Update 2025-05-16 2743 candle_min
This commit is contained in:
576
010660/min/candle-20250516.csv
Normal file
576
010660/min/candle-20250516.csv
Normal file
@@ -0,0 +1,576 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,183400,952331215,4195,4195,4195,4195,6877
|
||||
20250516,183300,952331215,4195,4195,4195,4195,0
|
||||
20250516,183200,952331215,4195,4195,4195,4195,0
|
||||
20250516,183100,952331215,4195,4195,4195,4195,0
|
||||
20250516,183000,952331215,4195,4195,4195,4195,0
|
||||
20250516,182900,952331215,4195,4195,4195,4195,0
|
||||
20250516,182800,952331215,4195,4195,4195,4195,0
|
||||
20250516,182700,952331215,4195,4195,4195,4195,0
|
||||
20250516,182600,952331215,4195,4195,4195,4195,0
|
||||
20250516,182500,952331215,4195,4195,4195,4195,0
|
||||
20250516,182400,952331215,4195,4195,4195,4195,0
|
||||
20250516,182300,952331215,4195,4195,4195,4195,0
|
||||
20250516,182200,952331215,4195,4195,4195,4195,0
|
||||
20250516,182100,952331215,4195,4195,4195,4195,0
|
||||
20250516,182000,952331215,4195,4195,4195,4195,0
|
||||
20250516,181900,952331215,4195,4195,4195,4195,0
|
||||
20250516,181800,952331215,4195,4195,4195,4195,0
|
||||
20250516,181700,952331215,4195,4195,4195,4195,0
|
||||
20250516,181600,952331215,4195,4195,4195,4195,0
|
||||
20250516,181500,952331215,4195,4195,4195,4195,0
|
||||
20250516,181400,952331215,4195,4195,4195,4195,0
|
||||
20250516,181300,952331215,4195,4195,4195,4195,0
|
||||
20250516,181200,952331215,4195,4195,4195,4195,0
|
||||
20250516,181100,952331215,4195,4195,4195,4195,0
|
||||
20250516,181000,952331215,4195,4195,4195,4195,0
|
||||
20250516,180900,952331215,4195,4195,4195,4195,0
|
||||
20250516,180800,952331215,4195,4195,4195,4195,0
|
||||
20250516,180700,952331215,4195,4195,4195,4195,0
|
||||
20250516,180600,952331215,4195,4195,4195,4195,0
|
||||
20250516,180500,952331215,4195,4195,4195,4195,0
|
||||
20250516,180400,952331215,4195,4195,4195,4195,6877
|
||||
20250516,180300,952331215,4195,4195,4195,4195,0
|
||||
20250516,180200,952331215,4195,4195,4195,4195,0
|
||||
20250516,180100,952331215,4195,4195,4195,4195,0
|
||||
20250516,180000,952331215,4195,4195,4195,4195,0
|
||||
20250516,175900,952331215,4195,4195,4195,4195,0
|
||||
20250516,175800,952331215,4195,4195,4195,4195,0
|
||||
20250516,175700,952331215,4195,4195,4195,4195,0
|
||||
20250516,175600,952331215,4195,4195,4195,4195,0
|
||||
20250516,175500,952331215,4195,4195,4195,4195,0
|
||||
20250516,175400,952331215,4195,4195,4195,4195,0
|
||||
20250516,175300,952331215,4195,4195,4195,4195,0
|
||||
20250516,175200,952331215,4195,4195,4195,4195,0
|
||||
20250516,175100,952331215,4195,4195,4195,4195,0
|
||||
20250516,175000,952331215,4195,4195,4195,4195,0
|
||||
20250516,174900,952331215,4195,4195,4195,4195,0
|
||||
20250516,174800,952331215,4195,4195,4195,4195,0
|
||||
20250516,174700,952331215,4195,4195,4195,4195,0
|
||||
20250516,174600,952331215,4195,4195,4195,4195,0
|
||||
20250516,174500,952331215,4195,4195,4195,4195,0
|
||||
20250516,174400,952331215,4195,4195,4195,4195,0
|
||||
20250516,174300,952331215,4195,4195,4195,4195,0
|
||||
20250516,174200,952331215,4195,4195,4195,4195,0
|
||||
20250516,174100,952331215,4195,4195,4195,4195,0
|
||||
20250516,174000,952331215,4195,4195,4195,4195,0
|
||||
20250516,173900,952331215,4195,4195,4195,4195,0
|
||||
20250516,173800,952331215,4195,4195,4195,4195,0
|
||||
20250516,173700,952331215,4195,4195,4195,4195,0
|
||||
20250516,173600,952331215,4195,4195,4195,4195,0
|
||||
20250516,173500,952331215,4195,4195,4195,4195,0
|
||||
20250516,173400,952331215,4195,4195,4195,4195,6877
|
||||
20250516,173300,952331215,4195,4195,4195,4195,0
|
||||
20250516,173200,952331215,4195,4195,4195,4195,0
|
||||
20250516,173100,952331215,4195,4195,4195,4195,0
|
||||
20250516,173000,952331215,4195,4195,4195,4195,0
|
||||
20250516,172900,952331215,4195,4195,4195,4195,0
|
||||
20250516,172800,952331215,4195,4195,4195,4195,0
|
||||
20250516,172700,952331215,4195,4195,4195,4195,0
|
||||
20250516,172600,952331215,4195,4195,4195,4195,0
|
||||
