Update 2025-05-16 2743 candle_min
This commit is contained in:
585
019990/min/candle-20250516.csv
Normal file
585
019990/min/candle-20250516.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,184300,1019409830,5940,5940,5940,5940,780
|
||||
20250516,184200,1019409830,5940,5940,5940,5940,0
|
||||
20250516,184100,1019409830,5940,5940,5940,5940,0
|
||||
20250516,184000,1019409830,5940,5940,5940,5940,0
|
||||
20250516,183900,1019409830,5940,5940,5940,5940,0
|
||||
20250516,183800,1019409830,5940,5940,5940,5940,0
|
||||
20250516,183700,1019409830,5940,5940,5940,5940,0
|
||||
20250516,183600,1019409830,5940,5940,5940,5940,0
|
||||
20250516,183500,1019409830,5940,5940,5940,5940,0
|
||||
20250516,183400,1019409830,5940,5940,5940,5940,0
|
||||
20250516,183300,1019409830,5940,5940,5940,5940,0
|
||||
20250516,183200,1019409830,5940,5940,5940,5940,0
|
||||
20250516,183100,1019409830,5940,5940,5940,5940,0
|
||||
20250516,183000,1019409830,5940,5940,5940,5940,0
|
||||
20250516,182900,1019409830,5940,5940,5940,5940,0
|
||||
20250516,182800,1019409830,5940,5940,5940,5940,0
|
||||
20250516,182700,1019409830,5940,5940,5940,5940,0
|
||||
20250516,182600,1019409830,5940,5940,5940,5940,0
|
||||
20250516,182500,1019409830,5940,5940,5940,5940,0
|
||||
20250516,182400,1019409830,5940,5940,5940,5940,0
|
||||
20250516,182300,1019409830,5940,5940,5940,5940,0
|
||||
20250516,182200,1019409830,5940,5940,5940,5940,0
|
||||
20250516,182100,1019409830,5940,5940,5940,5940,0
|
||||
20250516,182000,1019409830,5940,5940,5940,5940,0
|
||||
20250516,181900,1019409830,5940,5940,5940,5940,0
|
||||
20250516,181800,1019409830,5940,5940,5940,5940,0
|
||||
20250516,181700,1019409830,5940,5940,5940,5940,0
|
||||
20250516,181600,1019409830,5940,5940,5940,5940,0
|
||||
20250516,181500,1019409830,5940,5940,5940,5940,0
|
||||
20250516,181400,1019409830,5940,5940,5940,5940,0
|
||||
20250516,181300,1019409830,5940,5940,5940,5940,780
|
||||
20250516,181200,1019409830,5940,5940,5940,5940,0
|
||||
20250516,181100,1019409830,5940,5940,5940,5940,0
|
||||
20250516,181000,1019409830,5940,5940,5940,5940,0
|
||||
20250516,180900,1019409830,5940,5940,5940,5940,0
|
||||
20250516,180800,1019409830,5940,5940,5940,5940,0
|
||||
20250516,180700,1019409830,5940,5940,5940,5940,0
|
||||
20250516,180600,1019409830,5940,5940,5940,5940,0
|
||||
20250516,180500,1019409830,5940,5940,5940,5940,0
|
||||
20250516,180400,1019409830,5940,5940,5940,5940,0
|
||||
20250516,180300,1019409830,5940,5940,5940,5940,0
|
||||
20250516,180200,1019409830,5940,5940,5940,5940,0
|
||||
20250516,180100,1019409830,5940,5940,5940,5940,0
|
||||
20250516,180000,1019409830,5940,5940,5940,5940,0
|
||||
20250516,175900,1019409830,5940,5940,5940,5940,0
|
||||
20250516,175800,1019409830,5940,5940,5940,5940,0
|
||||
20250516,175700,1019409830,5940,5940,5940,5940,0
|
||||
20250516,175600,1019409830,5940,5940,5940,5940,0
|
||||
20250516,175500,1019409830,5940,5940,5940,5940,0
|
||||
20250516,175400,1019409830,5940,5940,5940,5940,0
