Update 2025-05-16 2743 candle_min
This commit is contained in:
574
009240/min/candle-20250516.csv
Normal file
574
009240/min/candle-20250516.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,183200,1046134925,41550,41550,41550,41550,654
|
||||
20250516,183100,1046134925,41550,41550,41550,41550,0
|
||||
20250516,183000,1046134925,41550,41550,41550,41550,0
|
||||
20250516,182900,1046134925,41550,41550,41550,41550,0
|
||||
20250516,182800,1046134925,41550,41550,41550,41550,0
|
||||
20250516,182700,1046134925,41550,41550,41550,41550,0
|
||||
20250516,182600,1046134925,41550,41550,41550,41550,0
|
||||
20250516,182500,1046134925,41550,41550,41550,41550,0
|
||||
20250516,182400,1046134925,41550,41550,41550,41550,0
|
||||
20250516,182300,1046134925,41550,41550,41550,41550,0
|
||||
20250516,182200,1046134925,41550,41550,41550,41550,0
|
||||
20250516,182100,1046134925,41550,41550,41550,41550,0
|
||||
20250516,182000,1046134925,41550,41550,41550,41550,0
|
||||
20250516,181900,1046134925,41550,41550,41550,41550,0
|
||||
20250516,181800,1046134925,41550,41550,41550,41550,0
|
||||
20250516,181700,1046134925,41550,41550,41550,41550,0
|
||||
20250516,181600,1046134925,41550,41550,41550,41550,0
|
||||
20250516,181500,1046134925,41550,41550,41550,41550,0
|
||||
20250516,181400,1046134925,41550,41550,41550,41550,0
|
||||
20250516,181300,1046134925,41550,41550,41550,41550,0
|
||||
20250516,181200,1046134925,41550,41550,41550,41550,0
|
||||
20250516,181100,1046134925,41550,41550,41550,41550,0
|
||||
20250516,181000,1046134925,41550,41550,41550,41550,0
|
||||
20250516,180900,1046134925,41550,41550,41550,41550,0
|
||||
20250516,180800,1046134925,41550,41550,41550,41550,0
|
||||
20250516,180700,1046134925,41550,41550,41550,41550,0
|
||||
20250516,180600,1046134925,41550,41550,41550,41550,0
|
||||
20250516,180500,1046134925,41550,41550,41550,41550,0
|
||||
20250516,180400,1046134925,41550,41550,41550,41550,0
|
||||
20250516,180300,1046134925,41550,41550,41550,41550,0
|
||||
20250516,180200,1046134925,41550,41550,41550,41550,654
|
||||
20250516,180100,1046134925,41550,41550,41550,41550,0
|
||||
20250516,180000,1046134925,41550,41550,41550,41550,0
|
||||
20250516,175900,1046134925,41550,41550,41550,41550,0
|
||||
20250516,175800,1046134925,41550,41550,41550,41550,0
|
||||
20250516,175700,1046134925,41550,41550,41550,41550,0
|
||||
20250516,175600,1046134925,41550,41550,41550,41550,0
|
||||
20250516,175500,1046134925,41550,41550,41550,41550,0
|
||||
20250516,175400,1046134925,41550,41550,41550,41550,0
|
||||
20250516,175300,1046134925,41550,41550,41550,41550,0
|
||||
20250516,175200,1046134925,41550,41550,41550,41550,0
|
||||
20250516,175100,1046134925,41550,41550,41550,41550,0
|
||||
20250516,175000,1046134925,41550,41550,41550,41550,0
|
||||
20250516,174900,1046134925,41550,41550,41550,41550,0
|
||||
20250516,174800,1046134925,41550,41550,41550,41550,0
|
||||
20250516,174700,1046134925,41550,41550,41550,41550,0
|
||||
20250516,174600,1046134925,41550,41550,41550,41550,0
|
||||
20250516,174500,1046134925,41550,41550,41550,41550,0
|
||||
20250516,174400,1046134925,41550,41550,41550,41550,0
|
||||
20250516,174300,1046134925,41550,41550,41550,41550,0
|
||||
20250516,174200,1046134925,41550,41550,41550,41550,0
|
||||
20250516,174100,1046134925,41550,41550,41550,41550,0
|
||||
20250516,174000,1046134925,41550,41550,41550,41550,0
|
||||
20250516,173900,1046134925,41550,41550,41550,41550,0
|
||||
20250516,173800,1046134925,41550,41550,41550,41550,0
|
||||
20250516,173700,1046134925,41550,41550,41550,41550,0
|
||||
20250516,173600,1046134925,41550,41550,41550,41550,0
|
||||
20250516,173500,1046134925,41550,41550,41550,41550,0
|
||||
20250516,173400,1046134925,41550,41550,41550,41550,0
|
||||
20250516,173300,1046134925,41550,41550,41550,41550,0
|
||||
20250516,173200,1046134925,41550,41550,41550,41550,654
|
||||
20250516,173100,1046134925,41550,41550,41550,41550,0
|
||||
20250516,173000,1046134925,41550,41550,41550,41550,0
|
||||
20250516,172900,1046134925,41550,41550,41550,41550,0
|
||||
20250516,172800,1046134925,41550,41550,41550,41550,0
|
||||
20250516,172700,1046134925,41550,41550,41550,41550,0
|
||||
20250516,172600,1046134925,41550,41550,41550,41550,0
|
||||
20250516,172500,1046134925,41550,41550,41550,41550,0
|
||||
20250516,172400,1046134925,41550,41550,41550,41550,0