20250516,172500,952331215,4195,4195,4195,4195,0
|
||||
20250516,172400,952331215,4195,4195,4195,4195,0
|
||||
20250516,172300,952331215,4195,4195,4195,4195,0
|
||||
20250516,172200,952331215,4195,4195,4195,4195,0
|
||||
20250516,172100,952331215,4195,4195,4195,4195,0
|
||||
20250516,172000,952331215,4195,4195,4195,4195,0
|
||||
20250516,171900,952331215,4195,4195,4195,4195,0
|
||||
20250516,171800,952331215,4195,4195,4195,4195,0
|
||||
20250516,171700,952331215,4195,4195,4195,4195,0
|
||||
20250516,171600,952331215,4195,4195,4195,4195,0
|
||||
20250516,171500,952331215,4195,4195,4195,4195,0
|
||||
20250516,171400,952331215,4195,4195,4195,4195,0
|
||||
20250516,171300,952331215,4195,4195,4195,4195,0
|
||||
20250516,171200,952331215,4195,4195,4195,4195,0
|
||||
20250516,171100,952331215,4195,4195,4195,4195,0
|
||||
20250516,171000,952331215,4195,4195,4195,4195,0
|
||||
20250516,170900,952331215,4195,4195,4195,4195,0
|
||||
20250516,170800,952331215,4195,4195,4195,4195,0
|
||||
20250516,170700,952331215,4195,4195,4195,4195,0
|
||||
20250516,170600,952331215,4195,4195,4195,4195,0
|
||||
20250516,170500,952331215,4195,4195,4195,4195,0
|
||||
20250516,170400,952331215,4195,4195,4195,4195,6877
|
||||
20250516,170300,952331215,4195,4195,4195,4195,0
|
||||
20250516,170200,952331215,4195,4195,4195,4195,0
|
||||
20250516,170100,952331215,4195,4195,4195,4195,0
|
||||
20250516,170000,952331215,4195,4195,4195,4195,0
|
||||
20250516,165900,952331215,4195,4195,4195,4195,0
|
||||
20250516,165800,952331215,4195,4195,4195,4195,0
|
||||
20250516,165700,952331215,4195,4195,4195,4195,0
|
||||
20250516,165600,952331215,4195,4195,4195,4195,0
|
||||
20250516,165500,952331215,4195,4195,4195,4195,0
|
||||
20250516,165400,952331215,4195,4195,4195,4195,0
|
||||
20250516,165300,952331215,4195,4195,4195,4195,0
|
||||
20250516,165200,952331215,4195,4195,4195,4195,0
|
||||
20250516,165100,952331215,4195,4195,4195,4195,0
|
||||
20250516,165000,952331215,4195,4195,4195,4195,0
|
||||
20250516,164900,952331215,4195,4195,4195,4195,0
|
||||
20250516,164800,952331215,4195,4195,4195,4195,0
|
||||
20250516,164700,952331215,4195,4195,4195,4195,0
|
||||
20250516,164600,952331215,4195,4195,4195,4195,0
|
||||
20250516,164500,952331215,4195,4195,4195,4195,0
|
||||
20250516,164400,952331215,4195,4195,4195,4195,0
|
||||
20250516,164300,952331215,4195,4195,4195,4195,0
|
||||
20250516,164200,952331215,4195,4195,4195,4195,0
|
||||
20250516,164100,952331215,4195,4195,4195,4195,0
|
||||
20250516,164000,952331215,4195,4195,4195,4195,0
|
||||
20250516,163900,952331215,4195,4195,4195,4195,0
|
||||
20250516,163800,952331215,4195,4195,4195,4195,0
|
||||
20250516,163700,952331215,4195,4195,4195,4195,0
|
||||
20250516,163600,952331215,4195,4195,4195,4195,0
|
||||
20250516,163500,952331215,4195,4195,4195,4195,0
|
||||
20250516,163400,952331215,4195,4195,4195,4195,6877
|
||||
20250516,163300,952331215,4195,4195,4195,4195,0
|
||||
20250516,163200,952331215,4195,4195,4195,4195,0
|
||||
20250516,163100,952331215,4195,4195,4195,4195,0
|
||||
20250516,163000,952331215,4195,4195,4195,4195,0
|
||||
20250516,162900,952331215,4195,4195,4195,4195,0
|
||||
20250516,162800,952331215,4195,4195,4195,4195,0
|
||||
20250516,162700,952331215,4195,4195,4195,4195,0
|
||||
20250516,162600,952331215,4195,4195,4195,4195,0
|
||||
20250516,162500,952331215,4195,4195,4195,4195,0
|
||||
20250516,162400,952331215,4195,4195,4195,4195,0
|
||||
20250516,162300,952331215,4195,4195,4195,4195,0
|
||||
20250516,162200,952331215,4195,4195,4195,4195,0
|
||||
20250516,162100,952331215,4195,4195,4195,4195,0
|
||||
20250516,162000,952331215,4195,4195,4195,4195,0
|
||||
20250516,161900,952331215,4195,4195,4195,4195,0
|
||||
20250516,161800,952331215,4195,4195,4195,4195,0
|
||||
20250516,161700,952331215,4195,4195,4195,4195,0
|
||||
20250516,161600,952331215,4195,4195,4195,4195,0
|
||||
20250516,161500,952331215,4195,4195,4195,4195,0
|
||||
20250516,161400,952331215,4195,4195,4195,4195,0
|
||||
20250516,161300,952331215,4195,4195,4195,4195,0
|
||||
20250516,161200,952331215,4195,4195,4195,4195,0
