Update 2025-05-16 2743 candle_min
This commit is contained in:
564
003100/min/candle-20250516.csv
Normal file
564
003100/min/candle-20250516.csv
Normal file
@@ -0,0 +1,564 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,182200,1774763365,18770,18770,18770,18770,1865
|
||||
20250516,182100,1774763365,18770,18770,18770,18770,0
|
||||
20250516,182000,1774763365,18770,18770,18770,18770,0
|
||||
20250516,181900,1774763365,18770,18770,18770,18770,0
|
||||
20250516,181800,1774763365,18770,18770,18770,18770,0
|
||||
20250516,181700,1774763365,18770,18770,18770,18770,0
|
||||
20250516,181600,1774763365,18770,18770,18770,18770,0
|
||||
20250516,181500,1774763365,18770,18770,18770,18770,0
|
||||
20250516,181400,1774763365,18770,18770,18770,18770,0
|
||||
20250516,181300,1774763365,18770,18770,18770,18770,0
|
||||
20250516,181200,1774763365,18770,18770,18770,18770,0
|
||||
20250516,181100,1774763365,18770,18770,18770,18770,0
|
||||
20250516,181000,1774763365,18770,18770,18770,18770,0
|
||||
20250516,180900,1774763365,18770,18770,18770,18770,0
|
||||
20250516,180800,1774763365,18770,18770,18770,18770,0
|
||||
20250516,180700,1774763365,18770,18770,18770,18770,0
|
||||
20250516,180600,1774763365,18770,18770,18770,18770,0
|
||||
20250516,180500,1774763365,18770,18770,18770,18770,0
|
||||
20250516,180400,1774763365,18770,18770,18770,18770,0
|
||||
20250516,180300,1774763365,18770,18770,18770,18770,0
|
||||
20250516,180200,1774763365,18770,18770,18770,18770,0
|
||||
20250516,180100,1774763365,18770,18770,18770,18770,0
|
||||
20250516,180000,1774763365,18770,18770,18770,18770,0
|
||||
20250516,175900,1774763365,18770,18770,18770,18770,0
|
||||
20250516,175800,1774763365,18770,18770,18770,18770,0
|
||||
20250516,175700,1774763365,18770,18770,18770,18770,0
|
||||
20250516,175600,1774763365,18770,18770,18770,18770,0
|
||||
20250516,175500,1774763365,18770,18770,18770,18770,0
|
||||
20250516,175400,1774763365,18770,18770,18770,18770,0
|
||||
20250516,175300,1774763365,18770,18770,18770,18770,0
|
||||
20250516,175200,1774763365,18770,18770,18770,18770,1865
|
||||
20250516,175100,1774763365,18770,18770,18770,18770,0
|
||||
20250516,175000,1774763365,18770,18770,18770,18770,0
|
||||
20250516,174900,1774763365,18770,18770,18770,18770,0
|
||||
20250516,174800,1774763365,18770,18770,18770,18770,0
|
||||
20250516,174700,1774763365,18770,18770,18770,18770,0
|
||||
20250516,174600,1774763365,18770,18770,18770,18770,0
|
||||
20250516,174500,1774763365,18770,18770,18770,18770,0
|
||||
20250516,174400,1774763365,18770,18770,18770,18770,0
|
||||
20250516,174300,1774763365,18770,18770,18770,18770,0
|
||||
20250516,174200,1774763365,18770,18770,18770,18770,0
|
||||
20250516,174100,1774763365,18770,18770,18770,18770,0
|
||||
20250516,174000,1774763365,18770,18770,18770,18770,0
|
||||
20250516,173900,1774763365,18770,18770,18770,18770,0
|
||||
20250516,173800,1774763365,18770,18770,18770,18770,0
|
||||
20250516,173700,1774763365,18770,18770,18770,18770,0
|
||||
20250516,173600,1774763365,18770,18770,18770,18770,0
|
||||
20250516,173500,1774763365,18770,18770,18770,18770,0
|
||||
20250516,173400,1774763365,18770,18770,18770,18770,0
|
||||
20250516,173300,1774763365,18770,18770,18770,18770,0
|
||||
20250516,173200,1774763365,18770,18770,18770,18770,0
|
||||
20250516,173100,1774763365,18770,18770,18770,18770,0
|
||||
20250516,173000,1774763365,18770,18770,18770,18770,0
|
||||
20250516,172900,1774763365,18770,18770,18770,18770,0
|
||||
20250516,172800,1774763365,18770,18770,18770,18770,0
|
||||
20250516,172700,1774763365,18770,18770,18770,18770,0
|
||||
20250516,172600,1774763365,18770,18770,18770,18770,0
|
||||
20250516,172500,1774763365,18770,18770,18770,18770,0
|
||||
20250516,172400,1774763365,18770,18770,18770,18770,0
|
||||
20250516,172300,1774763365,18770,18770,18770,18770,0
|
||||
20250516,172200,1774763365,18770,18770,18770,18770,1865
|
||||
20250516,172100,1774763365,18770,18770,18770,18770,0
|
||||
20250516,172000,1774763365,18770,18770,18770,18770,0
|
||||
20250516,171900,1774763365,18770,18770,18770,18770,0
|
||||
20250516,171800,1774763365,18770,18770,18770,18770,0
|
||||
20250516,171700,1774763365,18770,18770,18770,18770,0
|
||||
20250516,171600,1774763365,18770,18770,18770,18770,0
|
||||
20250516,171500,1774763365,18770,18770,18770,18770,0
