Update 2025-05-16 2743 candle_min
This commit is contained in:
573
008490/min/candle-20250516.csv
Normal file
573
008490/min/candle-20250516.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,183100,432594530,15920,15920,15920,15920,765
|
||||
20250516,183000,432594530,15920,15920,15920,15920,0
|
||||
20250516,182900,432594530,15920,15920,15920,15920,0
|
||||
20250516,182800,432594530,15920,15920,15920,15920,0
|
||||
20250516,182700,432594530,15920,15920,15920,15920,0
|
||||
20250516,182600,432594530,15920,15920,15920,15920,0
|
||||
20250516,182500,432594530,15920,15920,15920,15920,0
|
||||
20250516,182400,432594530,15920,15920,15920,15920,0
|
||||
20250516,182300,432594530,15920,15920,15920,15920,0
|
||||
20250516,182200,432594530,15920,15920,15920,15920,0
|
||||
20250516,182100,432594530,15920,15920,15920,15920,0
|
||||
20250516,182000,432594530,15920,15920,15920,15920,0
|
||||
20250516,181900,432594530,15920,15920,15920,15920,0
|
||||
20250516,181800,432594530,15920,15920,15920,15920,0
|
||||
20250516,181700,432594530,15920,15920,15920,15920,0
|
||||
20250516,181600,432594530,15920,15920,15920,15920,0
|
||||
20250516,181500,432594530,15920,15920,15920,15920,0
|
||||
20250516,181400,432594530,15920,15920,15920,15920,0
|
||||
20250516,181300,432594530,15920,15920,15920,15920,0
|
||||
20250516,181200,432594530,15920,15920,15920,15920,0
|
||||
20250516,181100,432594530,15920,15920,15920,15920,0
|
||||
20250516,181000,432594530,15920,15920,15920,15920,0
|
||||
20250516,180900,432594530,15920,15920,15920,15920,0
|
||||
20250516,180800,432594530,15920,15920,15920,15920,0
|
||||
20250516,180700,432594530,15920,15920,15920,15920,0
|
||||
20250516,180600,432594530,15920,15920,15920,15920,0
|
||||
20250516,180500,432594530,15920,15920,15920,15920,0
|
||||
20250516,180400,432594530,15920,15920,15920,15920,0
|
||||
20250516,180300,432594530,15920,15920,15920,15920,0
|
||||
20250516,180200,432594530,15920,15920,15920,15920,0
|
||||
20250516,180100,432594530,15920,15920,15920,15920,765
|
||||
20250516,180000,432594530,15920,15920,15920,15920,0
|
||||
20250516,175900,432594530,15920,15920,15920,15920,0
|
||||
20250516,175800,432594530,15920,15920,15920,15920,0
|
||||
20250516,175700,432594530,15920,15920,15920,15920,0
|
||||
20250516,175600,432594530,15920,15920,15920,15920,0
|
||||
20250516,175500,432594530,15920,15920,15920,15920,0
|
||||
20250516,175400,432594530,15920,15920,15920,15920,0
|
||||
20250516,175300,432594530,15920,15920,15920,15920,0
|
||||
20250516,175200,432594530,15920,15920,15920,15920,0
|
||||
20250516,175100,432594530,15920,15920,15920,15920,0
|
||||
20250516,175000,432594530,15920,15920,15920,15920,0
|
||||
20250516,174900,432594530,15920,15920,15920,15920,0
|
||||
20250516,174800,432594530,15920,15920,15920,15920,0
|
||||
20250516,174700,432594530,15920,15920,15920,15920,0
|
||||
20250516,174600,432594530,15920,15920,15920,15920,0
|
||||
20250516,174500,432594530,15920,15920,15920,15920,0
|
||||
20250516,174400,432594530,15920,15920,15920,15920,0
|
||||
20250516,174300,432594530,15920,15920,15920,15920,0
|
||||
20250516,174200,432594530,15920,15920,15920,15920,0
|
||||
20250516,174100,432594530,15920,15920,15920,15920,0
|
||||
20250516,174000,432594530,15920,15920,15920,15920,0
|
||||
20250516,173900,432594530,15920,15920,15920,15920,0
|
||||
20250516,173800,432594530,15920,15920,15920,15920,0
|
||||
20250516,173700,432594530,15920,15920,15920,15920,0
|
||||
20250516,173600,432594530,15920,15920,15920,15920,0
|
||||
20250516,173500,432594530,15920,15920,15920,15920,0
|
||||
20250516,173400,432594530,15920,15920,15920,15920,0
|
||||
20250516,173300,432594530,15920,15920,15920,15920,0
|
||||
20250516,173200,432594530,15920,15920,15920,15920,0
|
||||
20250516,173100,432594530,15920,15920,15920,15920,765
|
||||
20250516,173000,432594530,15920,15920,15920,15920,0
|
||||
20250516,172900,432594530,15920,15920,15920,15920,0
|
||||
20250516,172800,432594530,15920,15920,15920,15920,0
|
||||
20250516,172700,432594530,15920,15920,15920,15920,0
|
||||
20250516,172600,432594530,15920,15920,15920,15920,0
|
||||
20250516,172500,432594530,15920,15920,15920,15920,0
|
||||
20250516,172400,432594530,15920,15920,15920,15920,0
|
||||
20250516,172300,432594530,15920,15920,15920,15920,0
|
||||
20250516,172200,432594530,15920,15920,15920,15920,0