|
||||
20250516,172300,1046134925,41550,41550,41550,41550,0
|
||||
20250516,172200,1046134925,41550,41550,41550,41550,0
|
||||
20250516,172100,1046134925,41550,41550,41550,41550,0
|
||||
20250516,172000,1046134925,41550,41550,41550,41550,0
|
||||
20250516,171900,1046134925,41550,41550,41550,41550,0
|
||||
20250516,171800,1046134925,41550,41550,41550,41550,0
|
||||
20250516,171700,1046134925,41550,41550,41550,41550,0
|
||||
20250516,171600,1046134925,41550,41550,41550,41550,0
|
||||
20250516,171500,1046134925,41550,41550,41550,41550,0
|
||||
20250516,171400,1046134925,41550,41550,41550,41550,0
|
||||
20250516,171300,1046134925,41550,41550,41550,41550,0
|
||||
20250516,171200,1046134925,41550,41550,41550,41550,0
|
||||
20250516,171100,1046134925,41550,41550,41550,41550,0
|
||||
20250516,171000,1046134925,41550,41550,41550,41550,0
|
||||
20250516,170900,1046134925,41550,41550,41550,41550,0
|
||||
20250516,170800,1046134925,41550,41550,41550,41550,0
|
||||
20250516,170700,1046134925,41550,41550,41550,41550,0
|
||||
20250516,170600,1046134925,41550,41550,41550,41550,0
|
||||
20250516,170500,1046134925,41550,41550,41550,41550,0
|
||||
20250516,170400,1046134925,41550,41550,41550,41550,0
|
||||
20250516,170300,1046134925,41550,41550,41550,41550,0
|
||||
20250516,170200,1046134925,41550,41550,41550,41550,654
|
||||
20250516,170100,1046134925,41550,41550,41550,41550,0
|
||||
20250516,170000,1046134925,41550,41550,41550,41550,0
|
||||
20250516,165900,1046134925,41550,41550,41550,41550,0
|
||||
20250516,165800,1046134925,41550,41550,41550,41550,0
|
||||
20250516,165700,1046134925,41550,41550,41550,41550,0
|
||||
20250516,165600,1046134925,41550,41550,41550,41550,0
|
||||
20250516,165500,1046134925,41550,41550,41550,41550,0
|
||||
20250516,165400,1046134925,41550,41550,41550,41550,0
|
||||
20250516,165300,1046134925,41550,41550,41550,41550,0
|
||||
20250516,165200,1046134925,41550,41550,41550,41550,0
|
||||
20250516,165100,1046134925,41550,41550,41550,41550,0
|
||||
20250516,165000,1046134925,41550,41550,41550,41550,0
|
||||
20250516,164900,1046134925,41550,41550,41550,41550,0
|
||||
20250516,164800,1046134925,41550,41550,41550,41550,0
|
||||
20250516,164700,1046134925,41550,41550,41550,41550,0
|
||||
20250516,164600,1046134925,41550,41550,41550,41550,0
|
||||
20250516,164500,1046134925,41550,41550,41550,41550,0
|
||||
20250516,164400,1046134925,41550,41550,41550,41550,0
|
||||
20250516,164300,1046134925,41550,41550,41550,41550,0
|
||||
20250516,164200,1046134925,41550,41550,41550,41550,0
|
||||
20250516,164100,1046134925,41550,41550,41550,41550,0
|
||||
20250516,164000,1046134925,41550,41550,41550,41550,0
|
||||
20250516,163900,1046134925,41550,41550,41550,41550,0
|
||||
20250516,163800,1046134925,41550,41550,41550,41550,0
|
||||
20250516,163700,1046134925,41550,41550,41550,41550,0
|
||||
20250516,163600,1046134925,41550,41550,41550,41550,0
|
||||
20250516,163500,1046134925,41550,41550,41550,41550,0
|
||||
20250516,163400,1046134925,41550,41550,41550,41550,0
|
||||
20250516,163300,1046134925,41550,41550,41550,41550,0
|
||||
20250516,163200,1046134925,41550,41550,41550,41550,654
|
||||
20250516,163100,1046134925,41550,41550,41550,41550,0
|
||||
20250516,163000,1046134925,41550,41550,41550,41550,0
|
||||
20250516,162900,1046134925,41550,41550,41550,41550,0
|
||||
20250516,162800,1046134925,41550,41550,41550,41550,0
|
||||
20250516,162700,1046134925,41550,41550,41550,41550,0
|
||||
20250516,162600,1046134925,41550,41550,41550,41550,0
|
||||
20250516,162500,1046134925,41550,41550,41550,41550,0
|
||||
20250516,162400,1046134925,41550,41550,41550,41550,0
|
||||
20250516,162300,1046134925,41550,41550,41550,41550,0
|
||||
20250516,162200,1046134925,41550,41550,41550,41550,0
|
||||
20250516,162100,1046134925,41550,41550,41550,41550,0
|
||||
20250516,162000,1046134925,41550,41550,41550,41550,0
|
||||
20250516,161900,1046134925,41550,41550,41550,41550,0
|
||||
20250516,161800,1046134925,41550,41550,41550,41550,0
|
||||
20250516,161700,1046134925,41550,41550,41550,41550,0
|
||||
20250516,161600,1046134925,41550,41550,41550,41550,0
|
||||
20250516,161500,1046134925,41550,41550,41550,41550,0
|
||||
20250516,161400,1046134925,41550,41550,41550,41550,0
|
||||
20250516,161300,1046134925,41550,41550,41550,41550,0
|
||||