|
||||
20250516,171400,1774763365,18770,18770,18770,18770,0
|
||||
20250516,171300,1774763365,18770,18770,18770,18770,0
|
||||
20250516,171200,1774763365,18770,18770,18770,18770,0
|
||||
20250516,171100,1774763365,18770,18770,18770,18770,0
|
||||
20250516,171000,1774763365,18770,18770,18770,18770,0
|
||||
20250516,170900,1774763365,18770,18770,18770,18770,0
|
||||
20250516,170800,1774763365,18770,18770,18770,18770,0
|
||||
20250516,170700,1774763365,18770,18770,18770,18770,0
|
||||
20250516,170600,1774763365,18770,18770,18770,18770,0
|
||||
20250516,170500,1774763365,18770,18770,18770,18770,0
|
||||
20250516,170400,1774763365,18770,18770,18770,18770,0
|
||||
20250516,170300,1774763365,18770,18770,18770,18770,0
|
||||
20250516,170200,1774763365,18770,18770,18770,18770,0
|
||||
20250516,170100,1774763365,18770,18770,18770,18770,0
|
||||
20250516,170000,1774763365,18770,18770,18770,18770,0
|
||||
20250516,165900,1774763365,18770,18770,18770,18770,0
|
||||
20250516,165800,1774763365,18770,18770,18770,18770,0
|
||||
20250516,165700,1774763365,18770,18770,18770,18770,0
|
||||
20250516,165600,1774763365,18770,18770,18770,18770,0
|
||||
20250516,165500,1774763365,18770,18770,18770,18770,0
|
||||
20250516,165400,1774763365,18770,18770,18770,18770,0
|
||||
20250516,165300,1774763365,18770,18770,18770,18770,0
|
||||
20250516,165200,1774763365,18770,18770,18770,18770,1865
|
||||
20250516,165100,1774763365,18770,18770,18770,18770,0
|
||||
20250516,165000,1774763365,18770,18770,18770,18770,0
|
||||
20250516,164900,1774763365,18770,18770,18770,18770,0
|
||||
20250516,164800,1774763365,18770,18770,18770,18770,0
|
||||
20250516,164700,1774763365,18770,18770,18770,18770,0
|
||||
20250516,164600,1774763365,18770,18770,18770,18770,0
|
||||
20250516,164500,1774763365,18770,18770,18770,18770,0
|
||||
20250516,164400,1774763365,18770,18770,18770,18770,0
|
||||
20250516,164300,1774763365,18770,18770,18770,18770,0
|
||||
20250516,164200,1774763365,18770,18770,18770,18770,0
|
||||
20250516,164100,1774763365,18770,18770,18770,18770,0
|
||||
20250516,164000,1774763365,18770,18770,18770,18770,0
|
||||
20250516,163900,1774763365,18770,18770,18770,18770,0
|
||||
20250516,163800,1774763365,18770,18770,18770,18770,0
|
||||
20250516,163700,1774763365,18770,18770,18770,18770,0
|
||||
20250516,163600,1774763365,18770,18770,18770,18770,0
|
||||
20250516,163500,1774763365,18770,18770,18770,18770,0
|
||||
20250516,163400,1774763365,18770,18770,18770,18770,0
|
||||
20250516,163300,1774763365,18770,18770,18770,18770,0
|
||||
20250516,163200,1774763365,18770,18770,18770,18770,0
|
||||
20250516,163100,1774763365,18770,18770,18770,18770,0
|
||||
20250516,163000,1774763365,18770,18770,18770,18770,0
|
||||
20250516,162900,1774763365,18770,18770,18770,18770,0
|
||||
20250516,162800,1774763365,18770,18770,18770,18770,0
|
||||
20250516,162700,1774763365,18770,18770,18770,18770,0
|
||||
20250516,162600,1774763365,18770,18770,18770,18770,0
|
||||
20250516,162500,1774763365,18770,18770,18770,18770,0
|
||||
20250516,162400,1774763365,18770,18770,18770,18770,0
|
||||
20250516,162300,1774763365,18770,18770,18770,18770,0
|
||||
20250516,162200,1774763365,18770,18770,18770,18770,1865
|
||||
20250516,162100,1774763365,18770,18770,18770,18770,0
|
||||
20250516,162000,1774763365,18770,18770,18770,18770,0
|
||||
20250516,161900,1774763365,18770,18770,18770,18770,0
|
||||
20250516,161800,1774763365,18770,18770,18770,18770,0
|
||||
20250516,161700,1774763365,18770,18770,18770,18770,0
|
||||
20250516,161600,1774763365,18770,18770,18770,18770,0
|
||||
20250516,161500,1774763365,18770,18770,18770,18770,0
|
||||
20250516,161400,1774763365,18770,18770,18770,18770,0
|
||||
20250516,161300,1774763365,18770,18770,18770,18770,0
|
||||
20250516,161200,1774763365,18770,18770,18770,18770,0
|
||||
20250516,161100,1774763365,18770,18770,18770,18770,0
|
||||
20250516,161000,1774763365,18770,18770,18770,18770,0
|
||||
20250516,160900,1774763365,18770,18770,18770,18770,0
|
||||
20250516,160800,1774763365,18770,18770,18770,18770,0
|
||||
20250516,160700,1774763365,18770,18770,18770,18770,0
|
||||
20250516,160600,1774763365,18770,18770,18770,18770,0
|
||||
20250516,160500,1774763365,18770,18770,18770,18770,0
|
||||
20250516,160400,1774763365,18770,18770,18770,18770,0