|
||||
20250516,175300,1019409830,5940,5940,5940,5940,0
|
||||
20250516,175200,1019409830,5940,5940,5940,5940,0
|
||||
20250516,175100,1019409830,5940,5940,5940,5940,0
|
||||
20250516,175000,1019409830,5940,5940,5940,5940,0
|
||||
20250516,174900,1019409830,5940,5940,5940,5940,0
|
||||
20250516,174800,1019409830,5940,5940,5940,5940,0
|
||||
20250516,174700,1019409830,5940,5940,5940,5940,0
|
||||
20250516,174600,1019409830,5940,5940,5940,5940,0
|
||||
20250516,174500,1019409830,5940,5940,5940,5940,0
|
||||
20250516,174400,1019409830,5940,5940,5940,5940,0
|
||||
20250516,174300,1019409830,5940,5940,5940,5940,780
|
||||
20250516,174200,1019409830,5940,5940,5940,5940,0
|
||||
20250516,174100,1019409830,5940,5940,5940,5940,0
|
||||
20250516,174000,1019409830,5940,5940,5940,5940,0
|
||||
20250516,173900,1019409830,5940,5940,5940,5940,0
|
||||
20250516,173800,1019409830,5940,5940,5940,5940,0
|
||||
20250516,173700,1019409830,5940,5940,5940,5940,0
|
||||
20250516,173600,1019409830,5940,5940,5940,5940,0
|
||||
20250516,173500,1019409830,5940,5940,5940,5940,0
|
||||
20250516,173400,1019409830,5940,5940,5940,5940,0
|
||||
20250516,173300,1019409830,5940,5940,5940,5940,0
|
||||
20250516,173200,1019409830,5940,5940,5940,5940,0
|
||||
20250516,173100,1019409830,5940,5940,5940,5940,0
|
||||
20250516,173000,1019409830,5940,5940,5940,5940,0
|
||||
20250516,172900,1019409830,5940,5940,5940,5940,0
|
||||
20250516,172800,1019409830,5940,5940,5940,5940,0
|
||||
20250516,172700,1019409830,5940,5940,5940,5940,0
|
||||
20250516,172600,1019409830,5940,5940,5940,5940,0
|
||||
20250516,172500,1019409830,5940,5940,5940,5940,0
|
||||
20250516,172400,1019409830,5940,5940,5940,5940,0
|
||||
20250516,172300,1019409830,5940,5940,5940,5940,0
|
||||
20250516,172200,1019409830,5940,5940,5940,5940,0
|
||||
20250516,172100,1019409830,5940,5940,5940,5940,0
|
||||
20250516,172000,1019409830,5940,5940,5940,5940,0
|
||||
20250516,171900,1019409830,5940,5940,5940,5940,0
|
||||
20250516,171800,1019409830,5940,5940,5940,5940,0
|
||||
20250516,171700,1019409830,5940,5940,5940,5940,0
|
||||
20250516,171600,1019409830,5940,5940,5940,5940,0
|
||||
20250516,171500,1019409830,5940,5940,5940,5940,0
|
||||
20250516,171400,1019409830,5940,5940,5940,5940,0
|
||||
20250516,171300,1019409830,5940,5940,5940,5940,780
|
||||
20250516,171200,1019409830,5940,5940,5940,5940,0
|
||||
20250516,171100,1019409830,5940,5940,5940,5940,0
|
||||
20250516,171000,1019409830,5940,5940,5940,5940,0
|
||||
20250516,170900,1019409830,5940,5940,5940,5940,0
|
||||
20250516,170800,1019409830,5940,5940,5940,5940,0
|
||||
20250516,170700,1019409830,5940,5940,5940,5940,0
|
||||
20250516,170600,1019409830,5940,5940,5940,5940,0
|
||||
20250516,170500,1019409830,5940,5940,5940,5940,0
|
||||
20250516,170400,1019409830,5940,5940,5940,5940,0
|
||||
20250516,170300,1019409830,5940,5940,5940,5940,0
|
||||
20250516,170200,1019409830,5940,5940,5940,5940,0
|
||||