20250516,161200,1046134925,41550,41550,41550,41550,0
|
||||
20250516,161100,1046134925,41550,41550,41550,41550,0
|
||||
20250516,161000,1046134925,41550,41550,41550,41550,0
|
||||
20250516,160900,1046134925,41550,41550,41550,41550,0
|
||||
20250516,160800,1046134925,41550,41550,41550,41550,0
|
||||
20250516,160700,1046134925,41550,41550,41550,41550,0
|
||||
20250516,160600,1046134925,41550,41550,41550,41550,0
|
||||
20250516,160500,1046134925,41550,41550,41550,41550,0
|
||||
20250516,160400,1046134925,41550,41550,41550,41550,0
|
||||
20250516,160300,1046134925,41550,41550,41550,41550,0
|
||||
20250516,160200,1046134925,41550,41550,41550,41550,654
|
||||
20250516,160100,1046134925,41550,41550,41550,41550,0
|
||||
20250516,160000,1046134925,41550,41550,41550,41550,0
|
||||
20250516,155900,1046134925,41550,41550,41550,41550,0
|
||||
20250516,155800,1046134925,41550,41550,41550,41550,0
|
||||
20250516,155700,1046134925,41550,41550,41550,41550,0
|
||||
20250516,155600,1046134925,41550,41550,41550,41550,0
|
||||
20250516,155500,1046134925,41550,41550,41550,41550,0
|
||||
20250516,155400,1046134925,41550,41550,41550,41550,0
|
||||
20250516,155300,1046134925,41550,41550,41550,41550,0
|
||||
20250516,155200,1046134925,41550,41550,41550,41550,0
|
||||
20250516,155100,1046134925,41550,41550,41550,41550,0
|
||||
20250516,155000,1046134925,41550,41550,41550,41550,0
|
||||
20250516,154900,1046134925,41550,41550,41550,41550,0
|
||||
20250516,154800,1046134925,41550,41550,41550,41550,0
|
||||
20250516,154700,1046134925,41550,41550,41550,41550,0
|
||||
20250516,154600,1046134925,41550,41550,41550,41550,0
|
||||
20250516,154500,1046134925,41550,41550,41550,41550,0
|
||||
20250516,154400,1046134925,41550,41550,41550,41550,0
|
||||
20250516,154300,1046134925,41550,41550,41550,41550,0
|
||||
20250516,154200,1046134925,41550,41550,41550,41550,0
|
||||
20250516,154100,1046134925,41550,41550,41550,41550,0
|
||||
20250516,154000,1046134925,41550,41550,41550,41550,0
|
||||
20250516,153900,1046134925,41550,41550,41550,41550,0
|
||||
20250516,153800,1046134925,41550,41550,41550,41550,0
|
||||
20250516,153700,1046134925,41550,41550,41550,41550,0
|
||||
20250516,153600,1046134925,41550,41550,41550,41550,0
|
||||
20250516,153500,1046134925,41550,41550,41550,41550,0
|
||||
20250516,153400,1046134925,41550,41550,41550,41550,0
|
||||
20250516,153300,1046134925,41550,41550,41550,41550,0
|
||||
20250516,153200,1046134925,41550,41550,41550,41550,654
|
||||
20250516,153100,1046134925,41550,41550,41550,41550,0
|
||||
20250516,153000,1046134925,41550,41550,41550,41550,654
|
||||
20250516,152900,1018961225,41600,41600,41600,41600,0
|
||||
20250516,152800,1018961225,41600,41600,41600,41600,0
|
||||
20250516,152700,1018961225,41600,41600,41600,41600,0
|
||||
20250516,152600,1018961225,41600,41600,41600,41600,0
|
||||
20250516,152500,1018961225,41600,41600,41600,41600,0
|
||||
20250516,152400,1018961225,41600,41600,41600,41600,0
|
||||
20250516,152300,1018961225,41600,41600,41600,41600,0
|
||||
20250516,152200,1018961225,41600,41600,41600,41600,0
|
||||
20250516,152100,1018961225,41600,41600,41600,41600,0
|
||||
20250516,152000,1018961225,41600,41600,41600,41600,0
|
||||
20250516,151900,1018961225,41600,41600,41750,41550,55
|
||||
20250516,151800,1016673825,41550,41550,41600,41550,74
|
||||
20250516,151700,1013596775,41600,41600,41600,41550,45
|
||||
20250516,151600,1011725475,41600,41550,41600,41550,82
|
||||
20250516,151500,1008314925,41550,41550,41600,41550,37
|
||||
20250516,151400,1006776775,41600,41550,41650,41550,56
|
||||
20250516,151300,1004447625,41600,41550,41600,41550,30
|
||||
20250516,151200,1003200225,41600,41550,41600,41550,28
|
||||
20250516,151100,1002036125,41600,41600,41600,41550,51
|
||||
20250516,151000,999914575,41600,41700,41700,41550,602
|
||||
20250516,150900,974879675,41700,41700,41700,41650,39
|
||||
20250516,150800,973253475,41700,41600,41700,41600,46
|
||||
20250516,150700,971336475,41700,41600,41700,41600,119
|
||||
20250516,150600,966379275,41600,41600,41600,41600,22
|
||||
20250516,150500,965464075,41600,41650,41650,41600,74
|
||||
20250516,150400,962382375,41650,41650,41650,41650,31
|
||||
20250516,150300,961091225,41650,41650,41650,41650,34
|
||||
20250516,150200,959675125,41750,41600,41750,41600,58
|
||||
20250516,150100,957257925,41650,41550,41650,41550,34
|
||||