|
||||
20250516,160300,1774763365,18770,18770,18770,18770,0
|
||||
20250516,160200,1774763365,18770,18770,18770,18770,0
|
||||
20250516,160100,1774763365,18770,18770,18770,18770,0
|
||||
20250516,160000,1774763365,18770,18770,18770,18770,0
|
||||
20250516,155900,1774763365,18770,18770,18770,18770,0
|
||||
20250516,155800,1774763365,18770,18770,18770,18770,0
|
||||
20250516,155700,1774763365,18770,18770,18770,18770,0
|
||||
20250516,155600,1774763365,18770,18770,18770,18770,0
|
||||
20250516,155500,1774763365,18770,18770,18770,18770,0
|
||||
20250516,155400,1774763365,18770,18770,18770,18770,0
|
||||
20250516,155300,1774763365,18770,18770,18770,18770,0
|
||||
20250516,155200,1774763365,18770,18770,18770,18770,1865
|
||||
20250516,155100,1774763365,18770,18770,18770,18770,0
|
||||
20250516,155000,1774763365,18770,18770,18770,18770,0
|
||||
20250516,154900,1774763365,18770,18770,18770,18770,0
|
||||
20250516,154800,1774763365,18770,18770,18770,18770,0
|
||||
20250516,154700,1774763365,18770,18770,18770,18770,0
|
||||
20250516,154600,1774763365,18770,18770,18770,18770,0
|
||||
20250516,154500,1774763365,18770,18770,18770,18770,0
|
||||
20250516,154400,1774763365,18770,18770,18770,18770,0
|
||||
20250516,154300,1774763365,18770,18770,18770,18770,0
|
||||
20250516,154200,1774763365,18770,18770,18770,18770,0
|
||||
20250516,154100,1774763365,18770,18770,18770,18770,0
|
||||
20250516,154000,1774763365,18770,18770,18770,18770,0
|
||||
20250516,153900,1774763365,18770,18770,18770,18770,0
|
||||
20250516,153800,1774763365,18770,18770,18770,18770,0
|
||||
20250516,153700,1774763365,18770,18770,18770,18770,0
|
||||
20250516,153600,1774763365,18770,18770,18770,18770,0
|
||||
20250516,153500,1774763365,18770,18770,18770,18770,0
|
||||
20250516,153400,1774763365,18770,18770,18770,18770,0
|
||||
20250516,153300,1774763365,18770,18770,18770,18770,0
|
||||
20250516,153200,1774763365,18770,18770,18770,18770,0
|
||||
20250516,153100,1774763365,18770,18770,18770,18770,0
|
||||
20250516,153000,1774763365,18770,18770,18770,18770,1865
|
||||
20250516,152900,1739757315,18700,18700,18700,18700,0
|
||||
20250516,152800,1739757315,18700,18700,18700,18700,0
|
||||
20250516,152700,1739757315,18700,18700,18700,18700,0
|
||||
20250516,152600,1739757315,18700,18700,18700,18700,0
|
||||
20250516,152500,1739757315,18700,18700,18700,18700,0
|
||||
20250516,152400,1739757315,18700,18700,18700,18700,0
|
||||
20250516,152300,1739757315,18700,18700,18700,18700,0
|
||||
20250516,152200,1739757315,18700,18700,18700,18700,0
|
||||
20250516,152100,1739757315,18700,18700,18700,18700,0
|
||||
20250516,152000,1739757315,18700,18700,18700,18700,0
|
||||
20250516,151900,1739757315,18700,18690,18700,18690,55
|
||||
20250516,151800,1738729095,18700,18640,18700,18640,74
|
||||
20250516,151700,1737347775,18650,18650,18650,18650,31
|
||||
20250516,151600,1736769625,18650,18650,18650,18650,2
|
||||
20250516,151500,1736732325,18650,18680,18680,18650,333
|
||||
20250516,151400,1730517855,18700,18700,18700,18700,0
|
||||
20250516,151300,1730517855,18700,18700,18700,18700,207
|
||||
20250516,151200,1726646955,18700,18730,18730,18700,348
|
||||
20250516,151100,1720133915,18720,18700,18720,18700,383
|
||||
20250516,151000,1712967705,18710,18710,18710,18710,1
|
||||
20250516,150900,1712948995,18700,18700,18700,18700,57
|
||||
20250516,150800,1711883095,18710,18710,18710,18710,1
|
||||
20250516,150700,1711864385,18700,18700,18700,18700,250
|
||||
20250516,150600,1707189385,18720,18680,18720,18680,296
|
||||
20250516,150500,1701653395,18680,18690,18690,18670,63
|
||||
20250516,150400,1700476615,18710,18710,18710,18700,10
|
||||
20250516,150300,1700289585,18710,18710,18710,18710,5
|
||||
20250516,150200,1700196035,18710,18720,18720,18700,52
|
||||
20250516,150100,1699223115,18720,18660,18720,18660,458
|
||||
20250516,150000,1690660395,18660,18670,18670,18660,253
|
||||
20250516,145900,1685939355,18680,18670,18680,18670,620
|
||||
20250516,145800,1674357955,18680,18680,18680,18680,0
|
||||
20250516,145700,1674357955,18680,18670,18680,18670,8
|
||||
20250516,145600,1674208575,18670,18660,18670,18660,102
|
||||
20250516,145500,1672305245,18670,18670,18670,18670,3
|
||||
20250516,145400,1672249235,18690,18690,18690,18690,0
|
||||
20250516,145300,1672249235,18690,18690,18690,18690,0