|
||||
20250516,172100,432594530,15920,15920,15920,15920,0
|
||||
20250516,172000,432594530,15920,15920,15920,15920,0
|
||||
20250516,171900,432594530,15920,15920,15920,15920,0
|
||||
20250516,171800,432594530,15920,15920,15920,15920,0
|
||||
20250516,171700,432594530,15920,15920,15920,15920,0
|
||||
20250516,171600,432594530,15920,15920,15920,15920,0
|
||||
20250516,171500,432594530,15920,15920,15920,15920,0
|
||||
20250516,171400,432594530,15920,15920,15920,15920,0
|
||||
20250516,171300,432594530,15920,15920,15920,15920,0
|
||||
20250516,171200,432594530,15920,15920,15920,15920,0
|
||||
20250516,171100,432594530,15920,15920,15920,15920,0
|
||||
20250516,171000,432594530,15920,15920,15920,15920,0
|
||||
20250516,170900,432594530,15920,15920,15920,15920,0
|
||||
20250516,170800,432594530,15920,15920,15920,15920,0
|
||||
20250516,170700,432594530,15920,15920,15920,15920,0
|
||||
20250516,170600,432594530,15920,15920,15920,15920,0
|
||||
20250516,170500,432594530,15920,15920,15920,15920,0
|
||||
20250516,170400,432594530,15920,15920,15920,15920,0
|
||||
20250516,170300,432594530,15920,15920,15920,15920,0
|
||||
20250516,170200,432594530,15920,15920,15920,15920,0
|
||||
20250516,170100,432594530,15920,15920,15920,15920,765
|
||||
20250516,170000,432594530,15920,15920,15920,15920,0
|
||||
20250516,165900,432594530,15920,15920,15920,15920,0
|
||||
20250516,165800,432594530,15920,15920,15920,15920,0
|
||||
20250516,165700,432594530,15920,15920,15920,15920,0
|
||||
20250516,165600,432594530,15920,15920,15920,15920,0
|
||||
20250516,165500,432594530,15920,15920,15920,15920,0
|
||||
20250516,165400,432594530,15920,15920,15920,15920,0
|
||||
20250516,165300,432594530,15920,15920,15920,15920,0
|
||||
20250516,165200,432594530,15920,15920,15920,15920,0
|
||||
20250516,165100,432594530,15920,15920,15920,15920,0
|
||||
20250516,165000,432594530,15920,15920,15920,15920,0
|
||||
20250516,164900,432594530,15920,15920,15920,15920,0
|
||||
20250516,164800,432594530,15920,15920,15920,15920,0
|
||||
20250516,164700,432594530,15920,15920,15920,15920,0
|
||||
20250516,164600,432594530,15920,15920,15920,15920,0
|
||||
20250516,164500,432594530,15920,15920,15920,15920,0
|
||||
20250516,164400,432594530,15920,15920,15920,15920,0
|
||||
20250516,164300,432594530,15920,15920,15920,15920,0
|
||||
20250516,164200,432594530,15920,15920,15920,15920,0
|
||||
20250516,164100,432594530,15920,15920,15920,15920,0
|
||||
20250516,164000,432594530,15920,15920,15920,15920,0
|
||||
20250516,163900,432594530,15920,15920,15920,15920,0
|
||||
20250516,163800,432594530,15920,15920,15920,15920,0
|
||||
20250516,163700,432594530,15920,15920,15920,15920,0
|
||||
20250516,163600,432594530,15920,15920,15920,15920,0
|
||||
20250516,163500,432594530,15920,15920,15920,15920,0
|
||||
20250516,163400,432594530,15920,15920,15920,15920,0
|
||||
20250516,163300,432594530,15920,15920,15920,15920,0
|
||||
20250516,163200,432594530,15920,15920,15920,15920,0
|
||||
20250516,163100,432594530,15920,15920,15920,15920,765
|
||||
20250516,163000,432594530,15920,15920,15920,15920,0
|
||||
20250516,162900,432594530,15920,15920,15920,15920,0
|
||||
20250516,162800,432594530,15920,15920,15920,15920,0
|
||||
20250516,162700,432594530,15920,15920,15920,15920,0
|
||||
20250516,162600,432594530,15920,15920,15920,15920,0
|
||||
20250516,162500,432594530,15920,15920,15920,15920,0
|
||||
20250516,162400,432594530,15920,15920,15920,15920,0
|
||||
20250516,162300,432594530,15920,15920,15920,15920,0
|
||||
20250516,162200,432594530,15920,15920,15920,15920,0
|
||||
20250516,162100,432594530,15920,15920,15920,15920,0
|
||||
20250516,162000,432594530,15920,15920,15920,15920,0
|
||||
20250516,161900,432594530,15920,15920,15920,15920,0
|
||||
20250516,161800,432594530,15920,15920,15920,15920,0
|
||||
20250516,161700,432594530,15920,15920,15920,15920,0
|
||||
20250516,161600,432594530,15920,15920,15920,15920,0
|
||||
20250516,161500,432594530,15920,15920,15920,15920,0
|
||||
20250516,161400,432594530,15920,15920,15920,15920,0
|
||||
20250516,161300,432594530,15920,15920,15920,15920,0
|
||||
20250516,161200,432594530,15920,15920,15920,15920,0
|
||||
20250516,161100,432594530,15920,15920,15920,15920,0
|
||||
20250516,161000,432594530,15920,15920,15920,15920,0
|
||||