20250516,170100,1019409830,5940,5940,5940,5940,0
|
||||
20250516,170000,1019409830,5940,5940,5940,5940,0
|
||||
20250516,165900,1019409830,5940,5940,5940,5940,0
|
||||
20250516,165800,1019409830,5940,5940,5940,5940,0
|
||||
20250516,165700,1019409830,5940,5940,5940,5940,0
|
||||
20250516,165600,1019409830,5940,5940,5940,5940,0
|
||||
20250516,165500,1019409830,5940,5940,5940,5940,0
|
||||
20250516,165400,1019409830,5940,5940,5940,5940,0
|
||||
20250516,165300,1019409830,5940,5940,5940,5940,0
|
||||
20250516,165200,1019409830,5940,5940,5940,5940,0
|
||||
20250516,165100,1019409830,5940,5940,5940,5940,0
|
||||
20250516,165000,1019409830,5940,5940,5940,5940,0
|
||||
20250516,164900,1019409830,5940,5940,5940,5940,0
|
||||
20250516,164800,1019409830,5940,5940,5940,5940,0
|
||||
20250516,164700,1019409830,5940,5940,5940,5940,0
|
||||
20250516,164600,1019409830,5940,5940,5940,5940,0
|
||||
20250516,164500,1019409830,5940,5940,5940,5940,0
|
||||
20250516,164400,1019409830,5940,5940,5940,5940,0
|
||||
20250516,164300,1019409830,5940,5940,5940,5940,780
|
||||
20250516,164200,1019409830,5940,5940,5940,5940,0
|
||||
20250516,164100,1019409830,5940,5940,5940,5940,0
|
||||
20250516,164000,1019409830,5940,5940,5940,5940,0
|
||||
20250516,163900,1019409830,5940,5940,5940,5940,0
|
||||
20250516,163800,1019409830,5940,5940,5940,5940,0
|
||||
20250516,163700,1019409830,5940,5940,5940,5940,0
|
||||
20250516,163600,1019409830,5940,5940,5940,5940,0
|
||||
20250516,163500,1019409830,5940,5940,5940,5940,0
|
||||
20250516,163400,1019409830,5940,5940,5940,5940,0
|
||||
20250516,163300,1019409830,5940,5940,5940,5940,0
|
||||
20250516,163200,1019409830,5940,5940,5940,5940,0
|
||||
20250516,163100,1019409830,5940,5940,5940,5940,0
|
||||
20250516,163000,1019409830,5940,5940,5940,5940,0
|
||||
20250516,162900,1019409830,5940,5940,5940,5940,0
|
||||
20250516,162800,1019409830,5940,5940,5940,5940,0
|
||||
20250516,162700,1019409830,5940,5940,5940,5940,0
|
||||
20250516,162600,1019409830,5940,5940,5940,5940,0
|
||||
20250516,162500,1019409830,5940,5940,5940,5940,0
|
||||
20250516,162400,1019409830,5940,5940,5940,5940,0
|
||||
20250516,162300,1019409830,5940,5940,5940,5940,0
|
||||
20250516,162200,1019409830,5940,5940,5940,5940,0
|
||||
20250516,162100,1019409830,5940,5940,5940,5940,0
|
||||
20250516,162000,1019409830,5940,5940,5940,5940,0
|
||||
20250516,161900,1019409830,5940,5940,5940,5940,0
|
||||
20250516,161800,1019409830,5940,5940,5940,5940,0
|
||||
20250516,161700,1019409830,5940,5940,5940,5940,0
|
||||
20250516,161600,1019409830,5940,5940,5940,5940,0
|
||||
20250516,161500,1019409830,5940,5940,5940,5940,0
|
||||
20250516,161400,1019409830,5940,5940,5940,5940,0
|
||||
20250516,161300,1019409830,5940,5940,5940,5940,780
|
||||
20250516,161200,1019409830,5940,5940,5940,5940,0
|
||||
20250516,161100,1019409830,5940,5940,5940,5940,0
|
||||
20250516,161000,1019409830,5940,5940,5940,5940,0
|
||||
20250516,160900,1019409830,5940,5940,5940,5940,0
|
||||
