Update 2025-05-16 2743 candle_min
This commit is contained in:
570
005960/min/candle-20250516.csv
Normal file
570
005960/min/candle-20250516.csv
Normal file
@@ -0,0 +1,570 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,182800,265074580,4395,4395,4395,4395,609
|
||||
20250516,182700,265074580,4395,4395,4395,4395,0
|
||||
20250516,182600,265074580,4395,4395,4395,4395,0
|
||||
20250516,182500,265074580,4395,4395,4395,4395,0
|
||||
20250516,182400,265074580,4395,4395,4395,4395,0
|
||||
20250516,182300,265074580,4395,4395,4395,4395,0
|
||||
20250516,182200,265074580,4395,4395,4395,4395,0
|
||||
20250516,182100,265074580,4395,4395,4395,4395,0
|
||||
20250516,182000,265074580,4395,4395,4395,4395,0
|
||||
20250516,181900,265074580,4395,4395,4395,4395,0
|
||||
20250516,181800,265074580,4395,4395,4395,4395,0
|
||||
20250516,181700,265074580,4395,4395,4395,4395,0
|
||||
20250516,181600,265074580,4395,4395,4395,4395,0
|
||||
20250516,181500,265074580,4395,4395,4395,4395,0
|
||||
20250516,181400,265074580,4395,4395,4395,4395,0
|
||||
20250516,181300,265074580,4395,4395,4395,4395,0
|
||||
20250516,181200,265074580,4395,4395,4395,4395,0
|
||||
20250516,181100,265074580,4395,4395,4395,4395,0
|
||||
20250516,181000,265074580,4395,4395,4395,4395,0
|
||||
20250516,180900,265074580,4395,4395,4395,4395,0
|
||||
20250516,180800,265074580,4395,4395,4395,4395,0
|
||||
20250516,180700,265074580,4395,4395,4395,4395,0
|
||||
20250516,180600,265074580,4395,4395,4395,4395,0
|
||||
20250516,180500,265074580,4395,4395,4395,4395,0
|
||||
20250516,180400,265074580,4395,4395,4395,4395,0
|
||||
20250516,180300,265074580,4395,4395,4395,4395,0
|
||||
20250516,180200,265074580,4395,4395,4395,4395,0
|
||||
20250516,180100,265074580,4395,4395,4395,4395,0
|
||||
20250516,180000,265074580,4395,4395,4395,4395,0
|
||||
20250516,175900,265074580,4395,4395,4395,4395,0
|
||||
20250516,175800,265074580,4395,4395,4395,4395,609
|
||||
20250516,175700,265074580,4395,4395,4395,4395,0
|
||||
20250516,175600,265074580,4395,4395,4395,4395,0
|
||||
20250516,175500,265074580,4395,4395,4395,4395,0
|
||||
20250516,175400,265074580,4395,4395,4395,4395,0
|
||||
20250516,175300,265074580,4395,4395,4395,4395,0
|
||||
20250516,175200,265074580,4395,4395,4395,4395,0
|
||||
20250516,175100,265074580,4395,4395,4395,4395,0
|
||||
20250516,175000,265074580,4395,4395,4395,4395,0
|
||||
20250516,174900,265074580,4395,4395,4395,4395,0
|
||||
20250516,174800,265074580,4395,4395,4395,4395,0
|
||||
20250516,174700,265074580,4395,4395,4395,4395,0
|
||||
20250516,174600,265074580,4395,4395,4395,4395,0
|
||||
20250516,174500,265074580,4395,4395,4395,4395,0
|
||||
20250516,174400,265074580,4395,4395,4395,4395,0
|
||||
20250516,174300,265074580,4395,4395,4395,4395,0
|
||||
20250516,174200,265074580,4395,4395,4395,4395,0
|
||||
20250516,174100,265074580,4395,4395,4395,4395,0
|
||||
20250516,174000,265074580,4395,4395,4395,4395,0
|
||||
20250516,173900,265074580,4395,4395,4395,4395,0
|
||||
20250516,173800,265074580,4395,4395,4395,4395,0
|
||||
20250516,173700,265074580,4395,4395,4395,4395,0
|
||||
20250516,173600,265074580,4395,4395,4395,4395,0
|
||||
20250516,173500,265074580,4395,4395,4395,4395,0
|
||||
20250516,173400,265074580,4395,4395,4395,4395,0
|
||||
20250516,173300,265074580,4395,4395,4395,4395,0
|
||||
20250516,173200,265074580,4395,4395,4395,4395,0
|
||||
20250516,173100,265074580,4395,4395,4395,4395,0
|
||||
20250516,173000,265074580,4395,4395,4395,4395,0
|
||||
20250516,172900,265074580,4395,4395,4395,4395,0
|
||||
20250516,172800,265074580,4395,4395,4395,4395,609
|
||||
20250516,172700,265074580,4395,4395,4395,4395,0
|
||||
20250516,172600,265074580,4395,4395,4395,4395,0
|
||||
20250516,172500,265074580,4395,4395,4395,4395,0
|
||||
20250516,172400,265074580,4395,4395,4395,4395,0
|
||||
20250516,172300,265074580,4395,4395,4395,4395,0
|
||||
20250516,172200,265074580,4395,4395,4395,4395,0
|
||||
20250516,172100,265074580,4395,4395,4395,4395,0
|
||||