|
||||
20250516,161100,952331215,4195,4195,4195,4195,0
|
||||
20250516,161000,952331215,4195,4195,4195,4195,0
|
||||
20250516,160900,952331215,4195,4195,4195,4195,0
|
||||
20250516,160800,952331215,4195,4195,4195,4195,0
|
||||
20250516,160700,952331215,4195,4195,4195,4195,0
|
||||
20250516,160600,952331215,4195,4195,4195,4195,0
|
||||
20250516,160500,952331215,4195,4195,4195,4195,0
|
||||
20250516,160400,952331215,4195,4195,4195,4195,6877
|
||||
20250516,160300,952331215,4195,4195,4195,4195,0
|
||||
20250516,160200,952331215,4195,4195,4195,4195,0
|
||||
20250516,160100,952331215,4195,4195,4195,4195,0
|
||||
20250516,160000,952331215,4195,4195,4195,4195,0
|
||||
20250516,155900,952331215,4195,4195,4195,4195,0
|
||||
20250516,155800,952331215,4195,4195,4195,4195,0
|
||||
20250516,155700,952331215,4195,4195,4195,4195,0
|
||||
20250516,155600,952331215,4195,4195,4195,4195,0
|
||||
20250516,155500,952331215,4195,4195,4195,4195,0
|
||||
20250516,155400,952331215,4195,4195,4195,4195,0
|
||||
20250516,155300,952331215,4195,4195,4195,4195,0
|
||||
20250516,155200,952331215,4195,4195,4195,4195,0
|
||||
20250516,155100,952331215,4195,4195,4195,4195,0
|
||||
20250516,155000,952331215,4195,4195,4195,4195,0
|
||||
20250516,154900,952331215,4195,4195,4195,4195,0
|
||||
20250516,154800,952331215,4195,4195,4195,4195,0
|
||||
20250516,154700,952331215,4195,4195,4195,4195,0
|
||||
20250516,154600,952331215,4195,4195,4195,4195,0
|
||||
20250516,154500,952331215,4195,4195,4195,4195,0
|
||||
20250516,154400,952331215,4195,4195,4195,4195,0
|
||||
20250516,154300,952331215,4195,4195,4195,4195,0
|
||||
20250516,154200,952331215,4195,4195,4195,4195,0
|
||||
20250516,154100,952331215,4195,4195,4195,4195,0
|
||||
20250516,154000,952331215,4195,4195,4195,4195,0
|
||||
20250516,153900,952331215,4195,4195,4195,4195,0
|
||||
20250516,153800,952331215,4195,4195,4195,4195,0
|
||||
20250516,153700,952331215,4195,4195,4195,4195,0
|
||||
20250516,153600,952331215,4195,4195,4195,4195,0
|
||||
20250516,153500,952331215,4195,4195,4195,4195,0
|
||||
20250516,153400,952331215,4195,4195,4195,4195,6877
|
||||
20250516,153300,952331215,4195,4195,4195,4195,0
|
||||
20250516,153200,952331215,4195,4195,4195,4195,0
|
||||
20250516,153100,952331215,4195,4195,4195,4195,0
|
||||
20250516,153000,952331215,4195,4195,4195,4195,6877
|
||||
20250516,152900,923482200,4205,4205,4205,4205,0
|
||||
20250516,152800,923482200,4205,4205,4205,4205,0
|
||||
20250516,152700,923482200,4205,4205,4205,4205,0
|
||||
20250516,152600,923482200,4205,4205,4205,4205,0
|
||||
20250516,152500,923482200,4205,4205,4205,4205,0
|
||||
20250516,152400,923482200,4205,4205,4205,4205,0
|
||||
20250516,152300,923482200,4205,4205,4205,4205,0
|
||||
20250516,152200,923482200,4205,4205,4205,4205,0
|
||||
20250516,152100,923482200,4205,4205,4205,4205,0
|
||||
20250516,152000,923482200,4205,4205,4205,4205,0
|
||||
20250516,151900,923482200,4205,4235,4240,4205,1499
|
||||
20250516,151800,917167910,4235,4220,4235,4220,217
|
||||
20250516,151700,916252140,4220,4220,4220,4220,2
|
||||
20250516,151600,916243700,4220,4225,4230,4205,156
|
||||
20250516,151500,915585385,4235,4235,4235,4235,2
|
||||
20250516,151400,915576915,4215,4210,4235,4210,464
|
||||
20250516,151300,913622890,4210,4210,4210,4210,0
|
||||
20250516,151200,913622890,4210,4210,4215,4210,126
|
||||
20250516,151100,913092425,4210,4210,4210,4210,1
|
||||
20250516,151000,913088215,4200,4210,4210,4200,2100
|
||||
20250516,150900,904263550,4210,4210,4210,4210,0
|
||||
20250516,150800,904263550,4210,4210,4210,4210,905
|
||||
20250516,150700,900453500,4210,4205,4210,4205,763
|
||||
20250516,150600,897244470,4215,4215,4215,4205,650
|
||||
20250516,150500,894510655,4215,4215,4215,4215,25
|
||||
20250516,150400,894405280,4215,4210,4215,4210,3
|
||||
20250516,150300,894392645,4215,4210,4215,4210,237
|
||||
20250516,150200,893394355,4210,4210,4210,4210,103
|
||||
20250516,150100,892960725,4210,4210,4215,4205,1097
|
||||
20250516,150000,888342825,4215,4210,4215,4210,91
|
||||
20250516,145900,887959690,4210,4205,4215,4200,43