20250516,160800,1019409830,5940,5940,5940,5940,0
|
||||
20250516,160700,1019409830,5940,5940,5940,5940,0
|
||||
20250516,160600,1019409830,5940,5940,5940,5940,0
|
||||
20250516,160500,1019409830,5940,5940,5940,5940,0
|
||||
20250516,160400,1019409830,5940,5940,5940,5940,0
|
||||
20250516,160300,1019409830,5940,5940,5940,5940,0
|
||||
20250516,160200,1019409830,5940,5940,5940,5940,0
|
||||
20250516,160100,1019409830,5940,5940,5940,5940,0
|
||||
20250516,160000,1019409830,5940,5940,5940,5940,0
|
||||
20250516,155900,1019409830,5940,5940,5940,5940,0
|
||||
20250516,155800,1019409830,5940,5940,5940,5940,0
|
||||
20250516,155700,1019409830,5940,5940,5940,5940,0
|
||||
20250516,155600,1019409830,5940,5940,5940,5940,0
|
||||
20250516,155500,1019409830,5940,5940,5940,5940,0
|
||||
20250516,155400,1019409830,5940,5940,5940,5940,0
|
||||
20250516,155300,1019409830,5940,5940,5940,5940,0
|
||||
20250516,155200,1019409830,5940,5940,5940,5940,0
|
||||
20250516,155100,1019409830,5940,5940,5940,5940,0
|
||||
20250516,155000,1019409830,5940,5940,5940,5940,0
|
||||
20250516,154900,1019409830,5940,5940,5940,5940,0
|
||||
20250516,154800,1019409830,5940,5940,5940,5940,0
|
||||
20250516,154700,1019409830,5940,5940,5940,5940,0
|
||||
20250516,154600,1019409830,5940,5940,5940,5940,0
|
||||
20250516,154500,1019409830,5940,5940,5940,5940,0
|
||||
20250516,154400,1019409830,5940,5940,5940,5940,0
|
||||
20250516,154300,1019409830,5940,5940,5940,5940,780
|
||||
20250516,154200,1019409830,5940,5940,5940,5940,0
|
||||
20250516,154100,1019409830,5940,5940,5940,5940,0
|
||||
20250516,154000,1019409830,5940,5940,5940,5940,0
|
||||
20250516,153900,1019409830,5940,5940,5940,5940,0
|
||||
20250516,153800,1019409830,5940,5940,5940,5940,0
|
||||
20250516,153700,1019409830,5940,5940,5940,5940,0
|
||||
20250516,153600,1019409830,5940,5940,5940,5940,0
|
||||
20250516,153500,1019409830,5940,5940,5940,5940,0
|
||||
20250516,153400,1019409830,5940,5940,5940,5940,0
|
||||
20250516,153300,1019409830,5940,5940,5940,5940,0
|
||||
20250516,153200,1019409830,5940,5940,5940,5940,0
|
||||
20250516,153100,1019409830,5940,5940,5940,5940,0
|
||||
20250516,153000,1019409830,5940,5940,5940,5940,780
|
||||
20250516,152900,1014776630,5960,5960,5960,5960,0
|
||||
20250516,152800,1014776630,5960,5960,5960,5960,0
|
||||
20250516,152700,1014776630,5960,5960,5960,5960,0
|
||||
20250516,152600,1014776630,5960,5960,5960,5960,0
|
||||
20250516,152500,1014776630,5960,5960,5960,5960,0
|
||||
20250516,152400,1014776630,5960,5960,5960,5960,0
|
||||
20250516,152300,1014776630,5960,5960,5960,5960,0
|
||||
20250516,152200,1014776630,5960,5960,5960,5960,0
|
||||
20250516,152100,1014776630,5960,5960,5960,5960,0
|
||||
20250516,152000,1014776630,5960,5960,5960,5960,0
|
||||
20250516,151900,1014776630,5960,5960,5960,5960,1136
|
||||
20250516,151800,1008006070,5940,5950,5970,5940,625
|
||||
20250516,151700,1004290050,5980,5980,5980,5980,211
|
||||
20250516,151600,1003028270,5980,5980,5980,5950,41