20250516,172000,265074580,4395,4395,4395,4395,0
|
||||
20250516,171900,265074580,4395,4395,4395,4395,0
|
||||
20250516,171800,265074580,4395,4395,4395,4395,0
|
||||
20250516,171700,265074580,4395,4395,4395,4395,0
|
||||
20250516,171600,265074580,4395,4395,4395,4395,0
|
||||
20250516,171500,265074580,4395,4395,4395,4395,0
|
||||
20250516,171400,265074580,4395,4395,4395,4395,0
|
||||
20250516,171300,265074580,4395,4395,4395,4395,0
|
||||
20250516,171200,265074580,4395,4395,4395,4395,0
|
||||
20250516,171100,265074580,4395,4395,4395,4395,0
|
||||
20250516,171000,265074580,4395,4395,4395,4395,0
|
||||
20250516,170900,265074580,4395,4395,4395,4395,0
|
||||
20250516,170800,265074580,4395,4395,4395,4395,0
|
||||
20250516,170700,265074580,4395,4395,4395,4395,0
|
||||
20250516,170600,265074580,4395,4395,4395,4395,0
|
||||
20250516,170500,265074580,4395,4395,4395,4395,0
|
||||
20250516,170400,265074580,4395,4395,4395,4395,0
|
||||
20250516,170300,265074580,4395,4395,4395,4395,0
|
||||
20250516,170200,265074580,4395,4395,4395,4395,0
|
||||
20250516,170100,265074580,4395,4395,4395,4395,0
|
||||
20250516,170000,265074580,4395,4395,4395,4395,0
|
||||
20250516,165900,265074580,4395,4395,4395,4395,0
|
||||
20250516,165800,265074580,4395,4395,4395,4395,609
|
||||
20250516,165700,265074580,4395,4395,4395,4395,0
|
||||
20250516,165600,265074580,4395,4395,4395,4395,0
|
||||
20250516,165500,265074580,4395,4395,4395,4395,0
|
||||
20250516,165400,265074580,4395,4395,4395,4395,0
|
||||
20250516,165300,265074580,4395,4395,4395,4395,0
|
||||
20250516,165200,265074580,4395,4395,4395,4395,0
|
||||
20250516,165100,265074580,4395,4395,4395,4395,0
|
||||
20250516,165000,265074580,4395,4395,4395,4395,0
|
||||
20250516,164900,265074580,4395,4395,4395,4395,0
|
||||
20250516,164800,265074580,4395,4395,4395,4395,0
|
||||
20250516,164700,265074580,4395,4395,4395,4395,0
|
||||
20250516,164600,265074580,4395,4395,4395,4395,0
|
||||
20250516,164500,265074580,4395,4395,4395,4395,0
|
||||
20250516,164400,265074580,4395,4395,4395,4395,0
|
||||
20250516,164300,265074580,4395,4395,4395,4395,0
|
||||
20250516,164200,265074580,4395,4395,4395,4395,0
|
||||
20250516,164100,265074580,4395,4395,4395,4395,0
|
||||
20250516,164000,265074580,4395,4395,4395,4395,0
|
||||
20250516,163900,265074580,4395,4395,4395,4395,0
|
||||
20250516,163800,265074580,4395,4395,4395,4395,0
|
||||
20250516,163700,265074580,4395,4395,4395,4395,0
|
||||
20250516,163600,265074580,4395,4395,4395,4395,0
|
||||
20250516,163500,265074580,4395,4395,4395,4395,0
|
||||
20250516,163400,265074580,4395,4395,4395,4395,0
|
||||
20250516,163300,265074580,4395,4395,4395,4395,0
|
||||
20250516,163200,265074580,4395,4395,4395,4395,0
|
||||
20250516,163100,265074580,4395,4395,4395,4395,0
|
||||
20250516,163000,265074580,4395,4395,4395,4395,0
|
||||
20250516,162900,265074580,4395,4395,4395,4395,0
|
||||
20250516,162800,265074580,4395,4395,4395,4395,609
|
||||
20250516,162700,265074580,4395,4395,4395,4395,0
|
||||
20250516,162600,265074580,4395,4395,4395,4395,0
|
||||
20250516,162500,265074580,4395,4395,4395,4395,0
|
||||
20250516,162400,265074580,4395,4395,4395,4395,0
|
||||
20250516,162300,265074580,4395,4395,4395,4395,0
|
||||
20250516,162200,265074580,4395,4395,4395,4395,0
|
||||
20250516,162100,265074580,4395,4395,4395,4395,0
|
||||
20250516,162000,265074580,4395,4395,4395,4395,0
|
||||
20250516,161900,265074580,4395,4395,4395,4395,0
|
||||
20250516,161800,265074580,4395,4395,4395,4395,0
|
||||
20250516,161700,265074580,4395,4395,4395,4395,0
|
||||
20250516,161600,265074580,4395,4395,4395,4395,0
|
||||
20250516,161500,265074580,4395,4395,4395,4395,0
|
||||
20250516,161400,265074580,4395,4395,4395,4395,0
|
||||
20250516,161300,265074580,4395,4395,4395,4395,0
|
||||
20250516,161200,265074580,4395,4395,4395,4395,0
|
||||
20250516,161100,265074580,4395,4395,4395,4395,0
|
||||
20250516,161000,265074580,4395,4395,4395,4395,0
|
||||
20250516,160900,265074580,4395,4395,4395,4395,0
|
||||
20250516,160800,265074580,4395,4395,4395,4395,0