|
||||
20250516,145200,1672249235,18690,18690,18690,18690,0
|
||||
20250516,145100,1672249235,18690,18690,18690,18690,52
|
||||
20250516,145000,1671277355,18720,18690,18720,18690,154
|
||||
20250516,144900,1668394505,18720,18690,18720,18690,604
|
||||
20250516,144800,1657091795,18650,18650,18650,18650,200
|
||||
20250516,144700,1653361795,18660,18660,18660,18660,770
|
||||
20250516,144600,1638993595,18660,18660,18660,18660,100
|
||||
20250516,144500,1637127595,18650,18650,18650,18650,0
|
||||
20250516,144400,1637127595,18650,18660,18660,18650,37
|
||||
20250516,144300,1636437185,18660,18670,18670,18660,2
|
||||
20250516,144200,1636399855,18710,18710,18710,18710,0
|
||||
20250516,144100,1636399855,18710,18660,18710,18660,8
|
||||
20250516,144000,1636250505,18710,18710,18710,18710,1
|
||||
20250516,143900,1636231795,18710,18710,18710,18710,1
|
||||
20250516,143800,1636213085,18710,18640,18720,18640,333
|
||||
20250516,143700,1629984955,18640,18630,18640,18630,107
|
||||
20250516,143600,1627991475,18640,18640,18640,18640,25
|
||||
20250516,143500,1627525475,18640,18640,18640,18640,50
|
||||
20250516,143400,1626593475,18630,18670,18670,18630,14
|
||||
20250516,143300,1626332615,18670,18670,18670,18630,1023
|
||||
20250516,143200,1607271565,18660,18660,18660,18660,2
|
||||
20250516,143100,1607234245,18650,18640,18650,18620,65
|
||||
20250516,143000,1606022875,18640,18640,18640,18640,9
|
||||
20250516,142900,1605855115,18620,18650,18650,18620,142
|
||||
20250516,142800,1603209055,18650,18650,18650,18650,50
|
||||
20250516,142700,1602276555,18650,18670,18670,18650,177
|
||||
20250516,142600,1598973955,18680,18680,18680,18680,110
|
||||
20250516,142500,1596919155,18680,18680,18680,18680,18
|
||||
20250516,142400,1596582915,18680,18730,18730,18670,330
|
||||
20250516,142300,1590416275,18730,18730,18730,18730,2
|
||||
20250516,142200,1590378815,18730,18730,18730,18730,1
|
||||
20250516,142100,1590360085,18730,18740,18740,18730,24
|
||||
20250516,142000,1589910345,18730,18730,18730,18730,11
|
||||
20250516,141900,1589704315,18700,18710,18710,18700,300
|
||||
20250516,141800,1584093365,18710,18740,18740,18710,102
|
||||
20250516,141700,1582184885,18740,18740,18740,18740,2
|
||||
20250516,141600,1582147405,18740,18750,18750,18710,394
|
||||
20250516,141500,1574770215,18750,18780,18780,18750,229
|
||||
20250516,141400,1570475275,18770,18780,18780,18770,6
|
||||
20250516,141300,1570362645,18780,18780,18780,18780,2
|
||||
20250516,141200,1570325085,18780,18780,18780,18780,8
|
||||
20250516,141100,1570174845,18780,18780,18780,18780,28
|
||||
20250516,141000,1569649005,18770,18770,18770,18770,10
|
||||
20250516,140900,1569461305,18770,18780,18780,18760,119
|
||||
20250516,140800,1567228525,18780,18780,18780,18780,2
|
||||
20250516,140700,1567190965,18780,18780,18780,18780,22
|
||||
20250516,140600,1566777805,18790,18770,18790,18770,91
|
||||
20250516,140500,1565068695,18770,18775,18775,18770,4
|
||||
20250516,140400,1564993610,18790,18810,18810,18790,71
|
||||
20250516,140300,1563659400,18810,18770,18810,18760,104
|
||||
20250516,140200,1561705760,18750,18780,18780,18750,159
|
||||
20250516,140100,1558721550,18770,18750,18770,18750,1001
|
||||
20250516,140000,1539952400,18750,18750,18750,18750,0
|
||||
20250516,135900,1539952400,18750,18750,18750,18750,130
|
||||
20250516,135800,1537514900,18750,18735,18750,18735,1627
|
||||
20250516,135700,1507008930,18740,18770,18770,18740,470
|
||||
20250516,135600,1498193320,18790,18790,18790,18790,91
|
||||
20250516,135500,1496483430,18790,18820,18820,18790,135
|
||||
20250516,135400,1493943120,18790,18810,18810,18790,677
|
||||
20250516,135300,1481212360,18800,18750,18800,18750,232
|
||||
20250516,135200,1476852150,18750,18750,18750,18750,65
|
||||
20250516,135100,1475633400,18750,18740,18750,18740,34
|
||||
20250516,135000,1474996070,18750,18750,18750,18730,605
|
||||
20250516,134900,1463661660,18750,18750,18750,18750,136
|
||||
20250516,134800,1461111660,18740,18770,18770,18740,264
|
||||
20250516,134700,1456157550,18770,18740,18770,18740,1065
|
||||
20250516,134600,1436171940,18740,18750,18750,18740,150
|
||||
20250516,134500,1433360440,18760,18770,18770,18760,193
|
||||
20250516,134400,1429738060,18780,18790,18790,18780,22
|
||||
20250516,134300,1429324790,18790,18800,18810,18790,346