20250516,160900,432594530,15920,15920,15920,15920,0
|
||||
20250516,160800,432594530,15920,15920,15920,15920,0
|
||||
20250516,160700,432594530,15920,15920,15920,15920,0
|
||||
20250516,160600,432594530,15920,15920,15920,15920,0
|
||||
20250516,160500,432594530,15920,15920,15920,15920,0
|
||||
20250516,160400,432594530,15920,15920,15920,15920,0
|
||||
20250516,160300,432594530,15920,15920,15920,15920,0
|
||||
20250516,160200,432594530,15920,15920,15920,15920,0
|
||||
20250516,160100,432594530,15920,15920,15920,15920,765
|
||||
20250516,160000,432594530,15920,15920,15920,15920,0
|
||||
20250516,155900,432594530,15920,15920,15920,15920,0
|
||||
20250516,155800,432594530,15920,15920,15920,15920,0
|
||||
20250516,155700,432594530,15920,15920,15920,15920,0
|
||||
20250516,155600,432594530,15920,15920,15920,15920,0
|
||||
20250516,155500,432594530,15920,15920,15920,15920,0
|
||||
20250516,155400,432594530,15920,15920,15920,15920,0
|
||||
20250516,155300,432594530,15920,15920,15920,15920,0
|
||||
20250516,155200,432594530,15920,15920,15920,15920,0
|
||||
20250516,155100,432594530,15920,15920,15920,15920,0
|
||||
20250516,155000,432594530,15920,15920,15920,15920,0
|
||||
20250516,154900,432594530,15920,15920,15920,15920,0
|
||||
20250516,154800,432594530,15920,15920,15920,15920,0
|
||||
20250516,154700,432594530,15920,15920,15920,15920,0
|
||||
20250516,154600,432594530,15920,15920,15920,15920,0
|
||||
20250516,154500,432594530,15920,15920,15920,15920,0
|
||||
20250516,154400,432594530,15920,15920,15920,15920,0
|
||||
20250516,154300,432594530,15920,15920,15920,15920,0
|
||||
20250516,154200,432594530,15920,15920,15920,15920,0
|
||||
20250516,154100,432594530,15920,15920,15920,15920,0
|
||||
20250516,154000,432594530,15920,15920,15920,15920,0
|
||||
20250516,153900,432594530,15920,15920,15920,15920,0
|
||||
20250516,153800,432594530,15920,15920,15920,15920,0
|
||||
20250516,153700,432594530,15920,15920,15920,15920,0
|
||||
20250516,153600,432594530,15920,15920,15920,15920,0
|
||||
20250516,153500,432594530,15920,15920,15920,15920,0
|
||||
20250516,153400,432594530,15920,15920,15920,15920,0
|
||||
20250516,153300,432594530,15920,15920,15920,15920,0
|
||||
20250516,153200,432594530,15920,15920,15920,15920,0
|
||||
20250516,153100,432594530,15920,15920,15920,15920,765
|
||||
20250516,153000,432594530,15920,15920,15920,15920,765
|
||||
20250516,152900,420415730,15940,15940,15940,15940,0
|
||||
20250516,152800,420415730,15940,15940,15940,15940,0
|
||||
20250516,152700,420415730,15940,15940,15940,15940,0
|
||||
20250516,152600,420415730,15940,15940,15940,15940,0
|
||||
20250516,152500,420415730,15940,15940,15940,15940,0
|
||||
20250516,152400,420415730,15940,15940,15940,15940,0
|
||||
20250516,152300,420415730,15940,15940,15940,15940,0
|
||||
20250516,152200,420415730,15940,15940,15940,15940,0
|
||||
20250516,152100,420415730,15940,15940,15940,15940,0
|
||||
20250516,152000,420415730,15940,15940,15940,15940,0
|
||||
20250516,151900,420415730,15940,15950,15950,15940,7
|
||||
20250516,151800,420304140,15940,15960,15960,15940,111
|
||||
20250516,151700,418533570,15950,15960,15960,15950,66
|
||||
20250516,151600,417480420,15950,15950,15950,15950,22
|
||||
20250516,151500,417129520,15950,15960,15960,15950,19
|
||||
20250516,151400,416826290,15950,15960,15960,15950,20
|
||||
20250516,151300,416507130,15950,15960,15960,15950,25
|
||||
20250516,151200,416108140,15950,15960,15960,15950,25
|
||||
20250516,151100,415709150,15950,15950,15950,15950,9
|
||||
20250516,151000,415565600,15920,15960,15960,15920,167
|
||||
20250516,150900,412904810,15960,15960,15960,15950,10
|
||||
20250516,150800,412745220,15950,15950,15950,15950,32
|
||||
20250516,150700,412234820,15950,15950,15950,15950,25
|
||||
20250516,150600,411836070,15940,15950,15950,15940,73
|
||||
20250516,150500,410672090,15940,15940,15940,15940,1
|
||||
20250516,150400,410656150,15940,15960,15960,15940,26
|
||||
20250516,150300,410241210,15950,15960,15960,15950,25
|
||||
20250516,150200,409842300,15960,15960,15960,15960,45
|
||||
20250516,150100,409124100,15960,15960,15960,15960,0
|
||||
20250516,150000,409124100,15960,15960,15960,15960,9
|
||||
20250516,145900,408980460,15960,15960,15960,15950,51
|
||||
20250516,145800,408166510,15960,15950,15960,15950,26
|
||||