20250516,150000,955842875,41650,41600,41650,41600,137
|
||||
20250516,145900,950138625,41600,41600,41600,41600,23
|
||||
20250516,145800,949181825,41600,41600,41650,41600,33
|
||||
20250516,145700,947808975,41600,41650,41650,41600,97
|
||||
20250516,145600,943769675,41650,41650,41650,41650,33
|
||||
20250516,145500,942395225,41650,41650,41650,41650,25
|
||||
20250516,145400,941353975,41650,41650,41650,41650,22
|
||||
20250516,145300,940437675,41650,41650,41650,41650,45
|
||||
20250516,145200,938563425,41650,41650,41650,41650,14
|
||||
20250516,145100,937980325,41650,41650,41650,41650,30
|
||||
20250516,145000,936730825,41650,41600,41700,41600,54
|
||||
20250516,144900,934482125,41650,41600,41650,41600,476
|
||||
20250516,144800,914658525,41600,41600,41600,41600,27
|
||||
20250516,144700,913535325,41650,41550,41650,41550,125
|
||||
20250516,144600,908336025,41600,41600,41600,41550,226
|
||||
20250516,144500,898935125,41650,41600,41650,41600,27
|
||||
20250516,144400,897811775,41650,41600,41650,41600,73
|
||||
20250516,144300,894772475,41600,41600,41600,41600,25
|
||||
20250516,144200,893732475,41650,41650,41650,41600,70
|
||||
20250516,144100,890817425,41650,41650,41650,41650,25
|
||||
20250516,144000,889776175,41650,41650,41700,41650,82
|
||||
20250516,143900,886357925,41650,41650,41650,41650,24
|
||||
20250516,143800,885358325,41650,41650,41700,41650,34
|
||||
20250516,143700,883941625,41650,41650,41650,41650,25
|
||||
20250516,143600,882900375,41650,41650,41650,41650,22
|
||||
20250516,143500,881984075,41700,41600,41700,41600,101
|
||||
20250516,143400,877775525,41600,41600,41600,41600,22
|
||||
20250516,143300,876860325,41650,41700,41700,41600,649
|
||||
20250516,143200,849827125,41700,41750,41800,41700,65
|
||||
20250516,143100,847112625,41750,41600,42000,41550,4278
|
||||
20250516,143000,669080525,41600,41550,41700,41550,52
|
||||
20250516,142900,666916375,41600,41650,41650,41600,64
|
||||
20250516,142800,664251825,41650,41650,41750,41600,163
|
||||
20250516,142700,657454025,41650,41650,41650,41600,55
|
||||
20250516,142600,655164875,41650,41700,41700,41650,44
|
||||
20250516,142500,653330775,41700,41650,41700,41650,67
|
||||
20250516,142400,650538225,41650,41650,41750,41600,57
|
||||
20250516,142300,648162875,41700,41750,41750,41650,89
|
||||
20250516,142200,644449475,41750,41700,41750,41700,91
|
||||
20250516,142100,640652025,41700,41700,41700,41650,39
|
||||
20250516,142000,639026575,41700,41650,41800,41650,69
|
||||
20250516,141900,636149675,41700,41750,41750,41650,64
|
||||
20250516,141800,633480975,41700,41700,41850,41650,67
|
||||
20250516,141700,630682875,41700,41600,41850,41600,264
|
||||
20250516,141600,619665225,41650,41650,41650,41600,61
|
||||
20250516,141500,617124775,41650,41650,41650,41650,57
|
||||
20250516,141400,614750725,41650,41600,41650,41550,63
|
||||
20250516,141300,612128825,41600,41600,41650,41600,46
|
||||
20250516,141200,610214925,41600,41600,41700,41600,105
|
||||
20250516,141100,605842525,41600,41650,41650,41600,33
|
||||
20250516,141000,604469525,41650,41600,41650,41600,81
|
||||
20250516,140900,601098725,41600,41650,41650,41600,35
|
||||
20250516,140800,599642375,41650,41600,41650,41600,68
|
||||
20250516,140700,596812275,41600,41600,41600,41600,56
|
||||
20250516,140600,594482675,41600,41650,41650,41600,36
|
||||
20250516,140500,592984875,41650,41600,41650,41550,89
|
||||
20250516,140400,589281775,41600,41600,41600,41600,51
|
||||
20250516,140300,587160175,41600,41600,41600,41600,29
|
||||
20250516,140200,585953775,41600,41600,41650,41550,84
|
||||
20250516,140100,582458575,41600,41550,41600,41550,51
|
||||
20250516,140000,580337475,41600,41550,41600,41550,55
|
||||
20250516,135900,578051325,41600,41550,41600,41500,72
|
||||
20250516,135800,575058775,41550,41550,41550,41550,39
|
||||
20250516,135700,573438325,41550,41550,41550,41550,42
|
||||
20250516,135600,571693225,41550,41600,41600,41550,51
|
||||
20250516,135500,569572175,41550,41650,41700,41550,46
|
||||
20250516,135400,567658725,41650,41600,41750,41600,144
|
||||
20250516,135300,561652775,41600,41650,41650,41600,290
|
||||
20250516,135200,549587625,41650,41650,41700,41650,166
|
||||
20250516,135100,542672225,41650,41700,41700,41650,34
|
||||
20250516,135000,541254875,41700,41700,41700,41700,53
|
||||
20250516,134900,539044775,41700,41600,41750,41600,116