|
||||
20250516,160700,265074580,4395,4395,4395,4395,0
|
||||
20250516,160600,265074580,4395,4395,4395,4395,0
|
||||
20250516,160500,265074580,4395,4395,4395,4395,0
|
||||
20250516,160400,265074580,4395,4395,4395,4395,0
|
||||
20250516,160300,265074580,4395,4395,4395,4395,0
|
||||
20250516,160200,265074580,4395,4395,4395,4395,0
|
||||
20250516,160100,265074580,4395,4395,4395,4395,0
|
||||
20250516,160000,265074580,4395,4395,4395,4395,0
|
||||
20250516,155900,265074580,4395,4395,4395,4395,0
|
||||
20250516,155800,265074580,4395,4395,4395,4395,609
|
||||
20250516,155700,265074580,4395,4395,4395,4395,0
|
||||
20250516,155600,265074580,4395,4395,4395,4395,0
|
||||
20250516,155500,265074580,4395,4395,4395,4395,0
|
||||
20250516,155400,265074580,4395,4395,4395,4395,0
|
||||
20250516,155300,265074580,4395,4395,4395,4395,0
|
||||
20250516,155200,265074580,4395,4395,4395,4395,0
|
||||
20250516,155100,265074580,4395,4395,4395,4395,0
|
||||
20250516,155000,265074580,4395,4395,4395,4395,0
|
||||
20250516,154900,265074580,4395,4395,4395,4395,0
|
||||
20250516,154800,265074580,4395,4395,4395,4395,0
|
||||
20250516,154700,265074580,4395,4395,4395,4395,0
|
||||
20250516,154600,265074580,4395,4395,4395,4395,0
|
||||
20250516,154500,265074580,4395,4395,4395,4395,0
|
||||
20250516,154400,265074580,4395,4395,4395,4395,0
|
||||
20250516,154300,265074580,4395,4395,4395,4395,0
|
||||
20250516,154200,265074580,4395,4395,4395,4395,0
|
||||
20250516,154100,265074580,4395,4395,4395,4395,0
|
||||
20250516,154000,265074580,4395,4395,4395,4395,0
|
||||
20250516,153900,265074580,4395,4395,4395,4395,0
|
||||
20250516,153800,265074580,4395,4395,4395,4395,0
|
||||
20250516,153700,265074580,4395,4395,4395,4395,0
|
||||
20250516,153600,265074580,4395,4395,4395,4395,0
|
||||
20250516,153500,265074580,4395,4395,4395,4395,0
|
||||
20250516,153400,265074580,4395,4395,4395,4395,0
|
||||
20250516,153300,265074580,4395,4395,4395,4395,0
|
||||
20250516,153200,265074580,4395,4395,4395,4395,0
|
||||
20250516,153100,265074580,4395,4395,4395,4395,0
|
||||
20250516,153000,265074580,4395,4395,4395,4395,609
|
||||
20250516,152900,262398025,4395,4395,4395,4395,0
|
||||
20250516,152800,262398025,4395,4395,4395,4395,0
|
||||
20250516,152700,262398025,4395,4395,4395,4395,0
|
||||
20250516,152600,262398025,4395,4395,4395,4395,0
|
||||
20250516,152500,262398025,4395,4395,4395,4395,0
|
||||
20250516,152400,262398025,4395,4395,4395,4395,0
|
||||
20250516,152300,262398025,4395,4395,4395,4395,0
|
||||
20250516,152200,262398025,4395,4395,4395,4395,0
|
||||
20250516,152100,262398025,4395,4395,4395,4395,0
|
||||
20250516,152000,262398025,4395,4395,4395,4395,0
|
||||
20250516,151900,262398025,4395,4395,4395,4395,0
|
||||
20250516,151800,262398025,4395,4395,4395,4395,1
|
||||
20250516,151700,262393630,4375,4375,4375,4375,0
|
||||
20250516,151600,262393630,4375,4375,4375,4375,2
|
||||
20250516,151500,262384880,4400,4400,4400,4400,138
|
||||
20250516,151400,261777680,4400,4400,4400,4365,1288
|
||||
20250516,151300,256129550,4405,4370,4405,4370,454
|
||||
20250516,151200,254136595,4400,4370,4400,4365,152
|
||||
20250516,151100,253472595,4400,4400,4400,4400,0
|
||||
20250516,151000,253472595,4400,4380,4400,4365,390
|
||||
20250516,150900,251766680,4390,4390,4390,4390,0
|
||||
20250516,150800,251766680,4390,4370,4395,4370,50
|
||||
20250516,150700,251547150,4400,4400,4400,4400,49
|
||||
20250516,150600,251331550,4395,4390,4395,4370,327
|
||||
20250516,150500,249896810,4390,4385,4390,4385,223
|
||||
20250516,150400,248918090,4390,4390,4390,4390,0
|
||||
20250516,150300,248918090,4390,4375,4390,4375,71
|
||||
20250516,150200,248607315,4395,4395,4395,4395,0
|
||||
20250516,150100,248607315,4395,4395,4395,4395,0
|
||||
20250516,150000,248607315,4395,4395,4395,4395,0
|
||||
20250516,145900,248607315,4395,4395,4395,4395,0
|
||||
20250516,145800,248607315,4395,4395,4395,4395,20
|
||||
20250516,145700,248519415,4390,4390,4390,4390,45
|
||||