20250516,145700,407751560,15950,15950,15950,15950,7
|
||||
20250516,145600,407639910,15950,15950,15950,15950,29
|
||||
20250516,145500,407177360,15950,15950,15960,15950,54
|
||||
20250516,145400,406315980,15950,15950,15950,15950,7
|
||||
20250516,145300,406204330,15940,15930,15940,15930,385
|
||||
20250516,145200,400071020,15930,15930,15930,15930,2
|
||||
20250516,145100,400039160,15940,15940,15940,15940,42
|
||||
20250516,145000,399369680,15930,15930,15940,15930,35
|
||||
20250516,144900,398812120,15930,15930,15930,15930,30
|
||||
20250516,144800,398334220,15940,15940,15940,15940,25
|
||||
20250516,144700,397935720,15940,15940,15940,15940,68
|
||||
20250516,144600,396851800,15940,15940,15940,15940,8
|
||||
20250516,144500,396724280,15940,15940,15940,15940,16
|
||||
20250516,144400,396469240,15940,15940,15940,15940,33
|
||||
20250516,144300,395943220,15930,15950,15950,15930,80
|
||||
20250516,144200,394668160,15950,15960,15960,15950,28
|
||||
20250516,144100,394221520,15950,15950,15950,15950,21
|
||||
20250516,144000,393886570,15960,15950,15960,15950,50
|
||||
20250516,143900,393088800,15950,15960,15960,15950,10
|
||||
20250516,143800,392929220,15950,15950,15960,15950,18
|
||||
20250516,143700,392641970,15960,15970,15970,15950,160
|
||||
20250516,143600,390089360,15970,15970,15970,15970,0
|
||||
20250516,143500,390089360,15970,15970,15970,15970,39
|
||||
20250516,143400,389466530,15960,15970,15970,15960,78
|
||||
20250516,143300,388221330,15970,15970,15970,15970,25
|
||||
20250516,143200,387822080,15970,15970,15970,15970,7
|
||||
20250516,143100,387710290,15970,15970,15970,15970,24
|
||||
20250516,143000,387327010,15970,15970,15970,15970,41
|
||||
20250516,142900,386672240,15960,15960,15960,15960,2
|
||||
20250516,142800,386640320,15950,15960,15960,15950,24
|
||||
20250516,142700,386257290,15950,15960,15960,15950,21
|
||||
20250516,142600,385922180,15960,15970,15970,15960,37
|
||||
20250516,142500,385331410,15970,15970,15970,15970,33
|
||||
20250516,142400,384804400,15970,15970,15970,15970,9
|
||||
20250516,142300,384660670,15960,15970,15970,15960,47
|
||||
20250516,142200,383910390,15970,15970,15970,15960,53
|
||||
20250516,142100,383063990,15970,15970,15970,15970,25
|
||||
20250516,142000,382664740,15970,15960,15970,15960,88
|
||||
20250516,141900,381260210,15970,15970,15970,15970,44
|
||||
20250516,141800,380557530,15970,15970,15970,15970,19
|
||||
20250516,141700,380254100,15970,15970,15970,15970,24
|
||||
20250516,141600,379870820,15960,15970,15970,15960,181
|
||||
20250516,141500,376981720,15970,15970,15970,15970,26
|
||||
20250516,141400,376566500,15960,15980,15980,15960,81
|
||||
20250516,141300,375272890,15980,15990,15990,15970,61
|
||||
20250516,141200,374297950,15990,15990,16000,15990,40
|
||||
20250516,141100,373658200,15990,15990,15990,15990,19
|
||||
20250516,141000,373354390,15990,15990,15990,15990,22
|
||||
20250516,140900,373002610,15980,16000,16000,15980,203
|
||||
20250516,140800,369755180,16000,16020,16030,16000,177
|
||||
20250516,140700,366922040,16020,16020,16020,16020,7
|
||||
20250516,140600,366809900,16020,16000,16020,16000,30
|
||||
20250516,140500,366329800,16010,16010,16010,16010,551
|
||||
20250516,140400,357508290,16020,16000,16020,16000,12
|
||||
20250516,140300,357316100,16000,16010,16010,16000,50
|
||||
20250516,140200,356515840,16000,16030,16040,16000,24
|
||||
20250516,140100,356130990,16040,16010,16040,16010,26
|
||||
20250516,140000,355714310,16000,16030,16040,15990,64
|
||||
20250516,135900,354688940,16030,16010,16030,16010,14
|
||||
20250516,135800,354464590,16010,16000,16020,16000,16
|
||||
20250516,135700,354208560,15990,15980,16000,15980,22
|
||||
20250516,135600,353856860,15970,16000,16000,15970,50
|
||||
20250516,135500,353058030,16000,16000,16000,16000,20
|
||||
20250516,135400,352738030,16000,16000,16000,16000,38
|
||||
20250516,135300,352130030,16000,16000,16000,16000,17
|
||||
20250516,135200,351858030,16000,15990,16000,15980,493
|
||||
20250516,135100,343970400,15990,16000,16000,15980,77
|
||||
20250516,135000,342739720,16030,16020,16030,15990,563
|
||||
20250516,134900,333725820,16030,16030,16030,16020,6
|
||||
20250516,134800,333629670,16030,16010,16030,15990,16
|
||||
20250516,134700,333373320,16010,16010,16030,16010,42
|
||||
20250516,134600,332700710,16010,16010,16010,16010,29
|