|
||||
20250516,134800,534212425,41600,41600,41650,41600,49
|
||||
20250516,134700,532173525,41600,41650,41650,41600,60
|
||||
20250516,134600,529676025,41650,41650,41650,41600,60
|
||||
20250516,134500,527177475,41600,41650,41650,41600,143
|
||||
20250516,134400,521227525,41650,41750,41750,41650,54
|
||||
20250516,134300,518976125,41700,41650,41700,41650,42
|
||||
20250516,134200,517225675,41650,41600,41700,41600,52
|
||||
20250516,134100,515060275,41700,41650,41700,41650,86
|
||||
20250516,134000,511475825,41650,41700,41700,41650,34
|
||||
20250516,133900,510058325,41700,41700,41700,41700,57
|
||||
20250516,133800,507681425,41750,41700,41750,41700,34
|
||||
20250516,133700,506263425,41700,41750,41750,41650,41
|
||||
20250516,133600,504553925,41650,41750,41750,41650,28
|
||||
20250516,133500,503386625,41700,41700,41700,41700,45
|
||||
20250516,133400,501510125,41650,41700,41700,41650,33
|
||||
20250516,133300,500134875,41700,41750,41900,41700,236
|
||||
20250516,133200,490262275,41650,41650,41750,41650,56
|
||||
20250516,133100,487927575,41650,41650,41650,41650,17
|
||||
20250516,133000,487219525,41650,41800,41800,41650,18
|
||||
20250516,132900,486469525,41650,41800,41800,41650,56
|
||||
20250516,132800,484133675,41650,41650,41650,41650,16
|
||||
20250516,132700,483467275,41650,41800,41800,41650,58
|
||||
20250516,132600,481047825,41650,41650,41650,41650,16
|
||||
20250516,132500,480381425,41650,41650,41650,41650,17
|
||||
20250516,132400,479673375,41700,41800,41800,41700,44
|
||||
20250516,132300,477837375,41800,41650,41800,41650,30
|
||||
20250516,132200,476585925,41650,41650,41800,41650,43
|
||||
20250516,132100,474793475,41650,41650,41650,41650,16
|
||||
20250516,132000,474127075,41650,41650,41650,41650,16
|
||||
20250516,131900,473460675,41650,41750,41750,41650,86
|
||||
20250516,131800,469872675,41700,41700,41700,41700,42
|
||||
20250516,131700,468121275,41700,41700,41700,41700,32
|
||||
20250516,131600,466786875,41700,41700,41700,41700,17
|
||||
20250516,131500,466077975,41700,41700,41700,41700,16
|
||||
20250516,131400,465410775,41700,41750,41750,41700,160
|
||||
20250516,131300,458731575,41700,41700,41700,41700,16
|
||||
20250516,131200,458064375,41700,41700,41700,41700,33
|
||||
20250516,131100,456688275,41700,41700,41700,41700,17
|
||||
20250516,131000,455979375,41700,41700,41700,41700,19
|
||||
20250516,130900,455187075,41700,41700,41750,41700,43
|
||||
20250516,130800,453393525,41700,41700,41700,41700,16
|
||||
20250516,130700,452726325,41700,41700,41700,41700,33
|
||||
20250516,130600,451350225,41800,41800,41800,41800,3
|
||||
20250516,130500,451224825,41800,41800,41800,41800,25
|
||||
20250516,130400,450179825,41800,41800,41800,41800,27
|
||||
20250516,130300,449051225,41800,41800,41800,41800,0
|
||||
20250516,130200,449051225,41800,41800,41800,41800,0
|
||||
20250516,130100,449051225,41800,41800,41800,41800,2
|
||||
20250516,130000,448967625,41800,41800,41800,41800,1
|
||||
20250516,125900,448925825,41800,41800,41800,41800,0
|
||||
20250516,125800,448925825,41800,41800,41850,41800,19
|
||||
20250516,125700,448131125,41800,41800,41800,41800,0
|
||||
20250516,125600,448131125,41800,41800,41800,41800,39
|
||||
20250516,125500,446500925,41850,41850,41850,41850,3
|
||||
20250516,125400,446375375,41850,41850,41850,41850,0
|
||||
20250516,125300,446375375,41850,41850,41850,41850,31
|
||||
20250516,125200,445078025,41800,41800,41800,41800,8
|
||||
20250516,125100,444743625,41800,41800,41800,41800,109
|
||||
20250516,125000,440187425,41800,41800,41800,41800,317
|
||||
20250516,124900,426936825,41900,41900,41900,41900,10
|
||||
20250516,124800,426517825,41900,41900,41900,41900,5
|
||||
20250516,124700,426308325,41900,41900,41900,41900,0
|
||||
20250516,124600,426308325,41900,41900,41900,41900,0
|
||||
20250516,124500,426308325,41900,41900,41900,41900,5
|
||||
20250516,124400,426098825,41850,41850,41850,41850,0
|
||||
20250516,124300,426098825,41850,41850,41850,41850,19
|
||||
20250516,124200,425303675,41850,41850,41850,41850,10
|
||||
20250516,124100,424885175,41850,41850,41850,41850,9
|
||||
20250516,124000,424508525,41900,41900,41900,41900,5
|
||||
20250516,123900,424299025,41850,41850,41850,41850,2
|
||||
20250516,123800,424215325,41900,41900,41900,41900,5
|
||||
20250516,123700,424005825,41900,41900,41900,41900,0