|
||||
20250516,145800,887778760,4220,4250,4250,4210,325
|
||||
20250516,145700,886408880,4255,4195,4255,4195,1190
|
||||
20250516,145600,881404390,4200,4200,4200,4200,0
|
||||
20250516,145500,881404390,4200,4200,4200,4200,0
|
||||
20250516,145400,881404390,4200,4210,4215,4195,114
|
||||
20250516,145300,880924485,4200,4190,4220,4190,264
|
||||
20250516,145200,879814615,4190,4195,4195,4180,1082
|
||||
20250516,145100,875281445,4195,4195,4195,4195,0
|
||||
20250516,145000,875281445,4195,4180,4195,4180,2001
|
||||
20250516,144900,866917250,4180,4185,4195,4180,48
|
||||
20250516,144800,866716590,4180,4195,4195,4180,2274
|
||||
20250516,144700,857204900,4180,4195,4195,4180,810
|
||||
20250516,144600,853818435,4185,4190,4190,4185,726
|
||||
20250516,144500,850780120,4190,4195,4195,4190,2
|
||||
20250516,144400,850771735,4195,4195,4195,4195,0
|
||||
20250516,144300,850771735,4195,4185,4195,4180,483
|
||||
20250516,144200,848752525,4195,4195,4195,4195,2
|
||||
20250516,144100,848744135,4185,4200,4200,4185,2568
|
||||
20250516,144000,837978820,4200,4200,4200,4200,38
|
||||
20250516,143900,837819220,4200,4200,4200,4200,0
|
||||
20250516,143800,837819220,4200,4180,4200,4180,21
|
||||
20250516,143700,837731040,4175,4185,4190,4175,268
|
||||
20250516,143600,836609205,4185,4185,4185,4185,81
|
||||
20250516,143500,836270220,4185,4180,4185,4175,2239
|
||||
20250516,143400,826921180,4180,4175,4180,4175,113
|
||||
20250516,143300,826449400,4175,4175,4175,4170,2967
|
||||
20250516,143200,814075070,4180,4185,4190,4175,2316
|
||||
20250516,143100,804395635,4190,4210,4210,4180,11506
|
||||
20250516,143000,756161330,4200,4200,4200,4200,0
|
||||
20250516,142900,756161330,4200,4200,4200,4200,1017
|
||||
20250516,142800,751889930,4200,4205,4210,4200,340
|
||||
20250516,142700,750459930,4205,4210,4210,4205,355
|
||||
20250516,142600,748966960,4210,4210,4210,4210,73
|
||||
20250516,142500,748659630,4205,4205,4205,4200,932
|
||||
20250516,142400,744741260,4205,4195,4205,4195,1625
|
||||
20250516,142300,737916755,4195,4200,4200,4195,1442
|
||||
20250516,142200,731861905,4210,4200,4210,4200,2002
|
||||
20250516,142100,723453495,4200,4205,4205,4200,20
|
||||
20250516,142000,723369410,4205,4210,4210,4205,54
|
||||
20250516,141900,723142100,4210,4205,4210,4200,2014
|
||||
20250516,141800,714675685,4205,4215,4215,4205,1073
|
||||
20250516,141700,710160965,4215,4215,4215,4215,228
|
||||
20250516,141600,709199945,4215,4220,4220,4215,36
|
||||
20250516,141500,709048185,4215,4210,4220,4210,1139
|
||||
20250516,141400,704251775,4210,4225,4225,4210,6376
|
||||
20250516,141300,677340245,4225,4235,4235,4225,3116
|
||||
20250516,141200,664159965,4235,4235,4235,4235,0
|
||||
20250516,141100,664159965,4235,4235,4235,4235,1
|
||||
20250516,141000,664155730,4235,4235,4235,4235,0
|
||||
20250516,140900,664155730,4235,4240,4240,4235,344
|
||||
20250516,140800,662698870,4240,4240,4240,4240,90
|
||||
20250516,140700,662317270,4240,4240,4240,4240,11
|
||||
20250516,140600,662270630,4240,4240,4240,4240,0
|
||||
20250516,140500,662270630,4240,4240,4240,4240,250
|
||||
20250516,140400,661210630,4250,4250,4250,4250,0
|
||||
20250516,140300,661210630,4250,4250,4250,4250,0
|
||||
20250516,140200,661210630,4250,4250,4250,4250,0
|
||||
20250516,140100,661210630,4250,4250,4250,4250,16
|
||||
20250516,140000,661142630,4240,4240,4240,4240,1
|
||||
20250516,135900,661138390,4240,4240,4240,4240,196
|
||||
20250516,135800,660307350,4240,4240,4240,4240,0
|
||||
20250516,135700,660307350,4240,4240,4240,4240,0
|
||||
20250516,135600,660307350,4240,4240,4240,4240,0
|
||||
20250516,135500,660307350,4240,4235,4240,4235,1048
|
||||
20250516,135400,655867780,4235,4240,4240,4235,467
|
||||
20250516,135300,653890020,4235,4235,4235,4235,0
|
||||
20250516,135200,653890020,4235,4235,4235,4235,0
|
||||
20250516,135100,653890020,4235,4235,4235,4235,0
|
||||
20250516,135000,653890020,4235,4235,4235,4235,200
|
||||
20250516,134900,653043020,4245,4245,4245,4245,0
|
||||
20250516,134800,653043020,4245,4245,4245,4245,0
|
||||