||||
20250516,134500,332236420,16010,16000,16010,16000,124
|
||||
20250516,134400,330251340,16000,16000,16000,16000,16
|
||||
20250516,134300,329995340,15990,16010,16010,15990,232
|
||||
20250516,134200,326284260,16020,16020,16020,16020,26
|
||||
20250516,134100,325867740,16010,16020,16020,16000,44
|
||||
20250516,134000,325163480,16030,16030,16030,16030,10
|
||||
20250516,133900,325003180,16020,16020,16030,16020,263
|
||||
20250516,133800,320788580,16020,16010,16020,16010,20
|
||||
20250516,133700,320468200,16000,16000,16000,16000,1
|
||||
20250516,133600,320452200,16000,16000,16010,16000,27
|
||||
20250516,133500,320020190,16010,16000,16010,16000,35
|
||||
20250516,133400,319459850,16000,16000,16010,16000,20
|
||||
20250516,133300,319139690,16000,16000,16000,16000,0
|
||||
20250516,133200,319139690,16000,16010,16010,16000,79
|
||||
20250516,133100,317875530,16020,16020,16020,16020,18
|
||||
20250516,133000,317587170,16020,16010,16020,16010,10
|
||||
20250516,132900,317426990,16010,16010,16020,16010,58
|
||||
20250516,132800,316498320,16010,16010,16010,16010,24
|
||||
20250516,132700,316114080,16000,16010,16010,16000,2
|
||||
20250516,132600,316082070,15990,16020,16020,15990,60
|
||||
20250516,132500,315121510,16020,16020,16020,16020,25
|
||||
20250516,132400,314721010,16020,16020,16020,16020,17
|
||||
20250516,132300,314448670,16020,16010,16020,16010,21
|
||||
20250516,132200,314112360,16020,16010,16020,16010,24
|
||||
20250516,132100,313728110,16020,16010,16020,16010,34
|
||||
20250516,132000,313183510,16000,15990,16000,15990,4
|
||||
20250516,131900,313119530,15980,16000,16000,15970,5
|
||||
20250516,131800,313039580,16000,16000,16020,15980,159
|
||||
20250516,131700,310498050,16000,15970,16000,15970,91
|
||||
20250516,131600,309043490,15970,16000,16000,15970,91
|
||||
20250516,131500,307589500,16000,16000,16000,16000,0
|
||||
20250516,131400,307589500,16000,16000,16010,16000,38
|
||||
20250516,131300,306981410,16000,15990,16000,15990,38
|
||||
20250516,131200,306373770,15990,15990,15990,15990,9
|
||||
20250516,131100,306229860,15990,15990,15990,15990,30
|
||||
20250516,131000,305750160,15990,15980,15990,15980,26
|
||||
20250516,130900,305334600,15980,16010,16020,15980,352
|
||||
20250516,130800,299704180,16030,16080,16080,16030,303
|
||||
20250516,130700,294840010,16080,16090,16090,16080,35
|
||||
20250516,130600,294276960,16090,16090,16090,16090,17
|
||||
20250516,130500,294003430,16090,16090,16090,16090,8
|
||||
20250516,130400,293874710,16090,16090,16090,16090,32
|
||||
20250516,130300,293359830,16090,16090,16090,16090,25
|
||||
20250516,130200,292957580,16090,16090,16090,16090,18
|
||||
20250516,130100,292667960,16080,16100,16100,16080,30
|
||||
20250516,130000,292185090,16100,16100,16100,16100,26
|
||||
20250516,125900,291766490,16090,16100,16100,16090,18
|
||||
20250516,125800,291476700,16100,16100,16100,16100,49
|
||||
20250516,125700,290687800,16100,16100,16100,16100,0
|
||||
20250516,125600,290687800,16100,16100,16100,16100,41
|
||||
20250516,125500,290027700,16100,16100,16100,16100,35
|
||||
20250516,125400,289464200,16100,16100,16100,16100,8
|
||||
20250516,125300,289335400,16100,16100,16100,16100,0
|
||||
20250516,125200,289335400,16100,16100,16100,16100,49
|
||||
20250516,125100,288546500,16100,16100,16100,16100,41
|
||||
20250516,125000,287886400,16100,16100,16100,16100,0
|
||||
20250516,124900,287886400,16100,16100,16100,16100,40
|
||||
20250516,124800,287242400,16100,16100,16100,16100,18
|
||||
20250516,124700,286952600,16100,16080,16100,16080,25
|
||||
20250516,124600,286550210,16090,16120,16120,16090,214
|
||||
20250516,124500,283105850,16120,16120,16120,16120,35
|
||||
20250516,124400,282541650,16120,16120,16120,16120,27
|
||||
20250516,124300,282106410,16120,16120,16120,16120,52
|
||||
20250516,124200,281268170,16120,16120,16120,16120,24
|
||||
20250516,124100,280881290,16110,16110,16110,16110,0
|
||||
20250516,124000,280881290,16110,16110,16120,16110,68
|
||||
20250516,123900,279785730,16120,16130,16130,16120,175
|
||||
20250516,123800,276964560,16130,16130,16130,16130,24
|
||||
20250516,123700,276577440,16130,16130,16130,16130,27
|
||||
20250516,123600,276141930,16120,16120,16120,16120,2
|
||||
20250516,123500,276109690,16120,16160,16160,16120,318
|
||||
20250516,123400,270978390,16160,16160,16160,16160,40