|
||||
20250516,123600,424005825,41900,41900,41900,41900,0
|
||||
20250516,123500,424005825,41900,41900,41900,41900,5
|
||||
20250516,123400,423796325,41900,41900,41900,41900,0
|
||||
20250516,123300,423796325,41900,41900,41900,41900,0
|
||||
20250516,123200,423796325,41900,41900,41900,41900,5
|
||||
20250516,123100,423586825,41900,41900,41900,41900,24
|
||||
20250516,123000,422581225,41900,41900,41900,41900,5
|
||||
20250516,122900,422371725,41850,41850,41850,41850,5
|
||||
20250516,122800,422162475,41800,41850,41850,41800,32
|
||||
20250516,122700,420824775,41850,41850,41850,41850,11
|
||||
20250516,122600,420364425,41850,41850,41850,41850,7
|
||||
20250516,122500,420071475,41800,41750,41800,41750,107
|
||||
20250516,122400,415600675,41800,41800,41800,41800,0
|
||||
20250516,122300,415600675,41800,41800,41800,41800,16
|
||||
20250516,122200,414931875,41800,41800,41800,41800,0
|
||||
20250516,122100,414931875,41800,41800,41800,41800,5
|
||||
20250516,122000,414722875,41800,41800,41800,41800,0
|
||||
20250516,121900,414722875,41800,41800,41800,41800,0
|
||||
20250516,121800,414722875,41800,41800,41800,41800,5
|
||||
20250516,121700,414513875,41800,41800,41800,41800,0
|
||||
20250516,121600,414513875,41800,41800,41800,41800,24
|
||||
20250516,121500,413510675,41800,41800,41800,41800,1
|
||||
20250516,121400,413468875,41800,41800,41800,41800,37
|
||||
20250516,121300,411922275,41750,41750,41750,41750,36
|
||||
20250516,121200,410419275,41750,41700,41750,41700,6
|
||||
20250516,121100,410169025,41700,41700,41700,41700,17
|
||||
20250516,121000,409460125,41750,41750,41750,41750,10
|
||||
20250516,120900,409042625,41800,41800,41800,41800,5
|
||||
20250516,120800,408833625,41750,41750,41750,41750,50
|
||||
20250516,120700,406746125,41850,41850,41850,41850,0
|
||||
20250516,120600,406746125,41850,41850,41850,41850,5
|
||||
20250516,120500,406536875,41800,41800,41800,41800,0
|
||||
20250516,120400,406536875,41800,41800,41800,41800,23
|
||||
20250516,120300,405575475,41750,41750,41750,41750,0
|
||||
20250516,120200,405575475,41750,41750,41750,41750,0
|
||||
20250516,120100,405575475,41750,41800,41800,41750,26
|
||||
20250516,120000,404488775,41750,41750,41750,41750,23
|
||||
20250516,115900,403528525,41800,41800,41800,41800,2
|
||||
20250516,115800,403444925,41800,41800,41800,41800,0
|
||||
20250516,115700,403444925,41800,41850,41850,41800,35
|
||||
20250516,115600,401981075,42000,41850,42000,41850,1990
|
||||
20250516,115500,318611725,41900,41550,41900,41550,620
|
||||
20250516,115400,292783025,41550,41550,41550,41550,14
|
||||
20250516,115300,292201325,41550,41550,41550,41550,4
|
||||
20250516,115200,292035125,41550,41550,41550,41550,14
|
||||
20250516,115100,291453425,41550,41550,41550,41550,88
|
||||
20250516,115000,287797025,41600,41600,41600,41600,3
|
||||
20250516,114900,287672225,41600,41600,41600,41600,0
|
||||
20250516,114800,287672225,41600,41600,41600,41600,3
|
||||
20250516,114700,287547425,41600,41600,41600,41600,2
|
||||
20250516,114600,287464225,41600,41600,41600,41600,27
|
||||
20250516,114500,286341025,41600,41650,41650,41600,28
|
||||
20250516,114400,285175825,41650,41650,41650,41650,0
|
||||
20250516,114300,285175825,41650,41650,41650,41650,0
|
||||
20250516,114200,285175825,41650,41650,41650,41650,5
|
||||
20250516,114100,284967575,41600,41600,41600,41600,0
|
||||
20250516,114000,284967575,41600,41600,41600,41600,80
|
||||
20250516,113900,281639575,41600,41550,41600,41550,11
|
||||
20250516,113800,281182225,41600,41600,41600,41600,0
|
||||
20250516,113700,281182225,41600,41600,41600,41600,5
|
||||
20250516,113600,280974225,41600,41600,41600,41600,0
|
||||
20250516,113500,280974225,41600,41600,41600,41600,0
|
||||
20250516,113400,280974225,41600,41600,41600,41600,5
|
||||
20250516,113300,280766225,41550,41550,41550,41550,15
|
||||
20250516,113200,280142975,41600,41600,41600,41600,1
|
||||
20250516,113100,280101375,41600,41600,41600,41600,0
|
||||
20250516,113000,280101375,41600,41600,41600,41600,3
|
||||
20250516,112900,279976575,41550,41650,41650,41550,31
|
||||
20250516,112800,278686975,41650,41650,41650,41650,6
|
||||
20250516,112700,278437075,41600,41600,41600,41600,1
|
||||
20250516,112600,278395475,41650,41650,41650,41650,0
|
||||
20250516,112500,278395475,41650,41650,41650,41650,5
|
||||