20250516,134700,653043020,4245,4245,4245,4245,0
|
||||
20250516,134600,653043020,4245,4245,4245,4245,0
|
||||
20250516,134500,653043020,4245,4240,4245,4240,1001
|
||||
20250516,134400,648793870,4230,4230,4230,4230,0
|
||||
20250516,134300,648793870,4230,4235,4235,4230,1200
|
||||
20250516,134200,643716440,4230,4230,4230,4230,0
|
||||
20250516,134100,643716440,4230,4235,4235,4230,785
|
||||
20250516,134000,640395420,4235,4235,4235,4235,0
|
||||
20250516,133900,640395420,4235,4240,4240,4235,3000
|
||||
20250516,133800,627688920,4235,4235,4235,4235,0
|
||||
20250516,133700,627688920,4235,4240,4240,4235,758
|
||||
20250516,133600,624475300,4250,4250,4250,4250,0
|
||||
20250516,133500,624475300,4250,4250,4250,4250,0
|
||||
20250516,133400,624475300,4250,4250,4250,4250,0
|
||||
20250516,133300,624475300,4250,4250,4250,4250,0
|
||||
20250516,133200,624475300,4250,4245,4250,4245,200
|
||||
20250516,133100,623625805,4240,4240,4240,4240,0
|
||||
20250516,133000,623625805,4240,4240,4240,4240,0
|
||||
20250516,132900,623625805,4240,4240,4240,4240,0
|
||||
20250516,132800,623625805,4240,4240,4240,4240,30
|
||||
20250516,132700,623498605,4240,4240,4240,4240,0
|
||||
20250516,132600,623498605,4240,4240,4240,4240,50
|
||||
20250516,132500,623286605,4250,4250,4250,4250,50
|
||||
20250516,132400,623074105,4255,4255,4255,4255,0
|
||||
20250516,132300,623074105,4255,4255,4255,4255,0
|
||||
20250516,132200,623074105,4255,4255,4255,4255,0
|
||||
20250516,132100,623074105,4255,4255,4255,4255,1
|
||||
20250516,132000,623069850,4240,4240,4240,4240,200
|
||||
20250516,131900,622221850,4240,4240,4240,4240,0
|
||||
20250516,131800,622221850,4240,4240,4240,4240,0
|
||||
20250516,131700,622221850,4240,4240,4240,4240,0
|
||||
20250516,131600,622221850,4240,4240,4240,4240,0
|
||||
20250516,131500,622221850,4240,4240,4240,4240,118
|
||||
20250516,131400,621721530,4235,4235,4235,4235,100
|
||||
20250516,131300,621298030,4235,4235,4235,4235,1215
|
||||
20250516,131200,616152505,4235,4235,4235,4235,501
|
||||
20250516,131100,614030770,4235,4235,4235,4235,0
|
||||
20250516,131000,614030770,4235,4235,4235,4235,0
|
||||
20250516,130900,614030770,4235,4240,4240,4235,6
|
||||
20250516,130800,614005335,4240,4240,4240,4240,0
|
||||
20250516,130700,614005335,4240,4240,4240,4240,300
|
||||
20250516,130600,612733335,4240,4240,4240,4240,0
|
||||
20250516,130500,612733335,4240,4240,4240,4240,0
|
||||
20250516,130400,612733335,4240,4245,4245,4240,801
|
||||
20250516,130300,609335390,4250,4250,4250,4250,78
|
||||
20250516,130200,609003890,4265,4265,4265,4265,1
|
||||
20250516,130100,608999625,4250,4250,4250,4250,0
|
||||
20250516,130000,608999625,4250,4250,4250,4250,0
|
||||
20250516,125900,608999625,4250,4250,4250,4250,0
|
||||
20250516,125800,608999625,4250,4265,4265,4250,372
|
||||
20250516,125700,607415605,4270,4270,4270,4270,0
|
||||
20250516,125600,607415605,4270,4270,4270,4270,0
|
||||
20250516,125500,607415605,4270,4270,4270,4270,0
|
||||
20250516,125400,607415605,4270,4270,4270,4270,0
|
||||
20250516,125300,607415605,4270,4270,4270,4270,0
|
||||
20250516,125200,607415605,4270,4270,4270,4270,0
|
||||
20250516,125100,607415605,4270,4270,4270,4270,351
|
||||
20250516,125000,605916835,4275,4275,4275,4275,2
|
||||
20250516,124900,605908285,4275,4275,4275,4275,10
|
||||
20250516,124800,605865535,4275,4260,4275,4260,252
|
||||
20250516,124700,604791985,4275,4275,4275,4275,0
|
||||
20250516,124600,604791985,4275,4275,4275,4275,0
|
||||
20250516,124500,604791985,4275,4275,4275,4275,0
|
||||
20250516,124400,604791985,4275,4275,4275,4275,3
|
||||
20250516,124300,604779160,4275,4270,4275,4270,3
|
||||
20250516,124200,604766345,4270,4260,4270,4260,1343
|
||||
20250516,124100,599045055,4260,4260,4260,4260,61
|
||||
20250516,124000,598785195,4260,4260,4260,4260,0
|
||||
20250516,123900,598785195,4260,4265,4275,4255,5267
|
||||
20250516,123800,576348170,4265,4265,4265,4265,0
|
||||
20250516,123700,576348170,4265,4265,4265,4265,165
|
||||
20250516,123600,575644445,4265,4265,4265,4265,1
|
||||
20250516,123500,575640180,4260,4265,4265,4260,102