20250516,145600,248321865,4395,4395,4395,4395,0
|
||||
20250516,145500,248321865,4395,4395,4395,4395,15
|
||||
20250516,145400,248255940,4395,4395,4395,4395,0
|
||||
20250516,145300,248255940,4395,4385,4395,4385,2
|
||||
20250516,145200,248247160,4390,4390,4390,4390,15
|
||||
20250516,145100,248181310,4395,4395,4395,4395,6
|
||||
20250516,145000,248154940,4395,4390,4395,4390,502
|
||||
20250516,144900,245950660,4390,4380,4390,4380,882
|
||||
20250516,144800,242081210,4380,4380,4380,4380,0
|
||||
20250516,144700,242081210,4380,4380,4380,4380,0
|
||||
20250516,144600,242081210,4380,4380,4380,4380,1
|
||||
20250516,144500,242076830,4370,4370,4370,4370,0
|
||||
20250516,144400,242076830,4370,4375,4375,4370,8
|
||||
20250516,144300,242041845,4375,4380,4380,4375,1759
|
||||
20250516,144200,234337430,4375,4375,4375,4375,44
|
||||
20250516,144100,234144930,4375,4375,4375,4375,0
|
||||
20250516,144000,234144930,4375,4375,4375,4375,22
|
||||
20250516,143900,234048680,4380,4380,4380,4380,1
|
||||
20250516,143800,234044300,4375,4375,4375,4375,19
|
||||
20250516,143700,233961175,4380,4380,4380,4380,9
|
||||
20250516,143600,233921755,4375,4375,4375,4375,12
|
||||
20250516,143500,233869255,4380,4380,4380,4380,7
|
||||
20250516,143400,233838595,4380,4380,4380,4380,70
|
||||
20250516,143300,233531995,4375,4375,4375,4375,1
|
||||
20250516,143200,233527620,4375,4375,4375,4375,0
|
||||
20250516,143100,233527620,4375,4375,4375,4375,200
|
||||
20250516,143000,232652620,4375,4375,4375,4375,0
|
||||
20250516,142900,232652620,4375,4375,4375,4375,0
|
||||
20250516,142800,232652620,4375,4375,4375,4375,0
|
||||
20250516,142700,232652620,4375,4375,4375,4375,30
|
||||
20250516,142600,232521370,4375,4375,4375,4375,139
|
||||
20250516,142500,231913245,4375,4375,4375,4375,0
|
||||
20250516,142400,231913245,4375,4375,4375,4375,1
|
||||
20250516,142300,231908870,4370,4370,4370,4370,0
|
||||
20250516,142200,231908870,4370,4370,4370,4370,0
|
||||
20250516,142100,231908870,4370,4370,4370,4370,0
|
||||
20250516,142000,231908870,4370,4370,4370,4370,0
|
||||
20250516,141900,231908870,4370,4370,4370,4370,0
|
||||
20250516,141800,231908870,4370,4370,4370,4370,0
|
||||
20250516,141700,231908870,4370,4370,4370,4370,0
|
||||
20250516,141600,231908870,4370,4375,4375,4370,28
|
||||
20250516,141500,231786380,4370,4375,4375,4370,29
|
||||
20250516,141400,231659555,4380,4380,4380,4380,65
|
||||
20250516,141300,231374855,4380,4380,4380,4380,0
|
||||
20250516,141200,231374855,4380,4380,4380,4380,978
|
||||
20250516,141100,227091215,4380,4380,4380,4380,20
|
||||
20250516,141000,227003615,4370,4370,4370,4370,0
|
||||
20250516,140900,227003615,4370,4370,4370,4370,2
|
||||
20250516,140800,226994875,4370,4370,4370,4370,0
|
||||
20250516,140700,226994875,4370,4370,4370,4370,0
|
||||
20250516,140600,226994875,4370,4370,4370,4370,0
|
||||
20250516,140500,226994875,4370,4370,4370,4370,0
|
||||
20250516,140400,226994875,4370,4370,4370,4370,0
|
||||
20250516,140300,226994875,4370,4370,4370,4370,1
|
||||
20250516,140200,226990505,4370,4370,4370,4370,0
|
||||
20250516,140100,226990505,4370,4370,4370,4370,0
|
||||
20250516,140000,226990505,4370,4370,4370,4370,0
|
||||
20250516,135900,226990505,4370,4370,4370,4370,0
|
||||
20250516,135800,226990505,4370,4370,4370,4370,1
|
||||
20250516,135700,226986135,4380,4380,4380,4380,0
|
||||
20250516,135600,226986135,4380,4380,4380,4380,0
|
||||
20250516,135500,226986135,4380,4380,4380,4380,0
|
||||
20250516,135400,226986135,4380,4380,4380,4380,0
|
||||
20250516,135300,226986135,4380,4380,4380,4380,0
|
||||
20250516,135200,226986135,4380,4380,4380,4380,0
|
||||
20250516,135100,226986135,4380,4380,4380,4380,1
|
||||
20250516,135000,226981755,4375,4375,4375,4375,0
|
||||
20250516,134900,226981755,4375,4375,4375,4375,42
|
||||
20250516,134800,226798005,4375,4375,4375,4375,0
|
||||
20250516,134700,226798005,4375,4375,4375,4375,0
|
||||
20250516,134600,226798005,4375,4375,4375,4375,0
|
||||
20250516,134500,226798005,4375,4375,4375,4375,0
|
||||
