
||||
20250516,120400,357222300,22400,22400,22400,22400,10
|
||||
20250516,120300,356998300,22400,22400,22400,22400,44
|
||||
20250516,120200,356012700,22400,22400,22400,22400,0
|
||||
20250516,120100,356012700,22400,22400,22400,22400,1
|
||||
20250516,120000,355990300,22400,22400,22400,22400,2
|
||||
20250516,115900,355945500,22400,22400,22400,22400,5
|
||||
20250516,115800,355833500,22400,22350,22400,22350,31
|
||||
20250516,115700,355139150,22350,22350,22350,22350,0
|
||||
20250516,115600,355139150,22350,22350,22350,22350,1
|
||||
20250516,115500,355116800,22400,22400,22450,22400,211
|
||||
20250516,115400,350390250,22400,22450,22450,22400,9
|
||||
20250516,115300,350188600,22450,22450,22450,22450,0
|
||||
20250516,115200,350188600,22450,22450,22450,22450,0
|
||||
20250516,115100,350188600,22450,22400,22450,22400,24
|
||||
20250516,115000,349650950,22400,22400,22400,22400,40
|
||||
20250516,114900,348754950,22400,22450,22450,22400,19
|
||||
20250516,114800,348328450,22450,22450,22450,22450,0
|
||||
20250516,114700,348328450,22450,22450,22450,22450,32
|
||||
20250516,114600,347610050,22450,22450,22450,22450,0
|
||||
20250516,114500,347610050,22450,22400,22450,22400,92
|
||||
20250516,114400,345546150,22350,22350,22350,22350,248
|
||||
20250516,114300,340003350,22300,22400,22400,22150,1169
|
||||
20250516,114200,313974350,22450,22550,22550,22450,2420
|
||||
20250516,114100,259642950,22500,22575,22575,22450,403
|
||||
20250516,114000,250560300,22600,22600,22600,22600,0
|
||||
20250516,113900,250560300,22600,22600,22600,22600,0
|
||||
20250516,113800,250560300,22600,22600,22600,22600,71
|
||||
20250516,113700,248955700,22600,22600,22600,22600,0
|
||||
20250516,113600,248955700,22600,22600,22600,22600,50
|
||||
20250516,113500,247825700,22600,22600,22600,22600,60
|
||||
20250516,113400,246469700,22600,22600,22600,22600,0
|
||||
20250516,113300,246469700,22600,22650,22650,22600,102
|
||||
20250516,113200,244159500,22600,22600,22600,22600,100
|
||||
20250516,113100,241899500,22650,22650,22650,22650,1
|
||||
20250516,113000,241876850,22600,22650,22650,22600,400
|
||||
20250516,112900,232831500,22650,22650,22650,22650,0
|
||||
20250516,112800,232831500,22650,22650,22650,22650,95
|
||||
20250516,112700,230679750,22750,22750,22750,22750,10
|
||||
20250516,112600,230452250,22700,22700,22700,22700,51
|
||||
20250516,112500,229294550,22700,22700,22700,22700,2
|
||||
20250516,112400,229249150,22700,22700,22700,22700,299
|
||||
20250516,112300,222461850,22700,22700,22700,22700,0
|
||||
20250516,112200,222461850,22700,22700,22700,22700,189
|
||||
20250516,112100,218171550,22700,22700,22700,22700,0
|
||||
20250516,112000,218171550,22700,22750,22750,22700,419
|
||||
20250516,111900,208657800,22800,22800,22800,22800,0
|
||||
20250516,111800,208657800,22800,22800,22800,22800,0
|
||||
20250516,111700,208657800,22800,22800,22800,22800,0
|
||||
20250516,111600,208657800,22800,22800,22800,22800,0
|
||||
20250516,111500,208657800,22800,22800,22800,22800,228
|
||||
20250516,111400,203459400,22800,22800,22800,22800,0
|
||||
20250516,111300,203459400,22800,22800,22800,22800,0
|
||||
20250516,111200,203459400,22800,22800,22800,22800,0
|
||||
20250516,111100,203459400,22800,22800,22800,22800,4
|
||||
20250516,111000,203368200,22800,22800,22800,22800,0
|
||||
20250516,110900,203368200,22800,22800,22800,22800,0
|
||||
20250516,110800,203368200,22800,22800,22800,22800,0
|
||||
20250516,110700,203368200,22800,22800,22800,22800,0
|
||||
20250516,110600,203368200,22800,22800,22800,22800,0
|
||||
20250516,110500,203368200,22800,22800,22800,22800,214
|
||||
20250516,110400,198489000,22800,22800,22800,22800,0
|
||||
20250516,110300,198489000,22800,22800,22800,22800,0