20250516,112400,278187225,41600,41600,41600,41600,36
|
||||
20250516,112300,276689625,41600,41600,41600,41600,5
|
||||
20250516,112200,276481625,41600,41600,41600,41600,40
|
||||
20250516,112100,274817625,41600,41600,41600,41600,18
|
||||
20250516,112000,274068825,41600,41550,41600,41550,41
|
||||
20250516,111900,272364075,41600,41600,41600,41600,1
|
||||
20250516,111800,272322475,41600,41600,41600,41600,22
|
||||
20250516,111700,271407275,41600,41600,41600,41600,0
|
||||
20250516,111600,271407275,41600,41650,41650,41600,3
|
||||
20250516,111500,271282425,41650,41650,41650,41650,10
|
||||
20250516,111400,270865925,41650,41650,41650,41650,0
|
||||
20250516,111300,270865925,41650,41650,41650,41650,0
|
||||
20250516,111200,270865925,41650,41700,41700,41650,175
|
||||
20250516,111100,263569175,41750,41700,41750,41700,9
|
||||
20250516,111000,263193625,41700,41700,41700,41700,5
|
||||
20250516,110900,262985125,41750,41750,41750,41750,5
|
||||
20250516,110800,262776375,41700,41700,41700,41700,4
|
||||
20250516,110700,262609575,41750,41750,41750,41750,0
|
||||
20250516,110600,262609575,41750,41700,41750,41700,13
|
||||
20250516,110500,262067225,41700,41700,41700,41700,5
|
||||
20250516,110400,261858725,41750,41750,41750,41700,11
|
||||
20250516,110300,261399725,41750,41700,41750,41700,52
|
||||
20250516,110200,259231175,41700,41700,41750,41700,16
|
||||
20250516,110100,258563675,41700,41700,41700,41700,6
|
||||
20250516,110000,258313475,41750,41750,41750,41750,3
|
||||
20250516,105900,258188225,41750,41725,41750,41700,10
|
||||
20250516,105800,257770900,41750,41750,41750,41750,0
|
||||
20250516,105700,257770900,41750,41750,41750,41750,5
|
||||
20250516,105600,257562150,41750,41700,41750,41700,33
|
||||
20250516,105500,256185950,41750,41700,41750,41700,86
|
||||
20250516,105400,252598500,41750,41750,41750,41750,7
|
||||
20250516,105300,252306250,41750,41750,41750,41750,30
|
||||
20250516,105200,251053750,41800,41800,41800,41800,0
|
||||
20250516,105100,251053750,41800,41750,41800,41750,6
|
||||
20250516,105000,250803000,41800,41800,41800,41800,1
|
||||
20250516,104900,250761200,41750,41750,41750,41750,0
|
||||
20250516,104800,250761200,41750,41750,41750,41750,21
|
||||
20250516,104700,249884450,41750,41750,41750,41750,0
|
||||
20250516,104600,249884450,41750,41750,41750,41750,0
|
||||
20250516,104500,249884450,41750,41750,41750,41750,2
|
||||
20250516,104400,249800950,41800,41800,41800,41800,0
|
||||
20250516,104300,249800950,41800,41750,41800,41750,17
|
||||
20250516,104200,249091150,41750,41750,41750,41750,12
|
||||
20250516,104100,248590150,41800,41750,41800,41750,16
|
||||
20250516,104000,247921900,41750,41750,41750,41750,1
|
||||
20250516,103900,247880150,41800,41800,41800,41800,0
|
||||
20250516,103800,247880150,41800,41800,41800,41750,7
|
||||
20250516,103700,247587700,41800,41750,41900,41750,188
|
||||
20250516,103600,239727450,41750,41700,41750,41650,69
|
||||
20250516,103500,236850150,41700,41700,41700,41700,6
|
||||
20250516,103400,236599950,41700,41700,41700,41700,0
|
||||
20250516,103300,236599950,41700,41700,41700,41700,0
|
||||
20250516,103200,236599950,41700,41700,41700,41700,0
|
||||
20250516,103100,236599950,41700,41650,41700,41650,31
|
||||
20250516,103000,235308100,41650,41650,41650,41650,43
|
||||
20250516,102900,233517150,41700,41700,41700,41700,1
|
||||
20250516,102800,233475450,41650,41650,41650,41650,0
|
||||
20250516,102700,233475450,41650,41600,41650,41600,123
|
||||
20250516,102600,228357150,41700,41650,41700,41650,11
|
||||
20250516,102500,227898950,41650,41700,41700,41650,37
|
||||
20250516,102400,226357850,41650,41650,41650,41650,96
|
||||
20250516,102300,222359450,41650,41650,41650,41650,6
|
||||
20250516,102200,222109550,41650,41650,41650,41650,19
|
||||
20250516,102100,221318200,41650,41650,41650,41650,8
|
||||
20250516,102000,220985000,41650,41650,41650,41600,8
|
||||
20250516,101900,220651850,41650,41700,41700,41650,33
|
||||
20250516,101800,219276500,41700,41700,41700,41700,2
|
||||
20250516,101700,219193100,41700,41700,41700,41700,2
|
||||
20250516,101600,219109700,41700,41700,41700,41650,7
|
||||
20250516,101500,218817850,41700,41700,41700,41700,2
|
||||
20250516,101400,218734450,41600,41750,41750,41600,118
|
||||
20250516,101300,213824800,41800,41800,41800,41800,1
|
||||
20250516,101200,213783000,41700,41700,41700,41700,0