|
||||
20250516,134200,1422821170,18800,18790,18810,18780,466
|
||||
20250516,134100,1414061760,18790,18800,18800,18790,600
|
||||
20250516,134000,1402787500,18810,18810,18810,18810,30
|
||||
20250516,133900,1402223200,18810,18800,18810,18790,17
|
||||
20250516,133800,1401903520,18800,18800,18810,18790,382
|
||||
20250516,133700,1394722650,18810,18810,18810,18810,2
|
||||
20250516,133600,1394685030,18810,18800,18810,18800,164
|
||||
20250516,133500,1391600820,18820,18820,18820,18820,3
|
||||
20250516,133400,1391544360,18820,18770,18820,18770,232
|
||||
20250516,133300,1387178470,18760,18760,18760,18760,31
|
||||
20250516,133200,1386596910,18810,18830,18870,18750,761
|
||||
20250516,133100,1372249690,18770,18780,18840,18770,847
|
||||
20250516,133000,1356307550,18790,18780,18840,18780,1430
|
||||
20250516,132900,1329423420,18790,18750,18790,18750,1726
|
||||
20250516,132800,1297046770,18720,18700,18750,18700,3122
|
||||
20250516,132700,1238572500,18700,18710,18710,18700,32
|
||||
20250516,132600,1237974080,18720,18700,18720,18700,307
|
||||
20250516,132500,1232229720,18710,18700,18710,18700,140
|
||||
20250516,132400,1229610650,18700,18700,18700,18700,639
|
||||
20250516,132300,1217661350,18690,18690,18690,18690,5
|
||||
20250516,132200,1217567900,18660,18660,18660,18660,1
|
||||
20250516,132100,1217549240,18660,18660,18660,18660,93
|
||||
20250516,132000,1215813860,18660,18660,18660,18660,15
|
||||
20250516,131900,1215533960,18660,18660,18660,18660,0
|
||||
20250516,131800,1215533960,18660,18650,18660,18640,999
|
||||
20250516,131700,1196904530,18660,18670,18670,18660,329
|
||||
20250516,131600,1190764970,18720,18730,18740,18720,2153
|
||||
20250516,131500,1150454380,18730,18690,18730,18670,1273
|
||||
20250516,131400,1126627770,18710,18710,18710,18710,1021
|
||||
20250516,131300,1107524860,18710,18670,18710,18670,229
|
||||
20250516,131200,1103240910,18660,18690,18690,18660,109
|
||||
20250516,131100,1101205330,18700,18700,18700,18690,345
|
||||
20250516,131000,1094755080,18700,18690,18700,18690,22
|
||||
20250516,130900,1094343890,18730,18720,18730,18720,680
|
||||
20250516,130800,1081608860,18720,18710,18730,18710,1306
|
||||
20250516,130700,1057155610,18730,18680,18730,18680,2728
|
||||
20250516,130600,1006160610,18680,18660,18690,18660,377
|
||||
20250516,130500,999121830,18660,18660,18690,18640,189
|
||||
20250516,130400,995593500,18690,18660,18690,18660,509
|
||||
20250516,130300,986085560,18660,18640,18670,18620,247
|
||||
20250516,130200,981474920,18670,18630,18670,18610,556
|
||||
20250516,130100,971101390,18610,18570,18640,18570,778
|
||||
20250516,130000,956619990,18570,18590,18590,18570,363
|
||||
20250516,125900,949874050,18580,18570,18580,18570,395
|
||||
20250516,125800,942535600,18570,18520,18570,18520,433
|
||||
20250516,125700,934497770,18520,18450,18560,18450,772
|
||||
20250516,125600,920198760,18460,18450,18460,18430,234
|
||||
20250516,125500,915879880,18450,18500,18540,18450,205
|
||||
20250516,125400,912089740,18540,18510,18540,18480,376
|
||||
20250516,125300,905128460,18510,18420,18520,18420,1954
|
||||
20250516,125200,869006780,18430,18390,18435,18390,343
|
||||
20250516,125100,862687505,18380,18360,18380,18360,64
|
||||
20250516,125000,861511865,18360,18320,18410,18320,2048
|
||||
20250516,124900,823878905,18320,18330,18340,18320,7
|
||||
20250516,124800,823750595,18350,18350,18350,18350,0
|
||||
20250516,124700,823750595,18350,18290,18350,18290,1423
|
||||
20250516,124600,797665235,18280,18280,18280,18280,108
|
||||
20250516,124500,795690995,18270,18300,18330,18250,558
|
||||
20250516,124400,785490525,18310,18310,18320,18310,393
|
||||
20250516,124300,778291715,18310,18270,18310,18270,2156
|
||||
20250516,124200,738839625,18260,18275,18290,18260,31
|
||||
20250516,124100,738272960,18290,18250,18290,18250,1289
|
||||
20250516,124000,714707670,18250,18250,18250,18250,23
|
||||
20250516,123900,714287920,18250,18250,18250,18250,200
|
||||
20250516,123800,710637920,18260,18260,18260,18260,9
|
||||
20250516,123700,710473580,18260,18240,18260,18240,542
|
||||
20250516,123600,700586840,18250,18250,18260,18240,25
|
||||
20250516,123500,700130460,18250,18230,18250,18220,23
|
||||
20250516,123400,699711040,18230,18240,18240,18230,88
|
||||