|
||||
20250516,123400,575205650,4265,4265,4265,4265,51
|
||||
20250516,123300,574988135,4265,4265,4265,4265,11
|
||||
20250516,123200,574941220,4275,4275,4275,4275,0
|
||||
20250516,123100,574941220,4275,4275,4275,4275,0
|
||||
20250516,123000,574941220,4275,4275,4275,4275,0
|
||||
20250516,122900,574941220,4275,4275,4275,4275,0
|
||||
20250516,122800,574941220,4275,4275,4275,4275,0
|
||||
20250516,122700,574941220,4275,4275,4275,4275,35
|
||||
20250516,122600,574791595,4280,4275,4280,4275,32
|
||||
20250516,122500,574654785,4280,4280,4280,4280,0
|
||||
20250516,122400,574654785,4280,4260,4280,4260,502
|
||||
20250516,122300,572511020,4255,4255,4255,4255,933
|
||||
20250516,122200,568541105,4255,4255,4255,4255,0
|
||||
20250516,122100,568541105,4255,4255,4255,4255,1
|
||||
20250516,122000,568536850,4255,4255,4255,4255,100
|
||||
20250516,121900,568111350,4255,4255,4255,4255,0
|
||||
20250516,121800,568111350,4255,4255,4255,4255,0
|
||||
20250516,121700,568111350,4255,4255,4255,4255,1
|
||||
20250516,121600,568107095,4250,4250,4250,4250,0
|
||||
20250516,121500,568107095,4250,4250,4250,4250,1
|
||||
20250516,121400,568102845,4250,4250,4250,4250,578
|
||||
20250516,121300,565646345,4235,4235,4235,4235,4
|
||||
20250516,121200,565629405,4250,4250,4250,4250,52
|
||||
20250516,121100,565408405,4250,4250,4250,4250,1
|
||||
20250516,121000,565404155,4250,4250,4250,4250,0
|
||||
20250516,120900,565404155,4250,4245,4250,4245,90
|
||||
20250516,120800,565022055,4250,4250,4250,4250,20
|
||||
20250516,120700,564937055,4245,4245,4245,4245,2323
|
||||
20250516,120600,555075920,4240,4240,4240,4240,10
|
||||
20250516,120500,555033520,4235,4235,4235,4235,0
|
||||
20250516,120400,555033520,4235,4235,4235,4235,0
|
||||
20250516,120300,555033520,4235,4235,4235,4235,0
|
||||
20250516,120200,555033520,4235,4235,4235,4235,500
|
||||
20250516,120100,552916020,4235,4235,4235,4235,197
|
||||
20250516,120000,552081725,4245,4245,4245,4245,0
|
||||
20250516,115900,552081725,4245,4245,4245,4240,17
|
||||
20250516,115800,552009565,4245,4245,4245,4245,201
|
||||
20250516,115700,551156320,4250,4240,4250,4240,1642
|
||||
20250516,115600,544189015,4235,4235,4235,4235,0
|
||||
20250516,115500,544189015,4235,4235,4235,4235,0
|
||||
20250516,115400,544189015,4235,4235,4235,4235,0
|
||||
20250516,115300,544189015,4235,4235,4235,4235,73
|
||||
20250516,115200,543879860,4235,4235,4235,4235,254
|
||||
20250516,115100,542804170,4235,4235,4235,4235,1
|
||||
20250516,115000,542799935,4225,4225,4225,4225,0
|
||||
20250516,114900,542799935,4225,4225,4225,4225,0
|
||||
20250516,114800,542799935,4225,4225,4225,4225,0
|
||||
20250516,114700,542799935,4225,4225,4225,4225,0
|
||||
20250516,114600,542799935,4225,4225,4225,4225,500
|
||||
20250516,114500,540687435,4225,4225,4225,4225,0
|
||||
20250516,114400,540687435,4225,4230,4230,4225,730
|
||||
20250516,114300,537600685,4225,4225,4225,4225,0
|
||||
20250516,114200,537600685,4225,4235,4235,4225,1004
|
||||
20250516,114100,533358655,4235,4235,4235,4235,0
|
||||
20250516,114000,533358655,4235,4235,4235,4235,0
|
||||
20250516,113900,533358655,4235,4235,4235,4235,3
|
||||
20250516,113800,533345950,4235,4235,4235,4235,0
|
||||
20250516,113700,533345950,4235,4235,4235,4235,120
|
||||
20250516,113600,532837750,4235,4235,4235,4235,5
|
||||
20250516,113500,532816575,4225,4225,4225,4225,0
|
||||
20250516,113400,532816575,4225,4225,4225,4225,0
|
||||
20250516,113300,532816575,4225,4225,4225,4225,0
|
||||
20250516,113200,532816575,4225,4230,4230,4225,1632
|
||||
20250516,113100,525918865,4235,4235,4235,4235,0
|
||||
20250516,113000,525918865,4235,4235,4235,4235,103
|
||||
20250516,112900,525482660,4225,4225,4225,4225,0
|
||||
20250516,112800,525482660,4225,4225,4225,4225,300
|
||||
20250516,112700,524215160,4225,4225,4225,4225,501
|
||||
20250516,112600,522098435,4225,4225,4225,4225,119
|
||||
20250516,112500,521595660,4225,4225,4225,4225,0
|
||||
20250516,112400,521595660,4225,4225,4225,4225,5
|
||||
20250516,112300,521574535,4225,4225,4225,4225,0
|
||||