|
||||
20250516,110200,198489000,22800,22800,22800,22800,0
|
||||
20250516,110100,198489000,22800,22800,22800,22800,0
|
||||
20250516,110000,198489000,22800,22800,22800,22800,0
|
||||
20250516,105900,198489000,22800,22800,22800,22800,0
|
||||
20250516,105800,198489000,22800,22800,22800,22800,0
|
||||
20250516,105700,198489000,22800,22800,22800,22800,0
|
||||
20250516,105600,198489000,22800,22800,22800,22800,0
|
||||
20250516,105500,198489000,22800,22800,22800,22800,1
|
||||
20250516,105400,198466200,22800,22800,22800,22800,0
|
||||
20250516,105300,198466200,22800,22800,22800,22800,0
|
||||
20250516,105200,198466200,22800,22800,22800,22800,0
|
||||
20250516,105100,198466200,22800,22800,22800,22800,0
|
||||
20250516,105000,198466200,22800,22800,22800,22800,0
|
||||
20250516,104900,198466200,22800,22800,22800,22800,1
|
||||
20250516,104800,198443400,22850,22850,22850,22850,0
|
||||
20250516,104700,198443400,22850,22850,22850,22850,0
|
||||
20250516,104600,198443400,22850,22800,22850,22800,60
|
||||
20250516,104500,197072900,22850,22800,22850,22800,51
|
||||
20250516,104400,195909300,22800,22800,22800,22800,0
|
||||
20250516,104300,195909300,22800,22800,22800,22800,0
|
||||
20250516,104200,195909300,22800,22800,22800,22800,62
|
||||
20250516,104100,194495700,22800,22800,22800,22800,0
|
||||
20250516,104000,194495700,22800,22850,22850,22800,12
|
||||
20250516,103900,194221600,22850,22800,22850,22800,126
|
||||
20250516,103800,191342750,22800,22800,22800,22800,17
|
||||
20250516,103700,190955150,22800,22800,22800,22800,29
|
||||
20250516,103600,190293950,22850,22850,22850,22850,1
|
||||
20250516,103500,190271100,22800,22800,22800,22800,5
|
||||
20250516,103400,190157100,22800,22800,22800,22800,0
|
||||
20250516,103300,190157100,22800,22750,22800,22750,18
|
||||
20250516,103200,189747200,22800,22800,22800,22800,114
|
||||
20250516,103100,187148000,22800,22800,22800,22800,1
|
||||
20250516,103000,187125200,22750,22750,22750,22750,0
|
||||
20250516,102900,187125200,22750,22750,22750,22750,0
|
||||
20250516,102800,187125200,22750,22750,22750,22750,0
|
||||
20250516,102700,187125200,22750,22750,22750,22750,13
|
||||
20250516,102600,186829450,22750,22750,22750,22750,213
|
||||
20250516,102500,181983700,22750,22750,22750,22750,215
|
||||
20250516,102400,177092450,22750,22750,22750,22750,12
|
||||
20250516,102300,176819450,22800,22800,22800,22800,41
|
||||
20250516,102200,175884650,22800,22800,22800,22800,0
|
||||
20250516,102100,175884650,22800,22800,22800,22800,0
|
||||
20250516,102000,175884650,22800,22800,22800,22800,1
|
||||
20250516,101900,175861850,22800,22800,22800,22800,662
|
||||
20250516,101800,160768250,22800,22800,22800,22800,23
|
||||
20250516,101700,160243850,22850,22850,22850,22850,101
|
||||
20250516,101600,157936000,22850,22850,22850,22850,33
|
||||
20250516,101500,157181950,22850,22850,22850,22850,5
|
||||
20250516,101400,157067700,22900,22925,22925,22900,68
|
||||
20250516,101300,155510375,22950,22950,22950,22950,0
|
||||
20250516,101200,155510375,22950,22900,22950,22900,71
|
||||
20250516,101100,153883800,22900,22900,22900,22900,6
|
||||
20250516,101000,153746400,22900,22900,22900,22900,2
|
||||
20250516,100900,153700600,22850,22850,22850,22850,1
|
||||
20250516,100800,153677750,22850,22850,22850,22850,0
|
||||
20250516,100700,153677750,22850,22850,22850,22850,0
|
||||
20250516,100600,153677750,22850,22850,22850,22850,6
|
||||
20250516,100500,153540650,22850,22850,22850,22850,0
|
||||
20250516,100400,153540650,22850,22850,22850,22850,11
|
||||
20250516,100300,153289300,22850,22900,22900,22850,303
|
||||
20250516,100200,146357950,22900,22900,22900,22900,200
|
||||
20250516,100100,141777950,22900,22900,22900,22900,0