20250516,123300,698106140,18260,18240,18280,18240,719
|
||||
20250516,123200,684970670,18250,18200,18250,18200,1101
|
||||
20250516,123100,664893080,18200,18200,18200,18200,2
|
||||
20250516,123000,664856680,18210,18180,18210,18180,537
|
||||
20250516,122900,655093420,18180,18180,18180,18180,0
|
||||
20250516,122800,655093420,18180,18160,18180,18160,252
|
||||
20250516,122700,650513350,18160,18150,18160,18150,41
|
||||
20250516,122600,649768850,18150,18140,18150,18140,36
|
||||
20250516,122500,649115720,18140,18140,18140,18140,7
|
||||
20250516,122400,648988740,18170,18150,18170,18150,8
|
||||
20250516,122300,648843400,18170,18150,18170,18150,22
|
||||
20250516,122200,648443940,18160,18160,18160,18160,9
|
||||
20250516,122100,648280500,18160,18150,18160,18150,132
|
||||
20250516,122000,645884680,18150,18150,18150,18150,2
|
||||
20250516,121900,645848380,18150,18150,18150,18150,0
|
||||
20250516,121800,645848380,18150,18150,18150,18150,20
|
||||
20250516,121700,645485380,18150,18140,18150,18140,65
|
||||
20250516,121600,644306130,18140,18140,18140,18140,17
|
||||
20250516,121500,643997750,18140,18140,18140,18140,3
|
||||
20250516,121400,643943330,18150,18150,18150,18150,1
|
||||
20250516,121300,643925180,18140,18140,18140,18140,0
|
||||
20250516,121200,643925180,18140,18140,18140,18140,55
|
||||
20250516,121100,642927480,18130,18130,18130,18130,9
|
||||
20250516,121000,642764310,18140,18140,18140,18140,0
|
||||
20250516,120900,642764310,18140,18140,18140,18140,0
|
||||
20250516,120800,642764310,18140,18140,18140,18140,0
|
||||
20250516,120700,642764310,18140,18140,18140,18140,10
|
||||
20250516,120600,642582910,18140,18140,18140,18140,0
|
||||
20250516,120500,642582910,18140,18140,18140,18140,0
|
||||
20250516,120400,642582910,18140,18140,18140,18140,33
|
||||
20250516,120300,641984290,18130,18130,18130,18130,0
|
||||
20250516,120200,641984290,18130,18100,18130,18100,43
|
||||
20250516,120100,641205330,18100,18090,18100,18090,119
|
||||
20250516,120000,639051500,18100,18100,18100,18100,0
|
||||
20250516,115900,639051500,18100,18060,18100,18060,9
|
||||
20250516,115800,638888840,18080,18100,18100,18060,187
|
||||
20250516,115700,635511470,18070,18080,18100,18070,13
|
||||
20250516,115600,635276360,18100,18080,18100,18080,10
|
||||
20250516,115500,635095460,18100,18060,18100,18060,68
|
||||
20250516,115400,633867260,18060,18110,18110,18020,533
|
||||
20250516,115300,624243020,18130,18130,18130,18130,0
|
||||
20250516,115200,624243020,18130,18130,18130,18130,0
|
||||
20250516,115100,624243020,18130,18130,18130,18130,0
|
||||
20250516,115000,624243020,18130,18130,18130,18130,0
|
||||
20250516,114900,624243020,18130,18130,18130,18130,28
|
||||
20250516,114800,623735380,18130,18110,18130,18110,5
|
||||
20250516,114700,623644810,18130,18110,18130,18110,2
|
||||
20250516,114600,623608570,18120,18120,18120,18100,14
|
||||
20250516,114500,623355050,18100,18090,18120,18080,46
|
||||
20250516,114400,622522970,18100,18130,18140,18090,1323
|
||||
20250516,114300,598571790,18120,18120,18120,18120,0
|
||||
20250516,114200,598571790,18120,18120,18120,18120,41
|
||||
20250516,114100,597828870,18120,18120,18120,18120,110
|
||||
20250516,114000,595835670,18150,18150,18150,18150,1
|
||||
20250516,113900,595817520,18140,18160,18160,18140,180
|
||||
20250516,113800,592552090,18200,18200,18200,18200,0
|
||||
20250516,113700,592552090,18200,18200,18200,18200,0
|
||||
20250516,113600,592552090,18200,18200,18200,18200,0
|
||||
20250516,113500,592552090,18200,18210,18210,18170,166
|
||||
20250516,113400,589533840,18210,18210,18210,18210,17
|
||||
20250516,113300,589224270,18210,18210,18210,18210,0
|
||||
20250516,113200,589224270,18210,18210,18210,18210,36
|
||||
20250516,113100,588568710,18210,18210,18210,18210,0
|
||||
20250516,113000,588568710,18210,18220,18240,18210,12
|
||||
20250516,112900,588349980,18230,18240,18240,18210,121
|
||||
20250516,112800,586145310,18230,18230,18230,18230,14
|
||||
20250516,112700,585890090,18230,18230,18240,18230,150
|
||||
20250516,112600,583154890,18230,18240,18240,18230,109
|
||||
20250516,112500,581166770,18240,18180,18240,18170,450
|
||||
20250516,112400,572961720,18210,18160,18220,18160,98
|
||||
20250516,112300,571176650,18120,18160,18210,18120,1741
|
||||
20250516,112200,539498315,18120,18120,18120,18120,0