20250516,134400,226798005,4375,4375,4375,4375,0
|
||||
20250516,134300,226798005,4375,4375,4375,4375,95
|
||||
20250516,134200,226382380,4375,4375,4375,4375,0
|
||||
20250516,134100,226382380,4375,4375,4375,4375,0
|
||||
20250516,134000,226382380,4375,4375,4375,4375,2705
|
||||
20250516,133900,214548005,4375,4375,4375,4375,1
|
||||
20250516,133800,214543630,4375,4375,4375,4375,230
|
||||
20250516,133700,213537380,4370,4370,4370,4370,204
|
||||
20250516,133600,212645900,4370,4370,4370,4370,12
|
||||
20250516,133500,212593460,4370,4370,4370,4370,0
|
||||
20250516,133400,212593460,4370,4370,4370,4370,0
|
||||
20250516,133300,212593460,4370,4370,4370,4370,0
|
||||
20250516,133200,212593460,4370,4370,4370,4370,0
|
||||
20250516,133100,212593460,4370,4370,4370,4370,0
|
||||
20250516,133000,212593460,4370,4370,4370,4370,8
|
||||
20250516,132900,212558500,4370,4365,4370,4365,11
|
||||
20250516,132800,212510480,4370,4370,4370,4370,0
|
||||
20250516,132700,212510480,4370,4370,4370,4370,0
|
||||
20250516,132600,212510480,4370,4370,4370,4370,0
|
||||
20250516,132500,212510480,4370,4370,4370,4370,0
|
||||
20250516,132400,212510480,4370,4370,4370,4370,0
|
||||
20250516,132300,212510480,4370,4370,4370,4370,0
|
||||
20250516,132200,212510480,4370,4370,4370,4370,0
|
||||
20250516,132100,212510480,4370,4370,4370,4370,0
|
||||
20250516,132000,212510480,4370,4370,4370,4370,149
|
||||
20250516,131900,211859350,4360,4365,4365,4360,245
|
||||
20250516,131800,210789930,4365,4365,4365,4365,596
|
||||
20250516,131700,208188390,4365,4365,4365,4365,0
|
||||
20250516,131600,208188390,4365,4365,4365,4365,0
|
||||
20250516,131500,208188390,4365,4365,4365,4365,0
|
||||
20250516,131400,208188390,4365,4365,4365,4365,0
|
||||
20250516,131300,208188390,4365,4365,4365,4365,2
|
||||
20250516,131200,208179660,4365,4365,4365,4365,0
|
||||
20250516,131100,208179660,4365,4365,4365,4365,0
|
||||
20250516,131000,208179660,4365,4365,4365,4365,163
|
||||
20250516,130900,207468165,4370,4370,4370,4370,0
|
||||
20250516,130800,207468165,4370,4370,4370,4370,0
|
||||
20250516,130700,207468165,4370,4370,4370,4370,30
|
||||
20250516,130600,207337065,4370,4370,4370,4370,0
|
||||
20250516,130500,207337065,4370,4370,4370,4370,245
|
||||
20250516,130400,206266415,4365,4365,4365,4365,0
|
||||
20250516,130300,206266415,4365,4365,4365,4365,0
|
||||
20250516,130200,206266415,4365,4365,4365,4365,0
|
||||
20250516,130100,206266415,4365,4365,4365,4365,1
|
||||
20250516,130000,206262050,4370,4370,4370,4370,1
|
||||
20250516,125900,206257680,4360,4360,4360,4360,0
|
||||
20250516,125800,206257680,4360,4360,4360,4360,0
|
||||
20250516,125700,206257680,4360,4360,4360,4360,1
|
||||
20250516,125600,206253320,4370,4370,4370,4370,0
|
||||
20250516,125500,206253320,4370,4370,4370,4370,13
|
||||
20250516,125400,206196510,4365,4365,4365,4365,154
|
||||
20250516,125300,205524300,4365,4365,4365,4365,0
|
||||
20250516,125200,205524300,4365,4365,4365,4365,0
|
||||
20250516,125100,205524300,4365,4365,4365,4365,270
|
||||
20250516,125000,204345750,4365,4365,4365,4365,33
|
||||
20250516,124900,204201705,4365,4365,4365,4365,0
|
||||
20250516,124800,204201705,4365,4365,4365,4365,1
|
||||
20250516,124700,204197340,4365,4365,4365,4365,200
|
||||
20250516,124600,203324340,4365,4365,4365,4365,44
|
||||
20250516,124500,203132280,4365,4365,4365,4365,0
|
||||
20250516,124400,203132280,4365,4365,4365,4365,0
|
||||
20250516,124300,203132280,4365,4365,4365,4365,0
|
||||
20250516,124200,203132280,4365,4365,4365,4365,0
|
||||
20250516,124100,203132280,4365,4365,4365,4365,0
|
||||
20250516,124000,203132280,4365,4360,4365,4360,139
|
||||
20250516,123900,202525550,4360,4360,4360,4360,0
|
||||
20250516,123800,202525550,4360,4360,4360,4360,200
|
||||
20250516,123700,201653550,4360,4360,4360,4360,0
|
||||
20250516,123600,201653550,4360,4360,4360,4360,250
|
||||
20250516,123500,200563550,4360,4360,4360,4360,150
|
||||
20250516,123400,199909550,4360,4360,4360,4360,127
|
||||
20250516,123300,199355830,4360,4360,4360,4360,100