|
||||
20250516,123300,270331990,16160,16150,16160,16150,41
|
||||
20250516,123200,269669830,16150,16150,16150,16150,0
|
||||
20250516,123100,269669830,16150,16150,16150,16150,12
|
||||
20250516,123000,269476030,16140,16140,16140,16140,45
|
||||
20250516,122900,268749730,16140,16140,16140,16130,53
|
||||
20250516,122800,267894570,16140,16140,16140,16140,9
|
||||
20250516,122700,267749310,16140,16130,16140,16130,92
|
||||
20250516,122600,266264540,16130,16130,16130,16130,32
|
||||
20250516,122500,265748380,16130,16150,16150,16130,103
|
||||
20250516,122400,264085970,16150,16150,16150,16150,33
|
||||
20250516,122300,263553020,16150,16150,16150,16150,17
|
||||
20250516,122200,263278470,16150,16150,16150,16150,43
|
||||
20250516,122100,262584020,16150,16150,16150,16150,16
|
||||
20250516,122000,262325620,16150,16150,16150,16150,24
|
||||
20250516,121900,261938020,16140,16140,16140,16140,2
|
||||
20250516,121800,261905740,16140,16130,16150,16130,97
|
||||
20250516,121700,260340220,16130,16120,16130,16120,47
|
||||
20250516,121600,259582570,16120,16120,16120,16120,24
|
||||
20250516,121500,259195690,16120,16110,16120,16110,35
|
||||
20250516,121400,258631580,16110,16110,16110,16110,0
|
||||
20250516,121300,258631580,16110,16100,16120,16100,85
|
||||
20250516,121200,257262230,16110,16090,16110,16090,224
|
||||
20250516,121100,253657380,16090,16090,16090,16090,29
|
||||
20250516,121000,253190770,16090,16090,16090,16090,0
|
||||
20250516,120900,253190770,16090,16090,16090,16090,57
|
||||
20250516,120800,252273640,16090,16090,16090,16090,17
|
||||
20250516,120700,252000110,16090,16090,16090,16060,77
|
||||
20250516,120600,250761210,16100,16100,16100,16100,10
|
||||
20250516,120500,250600210,16090,16100,16100,16080,204
|
||||
20250516,120400,247317720,16100,16100,16100,16100,26
|
||||
20250516,120300,246899120,16100,16100,16100,16100,0
|
||||
20250516,120200,246899120,16100,16100,16100,16100,24
|
||||
20250516,120100,246512720,16100,16100,16100,16100,103
|
||||
20250516,120000,244854420,16120,16120,16120,16120,42
|
||||
20250516,115900,244177380,16120,16120,16120,16120,14
|
||||
20250516,115800,243951700,16120,16120,16120,16120,26
|
||||
20250516,115700,243532580,16120,16120,16120,16120,24
|
||||
20250516,115600,243145700,16120,16120,16120,16120,40
|
||||
20250516,115500,242500900,16110,16110,16110,16110,44
|
||||
20250516,115400,241792060,16100,16110,16110,16100,21
|
||||
20250516,115300,241453870,16100,16100,16100,16100,10
|
||||
20250516,115200,241292870,16100,16100,16100,16100,17
|
||||
20250516,115100,241019170,16100,16120,16120,16100,124
|
||||
20250516,115000,239022610,16120,16120,16120,16120,34
|
||||
20250516,114900,238474530,16120,16100,16120,16100,37
|
||||
20250516,114800,237878330,16120,16120,16120,16120,124
|
||||
20250516,114700,235879450,16120,16120,16120,16120,42
|
||||
20250516,114600,235202410,16120,16120,16120,16120,27
|
||||
20250516,114500,234767170,16120,16120,16120,16120,0
|
||||
20250516,114400,234767170,16120,16120,16150,16120,225
|
||||
20250516,114300,231139820,16130,16150,16170,16130,438
|
||||
20250516,114200,224073710,16150,16140,16150,16130,30
|
||||
20250516,114100,223589330,16130,16120,16130,16120,7
|
||||
20250516,114000,223476460,16120,16110,16120,16110,27
|
||||
20250516,113900,223041280,16110,16110,16110,16110,51
|
||||
20250516,113800,222219670,16110,16100,16110,16100,15
|
||||
20250516,113700,221978070,16110,16110,16110,16110,14
|
||||
20250516,113600,221752530,16110,16100,16110,16100,19
|
||||
20250516,113500,221446460,16110,16090,16110,16090,59
|
||||
20250516,113400,220496340,16090,16090,16090,16090,0
|
||||
20250516,113300,220496340,16090,16070,16090,16070,14
|
||||
20250516,113200,220271210,16060,16100,16100,16050,160
|
||||
20250516,113100,217701840,16090,16120,16120,16070,73
|
||||
20250516,113000,216527420,16100,16090,16110,16090,3
|
||||
20250516,112900,216479120,16100,16140,16140,16090,227
|
||||
20250516,112800,212824310,16130,16140,16150,16130,60
|
||||
20250516,112700,211856070,16140,16140,16140,16140,0
|
||||
20250516,112600,211856070,16140,16140,16140,16140,34
|
||||
20250516,112500,211307310,16140,16140,16150,16130,219
|
||||
20250516,112400,207771540,16140,16130,16140,16130,24
|
||||
20250516,112300,207384340,16130,16150,16150,16130,139
|
||||