|
||||
20250516,112100,539498315,18120,18120,18120,18120,18
|
||||
20250516,112000,539172155,18120,18120,18120,18120,21
|
||||
20250516,111900,538791635,18120,18120,18120,18120,1
|
||||
20250516,111800,538773515,18140,18150,18170,18140,13
|
||||
20250516,111700,538537645,18170,18170,18170,18170,0
|
||||
20250516,111600,538537645,18170,18170,18170,18170,1
|
||||
20250516,111500,538519475,18150,18150,18170,18150,5
|
||||
20250516,111400,538428665,18170,18160,18170,18150,22
|
||||
20250516,111300,538029175,18160,18160,18160,18160,1
|
||||
20250516,111200,538011015,18170,18160,18190,18160,66
|
||||
20250516,111100,536811265,18170,18160,18190,18160,29
|
||||
20250516,111000,536284405,18160,18160,18160,18160,20
|
||||
20250516,110900,535921205,18170,18170,18170,18170,9
|
||||
20250516,110800,535757675,18190,18160,18190,18160,17
|
||||
20250516,110700,535448575,18155,18155,18155,18155,1
|
||||
20250516,110600,535430420,18190,18160,18190,18160,2
|
||||
20250516,110500,535394070,18200,18200,18200,18200,0
|
||||
20250516,110400,535394070,18200,18150,18200,18150,2
|
||||
20250516,110300,535357720,18200,18190,18200,18150,105
|
||||
20250516,110200,533447790,18190,18110,18190,18110,6
|
||||
20250516,110100,533338980,18140,18110,18140,18110,5
|
||||
20250516,110000,533248330,18200,18110,18200,18110,2501
|
||||
20250516,105900,487814890,18100,18100,18100,18100,3
|
||||
20250516,105800,487760590,18110,18110,18110,18110,0
|
||||
20250516,105700,487760590,18110,18110,18110,18110,10
|
||||
20250516,105600,487579490,18120,18140,18140,18120,244
|
||||
20250516,105500,483158060,18130,18130,18130,18130,5
|
||||
20250516,105400,483067410,18170,18130,18170,18130,134
|
||||
20250516,105300,480636840,18130,18150,18150,18130,18
|
||||
20250516,105200,480310160,18150,18150,18150,18150,30
|
||||
20250516,105100,479765660,18150,18160,18170,18150,222
|
||||
20250516,105000,475736100,18160,18130,18160,18130,210
|
||||
20250516,104900,471927470,18120,18060,18120,18060,52
|
||||
20250516,104800,470986230,18060,18060,18060,18060,4
|
||||
20250516,104700,470913990,18030,18030,18030,18030,0
|
||||
20250516,104600,470913990,18030,18020,18030,18020,203
|
||||
20250516,104500,467255900,18070,18020,18070,18020,2
|
||||
20250516,104400,467219810,18080,18030,18080,18020,99
|
||||
20250516,104300,465435420,18020,18040,18050,18020,329
|
||||
20250516,104200,459501540,18050,18050,18050,18050,0
|
||||
20250516,104100,459501540,18050,18050,18050,18050,0
|
||||
20250516,104000,459501540,18050,18050,18050,18050,0
|
||||
20250516,103900,459501540,18050,18050,18050,18050,1
|
||||
20250516,103800,459483490,18050,18020,18050,18020,52
|
||||
20250516,103700,458546410,18060,18010,18070,18010,4
|
||||
20250516,103600,458474260,18040,18020,18040,18020,2
|
||||
20250516,103500,458438200,18030,18010,18040,18010,26
|
||||
20250516,103400,457969430,18030,17970,18040,17970,107
|
||||
20250516,103300,456040270,17990,17990,17990,17990,15
|
||||
20250516,103200,455770420,18040,17985,18040,17985,450
|
||||
20250516,103100,447670600,17990,18030,18050,17980,55
|
||||
20250516,103000,446679650,17990,17970,18050,17970,1019
|
||||
20250516,102900,428318420,17950,17950,17950,17950,0
|
||||
20250516,102800,428318420,17950,17950,17950,17950,6
|
||||
20250516,102700,428210720,17950,17940,17950,17940,3
|
||||
20250516,102600,428156890,17940,17940,17940,17940,1
|
||||
20250516,102500,428138950,17940,17920,17940,17920,13
|
||||
20250516,102400,427905770,17900,17900,17900,17900,0
|
||||
20250516,102300,427905770,17900,17910,17940,17900,67
|
||||
20250516,102200,426705530,17900,17900,17900,17900,0
|
||||
20250516,102100,426705530,17900,17900,17900,17900,73
|
||||
20250516,102000,425398830,17910,17910,17910,17910,0
|
||||
20250516,101900,425398830,17910,17910,17910,17900,25
|
||||
20250516,101800,424951220,17910,17920,17920,17910,87
|
||||
20250516,101700,423392920,17930,17930,17930,17930,24
|
||||
20250516,101600,422962600,17940,17910,17940,17910,168
|
||||
20250516,101500,419952920,17910,17930,17930,17910,187
|
||||
20250516,101400,416603310,17930,17960,17960,17910,371
|
||||
20250516,101300,409951740,17960,17960,17960,17960,0
|
||||
20250516,101200,409951740,17960,17960,17960,17960,2
|
||||
20250516,101100,409915820,17990,17990,17990,17990,13
|
||||
20250516,101000,409681950,18020,17990,18020,17970,56