|
||||
20250516,123200,198919830,4360,4360,4360,4360,0
|
||||
20250516,123100,198919830,4360,4360,4360,4360,51
|
||||
20250516,123000,198697470,4350,4350,4350,4350,0
|
||||
20250516,122900,198697470,4350,4350,4355,4350,11
|
||||
20250516,122800,198649615,4355,4355,4355,4355,84
|
||||
20250516,122700,198283795,4360,4360,4360,4360,0
|
||||
20250516,122600,198283795,4360,4360,4360,4360,0
|
||||
20250516,122500,198283795,4360,4360,4360,4360,0
|
||||
20250516,122400,198283795,4360,4360,4360,4360,0
|
||||
20250516,122300,198283795,4360,4360,4360,4360,0
|
||||
20250516,122200,198283795,4360,4360,4360,4360,0
|
||||
20250516,122100,198283795,4360,4360,4360,4360,0
|
||||
20250516,122000,198283795,4360,4360,4360,4360,0
|
||||
20250516,121900,198283795,4360,4360,4360,4360,0
|
||||
20250516,121800,198283795,4360,4360,4360,4360,0
|
||||
20250516,121700,198283795,4360,4360,4360,4360,0
|
||||
20250516,121600,198283795,4360,4360,4360,4360,2
|
||||
20250516,121500,198275075,4355,4355,4355,4355,0
|
||||
20250516,121400,198275075,4355,4355,4355,4355,10
|
||||
20250516,121300,198231525,4360,4360,4360,4360,0
|
||||
20250516,121200,198231525,4360,4360,4360,4360,0
|
||||
20250516,121100,198231525,4360,4360,4360,4360,0
|
||||
20250516,121000,198231525,4360,4350,4360,4350,165
|
||||
20250516,120900,197512970,4355,4355,4355,4355,1
|
||||
20250516,120800,197508615,4355,4355,4355,4355,0
|
||||
20250516,120700,197508615,4355,4355,4355,4355,0
|
||||
20250516,120600,197508615,4355,4355,4355,4355,0
|
||||
20250516,120500,197508615,4355,4355,4355,4355,0
|
||||
20250516,120400,197508615,4355,4355,4355,4355,4
|
||||
20250516,120300,197491195,4350,4350,4350,4350,0
|
||||
20250516,120200,197491195,4350,4350,4350,4350,36
|
||||
20250516,120100,197334595,4355,4355,4355,4355,1
|
||||
20250516,120000,197330240,4350,4350,4350,4350,0
|
||||
20250516,115900,197330240,4350,4350,4350,4350,2
|
||||
20250516,115800,197321540,4350,4350,4350,4350,1
|
||||
20250516,115700,197317190,4350,4350,4350,4350,0
|
||||
20250516,115600,197317190,4350,4350,4350,4350,0
|
||||
20250516,115500,197317190,4350,4350,4350,4350,0
|
||||
20250516,115400,197317190,4350,4350,4350,4350,0
|
||||
20250516,115300,197317190,4350,4350,4350,4350,0
|
||||
20250516,115200,197317190,4350,4350,4350,4350,0
|
||||
20250516,115100,197317190,4350,4350,4350,4350,11
|
||||
20250516,115000,197269340,4350,4350,4350,4350,0
|
||||
20250516,114900,197269340,4350,4350,4350,4350,0
|
||||
20250516,114800,197269340,4350,4350,4350,4350,142
|
||||
20250516,114700,196651640,4350,4350,4350,4350,0
|
||||
20250516,114600,196651640,4350,4350,4350,4350,0
|
||||
20250516,114500,196651640,4350,4350,4350,4350,0
|
||||
20250516,114400,196651640,4350,4350,4350,4350,126
|
||||
20250516,114300,196103540,4350,4345,4350,4345,6
|
||||
20250516,114200,196077465,4350,4350,4350,4350,5
|
||||
20250516,114100,196055715,4350,4350,4350,4350,55
|
||||
20250516,114000,195816465,4355,4355,4355,4355,256
|
||||
20250516,113900,194701585,4355,4350,4355,4350,11
|
||||
20250516,113800,194653685,4340,4340,4340,4340,0
|
||||
20250516,113700,194653685,4340,4340,4340,4340,0
|
||||
20250516,113600,194653685,4340,4340,4340,4340,0
|
||||
20250516,113500,194653685,4340,4340,4340,4340,0
|
||||
20250516,113400,194653685,4340,4340,4340,4340,0
|
||||
20250516,113300,194653685,4340,4340,4340,4340,0
|
||||
20250516,113200,194653685,4340,4340,4340,4340,49
|
||||
20250516,113100,194441025,4340,4340,4340,4340,0
|
||||
20250516,113000,194441025,4340,4340,4340,4340,257
|
||||
20250516,112900,193325645,4355,4355,4355,4355,0
|
||||
20250516,112800,193325645,4355,4350,4355,4350,1720
|
||||
20250516,112700,185838595,4340,4340,4340,4340,7
|
||||
20250516,112600,185808215,4350,4350,4350,4350,30
|
||||
20250516,112500,185677715,4340,4340,4340,4340,50
|
||||
20250516,112400,185460715,4340,4340,4340,4340,1
|
||||
20250516,112300,185456375,4340,4340,4340,4340,20
|
||||
20250516,112200,185369575,4350,4350,4350,4350,0
|
||||
20250516,112100,185369575,4350,4350,4350,4350,0