20250516,112200,205142250,16150,16170,16170,16140,223
|
||||
20250516,112100,201539690,16160,16160,16160,16160,1
|
||||
20250516,112000,201523530,16170,16170,16170,16170,18
|
||||
20250516,111900,201232470,16170,16160,16170,16160,26
|
||||
20250516,111800,200812140,16160,16180,16190,16160,46
|
||||
20250516,111700,200068040,16170,16170,16170,16170,21
|
||||
20250516,111600,199728470,16180,16180,16190,16170,74
|
||||
20250516,111500,198531150,16180,16170,16180,16170,9
|
||||
20250516,111400,198385610,16160,16160,16160,16160,21
|
||||
20250516,111300,198046250,16160,16160,16170,16160,142
|
||||
20250516,111200,195751520,16180,16180,16180,16160,111
|
||||
20250516,111100,193956660,16190,16190,16190,16190,17
|
||||
20250516,111000,193681430,16180,16180,16180,16170,150
|
||||
20250516,110900,191255590,16180,16180,16180,16180,17
|
||||
20250516,110800,190980530,16180,16170,16180,16170,9
|
||||
20250516,110700,190834920,16170,16170,16180,16170,27
|
||||
20250516,110600,190398130,16170,16180,16180,16170,170
|
||||
20250516,110500,187649050,16180,16180,16180,16180,16
|
||||
20250516,110400,187390170,16180,16180,16180,16180,26
|
||||
20250516,110300,186969490,16180,16180,16190,16180,68
|
||||
20250516,110200,185869240,16180,16180,16180,16180,41
|
||||
20250516,110100,185205860,16190,16190,16190,16190,38
|
||||
20250516,110000,184590640,16190,16190,16190,16190,17
|
||||
20250516,105900,184315410,16190,16190,16190,16180,78
|
||||
20250516,105800,183053110,16190,16190,16190,16190,9
|
||||
20250516,105700,182907400,16180,16190,16190,16180,49
|
||||
20250516,105600,182114490,16190,16190,16190,16190,33
|
||||
20250516,105500,181580220,16190,16190,16190,16190,43
|
||||
20250516,105400,180884050,16190,16190,16190,16190,8
|
||||
20250516,105300,180754530,16190,16190,16190,16190,0
|
||||
20250516,105200,180754530,16190,16190,16190,16190,41
|
||||
20250516,105100,180090740,16190,16190,16190,16190,30
|
||||
20250516,105000,179605040,16190,16190,16190,16190,9
|
||||
20250516,104900,179459330,16190,16190,16190,16190,17
|
||||
20250516,104800,179184100,16190,16210,16210,16170,298
|
||||
20250516,104700,174359750,16220,16220,16220,16220,0
|
||||
20250516,104600,174359750,16220,16220,16220,16220,12
|
||||
20250516,104500,174165110,16210,16210,16210,16210,30
|
||||
20250516,104400,173678810,16210,16210,16210,16210,35
|
||||
20250516,104300,173111460,16200,16200,16200,16200,6
|
||||
20250516,104200,173014260,16200,16200,16200,16200,18
|
||||
20250516,104100,172722660,16200,16220,16220,16200,190
|
||||
20250516,104000,169644180,16220,16200,16220,16200,71
|
||||
20250516,103900,168493640,16200,16190,16200,16190,46
|
||||
20250516,103800,167748510,16190,16220,16230,16190,395
|
||||
20250516,103700,161343840,16220,16220,16220,16220,26
|
||||
20250516,103600,160922120,16220,16220,16220,16220,45
|
||||
20250516,103500,160192220,16220,16220,16220,16220,17
|
||||
20250516,103400,159916480,16220,16220,16220,16220,25
|
||||
20250516,103300,159510980,16220,16220,16220,16220,30
|
||||
20250516,103200,159024380,16220,16220,16220,16220,10
|
||||
20250516,103100,158862180,16220,16220,16220,16220,34
|
||||
20250516,103000,158310700,16220,16220,16220,16220,39
|
||||
20250516,102900,157678120,16210,16210,16210,16210,5
|
||||
20250516,102800,157597070,16220,16220,16220,16220,69
|
||||
20250516,102700,156477890,16220,16190,16220,16190,351
|
||||
20250516,102600,150794410,16190,16190,16190,16190,33
|
||||
20250516,102500,150260140,16190,16190,16190,16190,8
|
||||
20250516,102400,150130620,16190,16190,16190,16190,15
|
||||
20250516,102300,149887770,16190,16190,16190,16190,25
|
||||
20250516,102200,149483020,16190,16190,16190,16180,36
|
||||
20250516,102100,148900210,16180,16190,16190,16180,28
|
||||
20250516,102000,148446950,16190,16190,16190,16180,32
|
||||
20250516,101900,147929020,16190,16190,16190,16180,139
|
||||
20250516,101800,145678620,16180,16150,16180,16150,66
|
||||
20250516,101700,144612240,16140,16180,16180,16140,86
|
||||
20250516,101600,143222480,16200,16210,16210,16200,113
|
||||
20250516,101500,141391800,16200,16200,16200,16200,19
|
||||
20250516,101400,141084000,16190,16190,16190,16190,42
|
||||
20250516,101300,140404020,16180,16200,16200,16180,95
|
||||
20250516,101200,138865850,16190,16140,16190,16140,285
|
||||
20250516,101100,134264800,16130,16110,16140,16110,85