|
||||
20250516,100000,141777950,22900,22900,22900,22900,0
|
||||
20250516,095900,141777950,22900,22900,22900,22900,8
|
||||
20250516,095800,141594750,22950,22950,22950,22950,0
|
||||
20250516,095700,141594750,22950,22950,22950,22950,53
|
||||
20250516,095600,140378400,22900,22900,22900,22900,5
|
||||
20250516,095500,140263900,22950,22950,22950,22950,0
|
||||
20250516,095400,140263900,22950,22900,22950,22900,12
|
||||
20250516,095300,139989050,22900,23000,23000,22900,330
|
||||
20250516,095200,132427250,23050,23050,23050,23050,14
|
||||
20250516,095100,132104550,23050,22950,23050,22950,28
|
||||
20250516,095000,131460300,23050,23050,23050,23050,0
|
||||
20250516,094900,131460300,23050,23050,23050,23050,117
|
||||
20250516,094800,128763450,23100,23100,23100,23100,0
|
||||
20250516,094700,128763450,23100,23100,23100,23100,0
|
||||
20250516,094600,128763450,23100,23100,23100,23100,1
|
||||
20250516,094500,128740350,23050,23100,23100,23050,131
|
||||
20250516,094400,125714450,23150,23100,23150,23100,145
|
||||
20250516,094300,122362850,23150,23150,23150,23150,1
|
||||
20250516,094200,122339700,23100,23100,23100,23100,45
|
||||
20250516,094100,121300200,23050,23050,23050,23050,1
|
||||
20250516,094000,121277150,23050,23050,23050,23050,0
|
||||
20250516,093900,121277150,23050,23100,23100,23050,4
|
||||
20250516,093800,121184800,23050,23050,23050,23050,3
|
||||
20250516,093700,121115650,23150,23100,23150,23100,180
|
||||
20250516,093600,116950150,23100,23100,23100,23100,120
|
||||
20250516,093500,114178150,23100,23100,23100,23100,5
|
||||
20250516,093400,114062650,23050,23050,23050,23050,173
|
||||
20250516,093300,110075000,23050,23000,23050,23000,139
|
||||
20250516,093200,106877400,23000,23050,23050,23000,40
|
||||
20250516,093100,105957150,23050,23000,23050,22950,31
|
||||
20250516,093000,105245350,22900,22950,22950,22900,124
|
||||
20250516,092900,102402600,22950,22950,22950,22950,0
|
||||
20250516,092800,102402600,22950,22950,22950,22950,12
|
||||
20250516,092700,102127200,23000,23000,23000,23000,5
|
||||
20250516,092600,102012200,23000,23000,23000,23000,0
|
||||
20250516,092500,102012200,23000,22950,23000,22950,11
|
||||
20250516,092400,101759700,22950,23000,23000,22950,62
|
||||
20250516,092300,100334650,22950,22950,22950,22950,0
|
||||
20250516,092200,100334650,22950,22950,22950,22950,0
|
||||
20250516,092100,100334650,22950,22950,22950,22950,54
|
||||
20250516,092000,99095350,22950,22950,22950,22950,0
|
||||
20250516,091900,99095350,22950,22950,22950,22950,54
|
||||
20250516,091800,97856050,23000,23000,23050,23000,150
|
||||
20250516,091700,94402500,23000,22950,23000,22900,119
|
||||
20250516,091600,91668450,23000,23000,23000,23000,0
|
||||
20250516,091500,91668450,23000,22850,23000,22850,86
|
||||
20250516,091400,89694150,22800,22800,22800,22800,3
|
||||
20250516,091300,89625750,22800,22800,22800,22800,0
|
||||
20250516,091200,89625750,22800,22800,22800,22800,0
|
||||
20250516,091100,89625750,22800,22800,22800,22800,22
|
||||
20250516,091000,89124150,22750,22750,22750,22750,11
|
||||
20250516,090900,88873900,22700,22800,22800,22650,2165
|
||||
20250516,090800,39524300,22800,22800,22800,22700,198
|
||||
20250516,090700,35010800,22850,22800,22850,22800,2
|
||||
20250516,090600,34965150,22850,22850,22850,22850,1
|
||||
20250516,090500,34942300,22800,22800,22800,22800,108
|
||||
20250516,090400,32479900,22800,22850,22850,22800,390
|
||||
20250516,090300,23569900,22900,22900,22900,22900,89
|
||||
20250516,090200,21531800,22900,22900,22900,22900,9
|
||||
20250516,090100,21325700,22850,22850,22850,22850,0
|
||||
20250516,090000,21325700,22850,22950,22950,22850,930
|
||||
|
Reference in New Issue
Block a user