|
||||
20250516,112000,185369575,4350,4350,4350,4350,1
|
||||
20250516,111900,185365225,4350,4350,4350,4350,419
|
||||
20250516,111800,183542575,4355,4355,4355,4355,50
|
||||
20250516,111700,183324825,4355,4355,4355,4355,1
|
||||
20250516,111600,183320470,4350,4350,4350,4350,0
|
||||
20250516,111500,183320470,4350,4350,4350,4350,23
|
||||
20250516,111400,183220420,4350,4350,4350,4350,0
|
||||
20250516,111300,183220420,4350,4350,4355,4350,3
|
||||
20250516,111200,183207365,4355,4355,4355,4350,809
|
||||
20250516,111100,179687345,4355,4355,4355,4355,14
|
||||
20250516,111000,179626375,4355,4370,4370,4355,3000
|
||||
20250516,110900,166553935,4370,4370,4370,4370,0
|
||||
20250516,110800,166553935,4370,4370,4370,4370,20
|
||||
20250516,110700,166466535,4370,4370,4370,4370,0
|
||||
20250516,110600,166466535,4370,4370,4370,4370,0
|
||||
20250516,110500,166466535,4370,4370,4370,4370,171
|
||||
20250516,110400,165719265,4370,4370,4370,4370,22
|
||||
20250516,110300,165623125,4370,4370,4370,4370,354
|
||||
20250516,110200,164076145,4370,4370,4370,4370,1
|
||||
20250516,110100,164071775,4370,4370,4370,4370,0
|
||||
20250516,110000,164071775,4370,4370,4370,4370,0
|
||||
20250516,105900,164071775,4370,4370,4375,4370,27
|
||||
20250516,105800,163953760,4370,4370,4370,4370,0
|
||||
20250516,105700,163953760,4370,4370,4370,4370,550
|
||||
20250516,105600,161550260,4365,4365,4365,4365,100
|
||||
20250516,105500,161113760,4365,4365,4365,4365,147
|
||||
20250516,105400,160472105,4365,4365,4365,4365,0
|
||||
20250516,105300,160472105,4365,4365,4365,4365,85
|
||||
20250516,105200,160101080,4365,4365,4365,4355,339
|
||||
20250516,105100,158623425,4375,4375,4375,4375,0
|
||||
20250516,105000,158623425,4375,4375,4375,4375,0
|
||||
20250516,104900,158623425,4375,4375,4375,4375,0
|
||||
20250516,104800,158623425,4375,4375,4375,4375,250
|
||||
20250516,104700,157529675,4375,4375,4375,4375,100
|
||||
20250516,104600,157092175,4375,4370,4375,4370,333
|
||||
20250516,104500,155635860,4365,4365,4365,4365,0
|
||||
20250516,104400,155635860,4365,4365,4365,4365,80
|
||||
20250516,104300,155286660,4370,4370,4370,4370,380
|
||||
20250516,104200,153626060,4370,4370,4370,4370,83
|
||||
20250516,104100,153263350,4375,4375,4375,4375,1
|
||||
20250516,104000,153258975,4375,4375,4375,4375,11
|
||||
20250516,103900,153210850,4375,4375,4375,4375,0
|
||||
20250516,103800,153210850,4375,4375,4375,4375,100
|
||||
20250516,103700,152773350,4375,4375,4375,4375,0
|
||||
20250516,103600,152773350,4375,4375,4375,4375,20
|
||||
20250516,103500,152685850,4375,4370,4375,4365,169
|
||||
20250516,103400,151947270,4380,4370,4380,4370,23
|
||||
20250516,103300,151846540,4370,4370,4370,4370,0
|
||||
20250516,103200,151846540,4370,4370,4370,4370,200
|
||||
20250516,103100,150972540,4375,4375,4375,4375,5
|
||||
20250516,103000,150950665,4380,4380,4380,4380,100
|
||||
20250516,102900,150512665,4385,4385,4385,4385,0
|
||||
20250516,102800,150512665,4385,4385,4385,4385,0
|
||||
20250516,102700,150512665,4385,4385,4385,4385,126
|
||||
20250516,102600,149960155,4390,4390,4390,4385,33
|
||||
20250516,102500,149815300,4395,4390,4395,4390,79
|
||||
20250516,102400,149468475,4390,4400,4400,4390,329
|
||||
20250516,102300,148024115,4400,4400,4400,4400,0
|
||||
20250516,102200,148024115,4400,4400,4400,4400,24
|
||||
20250516,102100,147918515,4395,4400,4400,4395,11
|
||||
20250516,102000,147870165,4400,4400,4400,4400,627
|
||||
20250516,101900,145111365,4400,4400,4400,4400,0
|
||||
20250516,101800,145111365,4400,4400,4400,4400,300
|
||||
20250516,101700,143791365,4395,4400,4400,4395,742
|
||||
20250516,101600,140527775,4400,4400,4400,4400,0
|
||||
20250516,101500,140527775,4400,4400,4400,4400,1
|
||||
20250516,101400,140523375,4400,4400,4400,4400,32
|
||||
20250516,101300,140382575,4405,4405,4405,4400,15
|
||||
20250516,101200,140316505,4400,4395,4400,4395,2
|
||||
20250516,101100,140307710,4400,4405,4405,4400,130
|
||||
20250516,101000,139735705,4400,4400,4400,4400,40