20250516,112200,521574535,4225,4225,4225,4225,410
|
||||
20250516,112100,519842285,4220,4225,4225,4220,66
|
||||
20250516,112000,519563690,4225,4225,4225,4225,0
|
||||
20250516,111900,519563690,4225,4225,4225,4225,0
|
||||
20250516,111800,519563690,4225,4220,4225,4210,1054
|
||||
20250516,111700,515121230,4220,4230,4230,4220,443
|
||||
20250516,111600,513250930,4230,4230,4230,4230,100
|
||||
20250516,111500,512827930,4230,4230,4230,4230,1
|
||||
20250516,111400,512823700,4220,4220,4220,4220,9
|
||||
20250516,111300,512785720,4215,4220,4220,4215,42
|
||||
20250516,111200,512608485,4220,4220,4220,4220,55
|
||||
20250516,111100,512376385,4215,4215,4215,4215,200
|
||||
20250516,111000,511533385,4215,4215,4215,4215,135
|
||||
20250516,110900,510964360,4215,4215,4215,4215,70
|
||||
20250516,110800,510669310,4215,4215,4215,4215,2
|
||||
20250516,110700,510660880,4215,4215,4215,4215,155
|
||||
20250516,110600,510007555,4205,4205,4205,4205,1
|
||||
20250516,110500,510003350,4200,4200,4200,4200,113
|
||||
20250516,110400,509528750,4200,4200,4200,4200,6
|
||||
20250516,110300,509503550,4200,4200,4200,4200,0
|
||||
20250516,110200,509503550,4200,4200,4200,4200,131
|
||||
20250516,110100,508953350,4195,4200,4200,4195,2346
|
||||
20250516,110000,499107295,4205,4205,4205,4200,312
|
||||
20250516,105900,497796450,4195,4215,4215,4195,4988
|
||||
20250516,105800,476834490,4215,4225,4225,4215,1154
|
||||
20250516,105700,471968940,4220,4200,4220,4200,2111
|
||||
20250516,105600,463081935,4200,4220,4225,4200,10702
|
||||
20250516,105500,418068455,4225,4225,4235,4225,1565
|
||||
20250516,105400,411455975,4220,4230,4230,4220,9046
|
||||
20250516,105300,373233575,4235,4255,4255,4235,2637
|
||||
20250516,105200,362064560,4245,4260,4260,4245,101
|
||||
20250516,105100,361635300,4240,4275,4275,4240,3620
|
||||
20250516,105000,346279060,4275,4250,4275,4245,901
|
||||
20250516,104900,342452600,4250,4255,4255,4250,2124
|
||||
20250516,104800,333424410,4255,4275,4275,4255,2232
|
||||
20250516,104700,323923620,4255,4260,4260,4255,908
|
||||
20250516,104600,320058860,4260,4260,4260,4260,0
|
||||
20250516,104500,320058860,4260,4265,4265,4260,2361
|
||||
20250516,104400,309998645,4265,4270,4270,4265,1441
|
||||
20250516,104300,303852530,4270,4270,4270,4270,100
|
||||
20250516,104200,303425530,4265,4270,4280,4265,1764
|
||||
20250516,104100,295895730,4280,4280,4280,4280,103
|
||||
20250516,104000,295454890,4280,4280,4280,4280,2
|
||||
20250516,103900,295446330,4270,4270,4270,4270,1063
|
||||
20250516,103800,290907320,4270,4270,4270,4270,35
|
||||
20250516,103700,290757870,4270,4270,4270,4270,202
|
||||
20250516,103600,289895330,4275,4275,4275,4270,1050
|
||||
20250516,103500,285408825,4275,4275,4275,4275,169
|
||||
20250516,103400,284686350,4275,4275,4275,4275,113
|
||||
20250516,103300,284203275,4280,4280,4280,4280,10
|
||||
20250516,103200,284160475,4280,4280,4280,4280,100
|
||||
20250516,103100,283732475,4280,4280,4280,4280,1000
|
||||
20250516,103000,279452475,4280,4285,4285,4280,20
|
||||
20250516,102900,279366865,4285,4285,4285,4285,88
|
||||
20250516,102800,278989785,4285,4285,4285,4285,1
|
||||
20250516,102700,278985500,4270,4275,4280,4270,3979
|
||||
20250516,102600,261987895,4280,4290,4290,4280,2753
|
||||
20250516,102500,250204745,4290,4290,4290,4290,100
|
||||
20250516,102400,249775745,4290,4285,4290,4280,1686
|
||||
20250516,102300,242553440,4285,4285,4290,4285,240
|
||||
20250516,102200,241524590,4285,4300,4300,4285,2223
|
||||
20250516,102100,231985120,4300,4300,4300,4300,176
|
||||
20250516,102000,231228320,4300,4300,4300,4300,0
|
||||
20250516,101900,231228320,4300,4300,4300,4290,121
|
||||
20250516,101800,230708220,4305,4305,4305,4305,0
|
||||
20250516,101700,230708220,4305,4305,4305,4305,0
|
||||
20250516,101600,230708220,4305,4305,4305,4305,0
|
||||
20250516,101500,230708220,4305,4300,4305,4295,1972
|
||||
20250516,101400,222236310,4310,4300,4310,4300,157
|
||||
20250516,101300,221561100,4310,4310,4310,4300,1492
|
||||
20250516,101200,215139550,4310,4310,4310,4310,1
|
||||
20250516,101100,215135240,4310,4310,4310,4310,166