|
||||
20250516,101000,132894560,16120,16120,16120,16120,9
|
||||
20250516,100900,132749480,16120,16110,16120,16110,131
|
||||
20250516,100800,130638890,16110,16110,16110,16110,0
|
||||
20250516,100700,130638890,16110,16130,16130,16110,66
|
||||
20250516,100600,129574560,16130,16140,16140,16130,56
|
||||
20250516,100500,128670740,16150,16150,16150,16150,40
|
||||
20250516,100400,128024740,16140,16140,16140,16140,10
|
||||
20250516,100300,127863340,16150,16140,16150,16140,15
|
||||
20250516,100200,127621120,16150,16120,16150,16120,120
|
||||
20250516,100100,125684890,16120,16120,16120,16120,26
|
||||
20250516,100000,125265770,16120,16120,16120,16120,8
|
||||
20250516,095900,125136810,16120,16120,16120,16120,0
|
||||
20250516,095800,125136810,16120,16130,16140,16120,39
|
||||
20250516,095700,124507860,16120,16120,16120,16120,5
|
||||
20250516,095600,124427260,16120,16120,16120,16120,8
|
||||
20250516,095500,124298300,16130,16130,16130,16120,22
|
||||
20250516,095400,123943490,16120,16120,16120,16120,5
|
||||
20250516,095300,123862890,16120,16120,16120,16120,0
|
||||
20250516,095200,123862890,16120,16110,16120,16110,24
|
||||
20250516,095100,123476170,16130,16130,16130,16100,244
|
||||
20250516,095000,119544980,16140,16140,16140,16140,0
|
||||
20250516,094900,119544980,16140,16170,16170,16130,146
|
||||
20250516,094800,117187230,16130,16130,16130,16130,168
|
||||
20250516,094700,114477390,16130,16130,16130,16130,24
|
||||
20250516,094600,114090270,16130,16180,16180,16130,278
|
||||
20250516,094500,109601330,16180,16180,16190,16180,27
|
||||
20250516,094400,109164360,16190,16140,16190,16140,18
|
||||
20250516,094300,108873470,16140,16140,16140,16140,8
|
||||
20250516,094200,108744350,16140,16130,16140,16130,9
|
||||
20250516,094100,108599170,16160,16160,16160,16160,0
|
||||
20250516,094000,108599170,16160,16110,16160,16110,28
|
||||
20250516,093900,108147040,16130,16170,16170,16100,97
|
||||
20250516,093800,106583280,16170,16200,16200,16170,102
|
||||
20250516,093700,104933140,16190,16230,16260,16190,338
|
||||
20250516,093600,99447520,16220,16220,16220,16220,12
|
||||
20250516,093500,99252880,16210,16210,16210,16210,15
|
||||
20250516,093400,99009730,16210,16210,16210,16200,35
|
||||
20250516,093300,98442480,16200,16150,16200,16150,68
|
||||
20250516,093200,97343860,16130,16130,16150,16130,25
|
||||
20250516,093100,96940390,16120,16070,16120,16070,119
|
||||
20250516,093000,95022550,16070,16070,16070,16070,2
|
||||
20250516,092900,94990410,16080,16050,16090,16050,229
|
||||
20250516,092800,91312460,16050,16060,16060,16050,4
|
||||
20250516,092700,91248250,16060,16080,16080,16060,98
|
||||
20250516,092600,89674050,16070,16020,16080,16020,65
|
||||
20250516,092500,88630900,16030,15930,16030,15930,191
|
||||
20250516,092400,85579560,15930,15940,15970,15930,33
|
||||
20250516,092300,85053520,15950,15980,15980,15950,521
|
||||
20250516,092200,76737880,15970,15970,15980,15970,47
|
||||
20250516,092100,75987130,15960,15980,15990,15960,30
|
||||
20250516,092000,75508040,15970,16040,16040,15970,9
|
||||
20250516,091900,75363750,15970,15940,15970,15940,52
|
||||
20250516,091800,74534510,15940,15930,15940,15930,45
|
||||
20250516,091700,73817250,15930,15930,15930,15930,44
|
||||
20250516,091600,73116330,15930,15930,15930,15930,2
|
||||
20250516,091500,73084470,15930,15900,15940,15900,17
|
||||
20250516,091400,72813710,15850,15910,15930,15850,293
|
||||
20250516,091300,68150360,15900,15890,15900,15890,20
|
||||
20250516,091200,67832380,15890,15890,15890,15890,0
|
||||
20250516,091100,67832380,15890,15890,15890,15890,50
|
||||
20250516,091000,67037880,15890,15910,15920,15880,30
|
||||
20250516,090900,66560800,15910,15920,15930,15910,18
|
||||
20250516,090800,66274390,15930,15920,15930,15920,46
|
||||
20250516,090700,65541720,15900,15920,15920,15880,753
|
||||
20250516,090600,53574550,15930,15940,15940,15900,1565
|
||||
20250516,090500,28674170,15940,15950,15950,15940,90
|
||||
20250516,090400,27238740,15950,15950,15950,15950,103
|
||||
20250516,090300,25595890,15960,15970,15980,15960,153
|
||||
20250516,090200,23152300,15970,15980,15980,15970,65
|
||||
20250516,090100,22114040,16070,16060,16070,16000,1262
|
||||
20250516,090000,1857210,16110,16150,16150,16110,115
|
||||
|
Reference in New Issue
Block a user