|
||||
20250516,100900,408674790,18020,18020,18020,18020,0
|
||||
20250516,100800,408674790,18020,18020,18020,18020,30
|
||||
20250516,100700,408134190,17990,17990,17990,17990,10
|
||||
20250516,100600,407954290,18020,18010,18020,18010,81
|
||||
20250516,100500,406494820,17980,17980,17980,17980,0
|
||||
20250516,100400,406494820,17980,17980,17980,17980,143
|
||||
20250516,100300,403923680,17980,17980,17980,17980,0
|
||||
20250516,100200,403923680,17980,18030,18030,17980,1526
|
||||
20250516,100100,376464500,18020,18020,18020,18020,0
|
||||
20250516,100000,376464500,18020,18150,18150,18020,458
|
||||
20250516,095900,368191120,18130,18130,18130,18130,275
|
||||
20250516,095800,363205370,18150,18130,18180,18130,723
|
||||
20250516,095700,350067140,18120,18140,18160,18120,348
|
||||
20250516,095600,343752340,18160,18160,18160,18160,1
|
||||
20250516,095500,343734180,18170,18170,18170,18170,1
|
||||
20250516,095400,343716010,18140,18170,18170,18140,22
|
||||
20250516,095300,343316890,18160,18160,18160,18160,1
|
||||
20250516,095200,343298730,18160,18180,18180,18160,56
|
||||
20250516,095100,342280890,18200,18200,18200,18180,63
|
||||
20250516,095000,341134390,18200,18190,18200,18180,312
|
||||
20250516,094900,335461090,18190,18140,18190,18140,57
|
||||
20250516,094800,334425920,18160,18110,18160,18110,178
|
||||
20250516,094700,331196810,18130,18090,18130,18090,7
|
||||
20250516,094600,331070050,18120,18070,18140,18060,22
|
||||
20250516,094500,330671830,18050,18050,18120,18050,13
|
||||
20250516,094400,330436770,18050,18020,18050,18020,9
|
||||
20250516,094300,330274410,18050,18050,18120,18050,23
|
||||
20250516,094200,329858610,18050,18020,18050,18020,188
|
||||
20250516,094100,326465390,18010,18010,18010,18010,0
|
||||
20250516,094000,326465390,18010,18020,18020,18010,59
|
||||
20250516,093900,325402450,18030,18090,18090,18030,37
|
||||
20250516,093800,324734530,18090,18090,18090,18070,82
|
||||
20250516,093700,323251370,18090,18080,18090,18080,14
|
||||
20250516,093600,322998230,18080,18080,18080,18080,1
|
||||
20250516,093500,322980150,18080,18130,18130,18080,70
|
||||
20250516,093400,321712610,18140,18150,18160,18140,544
|
||||
20250516,093300,311839240,18150,18180,18180,18150,147
|
||||
20250516,093200,309171160,18190,18190,18190,18150,741
|
||||
20250516,093100,295702300,18200,18250,18250,18200,923
|
||||
20250516,093000,278896860,18240,18240,18240,18240,124
|
||||
20250516,092900,276635100,18240,18240,18240,18240,2
|
||||
20250516,092800,276598620,18220,18230,18230,18220,204
|
||||
20250516,092700,272879710,18250,18230,18250,18220,250
|
||||
20250516,092600,268319290,18210,18230,18230,18210,25
|
||||
20250516,092500,267863800,18230,18220,18250,18220,190
|
||||
20250516,092400,264398660,18240,18220,18250,18180,902
|
||||
20250516,092300,247977700,18240,18290,18290,18240,543
|
||||
20250516,092200,238064180,18290,18190,18290,18190,2239
|
||||
20250516,092100,197181660,18180,18190,18240,18170,1139
|
||||
20250516,092000,176439020,18190,18110,18190,18090,838
|
||||
20250516,091900,161230240,18070,18070,18130,18030,295
|
||||
20250516,091800,155891630,18050,18020,18130,18020,1274
|
||||
20250516,091700,132837550,18040,18050,18050,17980,733
|
||||
20250516,091600,119614570,17950,18000,18060,17910,653
|
||||
20250516,091500,107836930,17990,18010,18020,17980,182
|
||||
20250516,091400,104560240,17980,17980,18050,17970,903
|
||||
20250516,091300,88291750,18000,17880,18000,17880,1441
|
||||
20250516,091200,62407070,17860,17900,17900,17850,48
|
||||
20250516,091100,61550080,17850,17840,17950,17820,889
|
||||
20250516,091000,45645390,17820,17820,17840,17820,276
|
||||
20250516,090900,40725820,17820,17810,17820,17810,131
|
||||
20250516,090800,38391770,17810,17780,17820,17780,387
|
||||
20250516,090700,31506200,17790,17780,17790,17780,115
|
||||
20250516,090600,29460950,17780,17780,17780,17780,5
|
||||
20250516,090500,29372050,17780,17780,17800,17740,124
|
||||
20250516,090400,27168560,17790,17720,17790,17710,832
|
||||
20250516,090300,12403370,17690,17690,17690,17690,18
|
||||
20250516,090200,12084950,17730,17730,17730,17730,39
|
||||
20250516,090100,11393480,17740,17740,17740,17740,0
|
||||
20250516,090000,11393480,17740,17690,17740,17690,643
|
||||
|
Reference in New Issue
Block a user