|
||||
20250516,101000,214419780,4310,4310,4310,4310,0
|
||||
20250516,100900,214419780,4310,4310,4310,4310,1
|
||||
20250516,100800,214415470,4310,4310,4310,4305,172
|
||||
20250516,100700,213674750,4310,4310,4310,4310,70
|
||||
20250516,100600,213373050,4310,4310,4310,4310,0
|
||||
20250516,100500,213373050,4310,4310,4310,4310,0
|
||||
20250516,100400,213373050,4310,4310,4310,4310,0
|
||||
20250516,100300,213373050,4310,4310,4310,4310,69
|
||||
20250516,100200,213075660,4315,4315,4315,4315,0
|
||||
20250516,100100,213075660,4315,4315,4315,4315,4
|
||||
20250516,100000,213058400,4315,4305,4320,4295,3682
|
||||
20250516,095900,197209150,4295,4300,4300,4295,1187
|
||||
20250516,095800,192109385,4305,4300,4305,4290,3848
|
||||
20250516,095700,175572530,4305,4305,4305,4305,174
|
||||
20250516,095600,174823460,4300,4305,4305,4300,367
|
||||
20250516,095500,173244245,4320,4320,4320,4320,0
|
||||
20250516,095400,173244245,4320,4320,4320,4320,103
|
||||
20250516,095300,172799285,4320,4305,4320,4300,1111
|
||||
20250516,095200,168018545,4305,4320,4320,4305,360
|
||||
20250516,095100,166467575,4310,4315,4315,4310,2
|
||||
20250516,095000,166458950,4315,4315,4320,4315,530
|
||||
20250516,094900,164171855,4315,4300,4315,4300,131
|
||||
20250516,094800,163608540,4300,4310,4310,4300,1011
|
||||
20250516,094700,159260280,4315,4315,4315,4305,96
|
||||
20250516,094600,158846980,4305,4305,4305,4305,0
|
||||
20250516,094500,158846980,4305,4315,4315,4305,3
|
||||
20250516,094400,158834050,4315,4315,4315,4315,2
|
||||
20250516,094300,158825420,4300,4285,4300,4285,37
|
||||
20250516,094200,158666470,4300,4295,4300,4280,4684
|
||||
20250516,094100,138580205,4300,4320,4320,4300,8386
|
||||
20250516,094000,102488595,4315,4315,4315,4315,231
|
||||
20250516,093900,101491830,4315,4315,4315,4315,2035
|
||||
20250516,093800,92710805,4315,4315,4315,4315,1500
|
||||
20250516,093700,86238305,4325,4325,4325,4325,94
|
||||
20250516,093600,85831755,4325,4320,4325,4320,7
|
||||
20250516,093500,85801505,4325,4325,4325,4325,5
|
||||
20250516,093400,85779880,4325,4325,4325,4325,88
|
||||
20250516,093300,85399280,4325,4320,4325,4310,341
|
||||
20250516,093200,83927315,4310,4310,4310,4310,1
|
||||
20250516,093100,83923005,4320,4315,4325,4315,309
|
||||
20250516,093000,82589655,4320,4320,4320,4320,33
|
||||
20250516,092900,82447095,4320,4320,4320,4305,700
|
||||
20250516,092800,79424145,4320,4315,4320,4305,2120
|
||||
20250516,092700,70276540,4305,4305,4310,4305,1691
|
||||
20250516,092600,62996735,4305,4325,4325,4305,1884
|
||||
20250516,092500,54872210,4325,4325,4325,4320,2114
|
||||
20250516,092400,45731200,4330,4335,4335,4330,1058
|
||||
20250516,092300,41150045,4335,4335,4335,4335,345
|
||||
20250516,092200,39654470,4340,4340,4340,4340,109
|
||||
20250516,092100,39181410,4340,4340,4340,4340,1
|
||||
20250516,092000,39177070,4345,4345,4355,4345,77
|
||||
20250516,091900,38842350,4355,4355,4355,4345,131
|
||||
20250516,091800,38272595,4350,4350,4350,4350,64
|
||||
20250516,091700,37994195,4365,4350,4365,4350,75
|
||||
20250516,091600,37667900,4365,4345,4365,4340,535
|
||||
20250516,091500,35336750,4340,4340,4340,4330,39
|
||||
20250516,091400,35167755,4365,4335,4365,4335,1009
|
||||
20250516,091300,30777010,4330,4325,4330,4325,169
|
||||
20250516,091200,30045515,4325,4340,4340,4325,1804
|
||||
20250516,091100,22228750,4350,4350,4350,4350,5
|
||||
20250516,091000,22207000,4350,4340,4350,4335,705
|
||||
20250516,090900,19149825,4340,4345,4345,4340,17
|
||||
20250516,090800,19075995,4340,4350,4350,4340,101
|
||||
20250516,090700,18637645,4340,4340,4340,4340,0
|
||||
20250516,090600,18637645,4340,4345,4345,4340,100
|
||||
20250516,090500,18203640,4350,4350,4350,4340,1447
|
||||
20250516,090400,11917195,4360,4350,4360,4350,8
|
||||
20250516,090300,11882365,4360,4355,4360,4350,6
|
||||
20250516,090200,11856230,4350,4365,4365,4350,258
|
||||
20250516,090100,10731840,4365,4360,4370,4340,1440
|
||||
20250516,090000,4468680,4360,4355,4375,4355,1026
|
||||
|
Reference in New Issue
Block a user