|
||||
20250516,100900,139559705,4400,4400,4400,4400,0
|
||||
20250516,100800,139559705,4400,4400,4400,4400,0
|
||||
20250516,100700,139559705,4400,4400,4400,4400,74
|
||||
20250516,100600,139234105,4400,4405,4405,4397,159
|
||||
20250516,100500,138534430,4405,4405,4405,4405,68
|
||||
20250516,100400,138234890,4410,4410,4410,4410,423
|
||||
20250516,100300,136369460,4410,4410,4410,4410,243
|
||||
20250516,100200,135297830,4410,4410,4410,4410,47
|
||||
20250516,100100,135090560,4405,4415,4415,4405,1220
|
||||
20250516,100000,129710360,4410,4410,4415,4410,419
|
||||
20250516,095900,127862470,4410,4410,4410,4410,200
|
||||
20250516,095800,126980470,4405,4405,4405,4400,31
|
||||
20250516,095700,126843965,4410,4415,4415,4410,63
|
||||
20250516,095600,126566125,4415,4420,4420,4415,54
|
||||
20250516,095500,126327710,4410,4430,4430,4410,114
|
||||
20250516,095400,125823830,4430,4445,4445,4430,399
|
||||
20250516,095300,124051280,4445,4450,4450,4445,240
|
||||
20250516,095200,122983295,4450,4450,4450,4445,175
|
||||
20250516,095100,122204560,4445,4430,4445,4430,71
|
||||
20250516,095000,121888980,4445,4440,4445,4410,413
|
||||
20250516,094900,120060670,4445,4440,4445,4440,1548
|
||||
20250516,094800,113187440,4430,4450,4460,4430,815
|
||||
20250516,094700,109567340,4450,4450,4460,4450,396
|
||||
20250516,094600,107802350,4460,4440,4465,4435,1362
|
||||
20250516,094500,101750460,4435,4420,4435,4420,1513
|
||||
20250516,094400,95050950,4420,4390,4420,4390,1890
|
||||
20250516,094300,86708815,4380,4400,4400,4380,1171
|
||||
20250516,094200,81558355,4400,4400,4410,4400,219
|
||||
20250516,094100,80594700,4400,4380,4400,4380,3411
|
||||
20250516,094000,65629590,4380,4390,4395,4380,333
|
||||
20250516,093900,64168045,4390,4370,4395,4370,711
|
||||
20250516,093800,61044385,4370,4360,4385,4360,2204
|
||||
20250516,093700,51396855,4360,4360,4365,4360,951
|
||||
20250516,093600,47250480,4355,4355,4355,4350,221
|
||||
20250516,093500,46288355,4355,4355,4355,4340,294
|
||||
20250516,093400,45008335,4355,4340,4355,4340,9
|
||||
20250516,093300,44969165,4360,4355,4360,4340,1217
|
||||
20250516,093200,39664395,4355,4340,4355,4335,986
|
||||
20250516,093100,35377565,4345,4340,4345,4340,55
|
||||
20250516,093000,35138855,4340,4340,4340,4340,0
|
||||
20250516,092900,35138855,4340,4340,4340,4340,2
|
||||
20250516,092800,35130175,4340,4340,4340,4340,1035
|
||||
20250516,092700,30638275,4340,4335,4340,4335,439
|
||||
20250516,092600,28733710,4330,4330,4330,4330,209
|
||||
20250516,092500,27828740,4330,4330,4330,4330,330
|
||||
20250516,092400,26399840,4330,4330,4330,4330,66
|
||||
20250516,092300,26114060,4330,4325,4335,4320,119
|
||||
20250516,092200,25599570,4320,4320,4320,4320,242
|
||||
20250516,092100,24554130,4325,4325,4325,4325,91
|
||||
20250516,092000,24160555,4325,4325,4335,4325,158
|
||||
20250516,091900,23477170,4335,4335,4335,4335,0
|
||||
20250516,091800,23477170,4335,4335,4335,4335,107
|
||||
20250516,091700,23013325,4335,4335,4335,4335,54
|
||||
20250516,091600,22779235,4335,4335,4335,4330,191
|
||||
20250516,091500,21951275,4330,4335,4335,4330,186
|
||||
20250516,091400,21145595,4340,4330,4340,4330,365
|
||||
20250516,091300,19563485,4335,4300,4335,4300,865
|
||||
20250516,091200,15825580,4300,4295,4325,4265,329
|
||||
20250516,091100,14413345,4300,4285,4300,4265,399
|
||||
20250516,091000,12700025,4265,4260,4290,4245,1258
|
||||
20250516,090900,7327790,4245,4255,4260,4245,39
|
||||
20250516,090800,7161925,4255,4250,4255,4250,143
|
||||
20250516,090700,6553865,4250,4245,4250,4245,517
|
||||
20250516,090600,4357070,4245,4245,4245,4245,30
|
||||
20250516,090500,4229720,4245,4240,4245,4240,196
|
||||
20250516,090400,3398360,4240,4240,4240,4240,0
|
||||
20250516,090300,3398360,4240,4240,4240,4240,7
|
||||
20250516,090200,3368680,4240,4240,4240,4240,101
|
||||
20250516,090100,2940440,4240,4240,4240,4240,381
|
||||
20250516,090000,1325000,4240,4250,4250,4240,312
|
||||
|
Reference in New Issue
Block a user