|
||||
20250516,101100,213783000,41700,41700,41700,41700,0
|
||||
20250516,101000,213783000,41700,41750,41750,41700,34
|
||||
20250516,100900,212364550,41800,41800,41800,41750,9
|
||||
20250516,100800,211988600,41800,41750,41800,41750,7
|
||||
20250516,100700,211696050,41650,41800,41850,41650,22
|
||||
20250516,100600,210777750,41900,41550,41900,41400,252
|
||||
20250516,100500,200305600,41600,41400,41600,41400,243
|
||||
20250516,100400,190224600,41400,41400,41400,41400,3
|
||||
20250516,100300,190100400,41350,41350,41350,41350,0
|
||||
20250516,100200,190100400,41350,41350,41350,41350,19
|
||||
20250516,100100,189314750,41400,41400,41400,41400,2
|
||||
20250516,100000,189231950,41400,41400,41400,41350,5
|
||||
20250516,095900,189025000,41350,41350,41350,41350,1
|
||||
20250516,095800,188983650,41350,41350,41350,41350,21
|
||||
20250516,095700,188115300,41350,41350,41350,41350,13
|
||||
20250516,095600,187577750,41350,41350,41350,41350,0
|
||||
20250516,095500,187577750,41350,41350,41350,41350,0
|
||||
20250516,095400,187577750,41350,41350,41350,41350,0
|
||||
20250516,095300,187577750,41350,41350,41350,41350,1
|
||||
20250516,095200,187536400,41350,41350,41350,41350,30
|
||||
20250516,095100,186295900,41350,41350,41350,41350,9
|
||||
20250516,095000,185923750,41400,41400,41400,41400,5
|
||||
20250516,094900,185716750,41350,41400,41400,41350,72
|
||||
20250516,094800,182736600,41500,41500,41500,41500,0
|
||||
20250516,094700,182736600,41500,41400,41500,41350,99
|
||||
20250516,094600,178639100,41550,41500,41550,41500,79
|
||||
20250516,094500,175360400,41450,41450,41450,41450,53
|
||||
20250516,094400,173163550,41450,41450,41450,41450,41
|
||||
20250516,094300,171464100,41450,41500,41500,41450,37
|
||||
20250516,094200,169930350,41550,41500,41550,41500,16
|
||||
20250516,094100,169266100,41500,41500,41500,41500,99
|
||||
20250516,094000,165157600,41500,41500,41500,41500,1
|
||||
20250516,093900,165116100,41500,41400,41500,41400,41
|
||||
20250516,093800,163416700,41300,41500,41500,41300,35
|
||||
20250516,093700,161965700,41500,41500,41500,41500,7
|
||||
20250516,093600,161675200,41500,41200,41550,41200,583
|
||||
20250516,093500,137506550,41400,41350,41550,41300,828
|
||||
20250516,093400,103246900,40450,40450,40450,40450,0
|
||||
20250516,093300,103246900,40450,41600,41650,40450,1053
|
||||
20250516,093200,60040400,41650,41650,41650,41600,5
|
||||
20250516,093100,59832200,41550,41700,41850,41450,687
|
||||
20250516,093000,31278250,41950,41950,41950,41950,1
|
||||
20250516,092900,31236300,41950,41950,41950,41950,1
|
||||
20250516,092800,31194350,41650,41650,41650,41650,0
|
||||
20250516,092700,31194350,41650,41650,41650,41650,1
|
||||
20250516,092600,31152700,41650,41650,41650,41650,0
|
||||
20250516,092500,31152700,41650,41650,41650,41650,0
|
||||
20250516,092400,31152700,41650,41700,41700,41650,12
|
||||
20250516,092300,30652550,41650,41650,41650,41650,0
|
||||
20250516,092200,30652550,41650,41650,41650,41650,0
|
||||
20250516,092100,30652550,41650,41650,41650,41650,0
|
||||
20250516,092000,30652550,41650,41650,41650,41650,0
|
||||
20250516,091900,30652550,41650,41650,41650,41650,23
|
||||
20250516,091800,29694600,41650,41750,41750,41650,26
|
||||
20250516,091700,28611300,41750,41750,41750,41750,0
|
||||
20250516,091600,28611300,41750,41800,41800,41750,27
|
||||
20250516,091500,27483200,41800,41800,41800,41800,5
|
||||
20250516,091400,27274200,41800,41800,41800,41800,0
|
||||
20250516,091300,27274200,41800,41700,41800,41700,15
|
||||
20250516,091200,26647400,41700,41700,41700,41700,16
|
||||
20250516,091100,25980200,41700,41700,41700,41700,0
|
||||
20250516,091000,25980200,41700,41700,41700,41700,3
|
||||
20250516,090900,25855100,41700,41700,41700,41700,48
|
||||
20250516,090800,23853500,41600,41700,41700,41600,171
|
||||
20250516,090700,16739800,41700,41700,41700,41700,0
|
||||
20250516,090600,16739800,41700,41700,41700,41700,2
|
||||
20250516,090500,16656400,41600,41600,41600,41600,0
|
||||
20250516,090400,16656400,41600,41650,41650,41600,95
|
||||
20250516,090300,12700150,41750,41750,41750,41750,2
|
||||
20250516,090200,12616650,41650,41650,41650,41650,1
|
||||
20250516,090100,12575000,41600,41650,41650,41600,246
|
||||
20250516,090000,2332400,41650,41650,41650,41650,56
|
||||
|
Reference in New Issue
Block a user