|
||||
20250516,151500,1002784260,5970,5970,5970,5970,34
|
||||
20250516,151400,1002581280,5970,5970,5970,5965,923
|
||||
20250516,151300,997071050,5970,5970,5980,5970,1014
|
||||
20250516,151200,991014470,5970,5950,5970,5950,3
|
||||
20250516,151100,990996580,5960,5970,5970,5960,261
|
||||
20250516,151000,989439110,5970,5970,5970,5970,30
|
||||
20250516,150900,989260010,5970,5970,5970,5970,100
|
||||
20250516,150800,988663010,5980,5980,5980,5980,0
|
||||
20250516,150700,988663010,5980,5960,5980,5930,3113
|
||||
20250516,150600,970157660,5960,5990,5990,5960,1111
|
||||
20250516,150500,963533490,5990,5990,5990,5990,0
|
||||
20250516,150400,963533490,5990,5990,5990,5990,0
|
||||
20250516,150300,963533490,5990,5990,5990,5990,1
|
||||
20250516,150200,963527500,5970,5970,5970,5970,0
|
||||
20250516,150100,963527500,5970,5970,5970,5970,84
|
||||
20250516,150000,963026020,5990,5990,5990,5990,3
|
||||
20250516,145900,963008050,5980,5980,5980,5970,331
|
||||
20250516,145800,961029470,5980,5980,5980,5980,10
|
||||
20250516,145700,960969670,5980,5980,5980,5980,0
|
||||
20250516,145600,960969670,5980,5970,5980,5970,212
|
||||
20250516,145500,959703970,5970,5970,5970,5970,37
|
||||
20250516,145400,959483080,5970,5970,5970,5970,1
|
||||
20250516,145300,959477110,5970,5960,5970,5960,496
|
||||
20250516,145200,956520440,5970,5970,5970,5970,54
|
||||
20250516,145100,956198060,5980,5980,5980,5980,0
|
||||
20250516,145000,956198060,5980,5980,5980,5980,2
|
||||
20250516,144900,956186100,5980,5960,5980,5960,166
|
||||
20250516,144800,955193440,5980,5980,5980,5980,0
|
||||
20250516,144700,955193440,5980,5960,5980,5960,257
|
||||
20250516,144600,953661700,5980,5960,5980,5960,2
|
||||
20250516,144500,953649760,5960,5960,5960,5960,0
|
||||
20250516,144400,953649760,5960,5955,5960,5955,1506
|
||||
20250516,144300,944679895,5965,5965,5965,5965,1
|
||||
20250516,144200,944673930,5950,5950,5950,5950,0
|
||||
20250516,144100,944673930,5950,5960,5960,5950,206
|
||||
20250516,144000,943448090,5980,5980,5980,5980,0
|
||||
20250516,143900,943448090,5980,5980,5980,5980,0
|
||||
20250516,143800,943448090,5980,5950,5980,5950,113
|
||||
20250516,143700,942774210,5980,5960,5980,5960,109
|
||||
20250516,143600,942124530,5980,5980,5980,5980,2
|
||||
20250516,143500,942112570,5980,5980,5980,5980,0
|
||||
20250516,143400,942112570,5980,5980,5980,5960,325
|
||||
20250516,143300,940169210,5980,5980,5980,5950,302
|
||||
20250516,143200,938369250,5950,5950,5980,5950,1997
|
||||
20250516,143100,926471210,5960,5960,5960,5950,1005
|
||||
20250516,143000,920483410,5960,5960,5960,5960,239
|
||||
20250516,142900,919058970,5960,5960,5960,5960,3
|
||||
20250516,142800,919041090,5980,5980,5980,5980,100
|
||||
20250516,142700,918443090,5980,5960,5980,5950,947
|
||||
20250516,142600,912800730,5970,5980,5980,5970,896
|
||||
20250516,142500,907451200,5980,5980,5980,5980,0
|
||||
20250516,142400,907451200,5980,6010,6010,5980,561
|
||||
20250516,142300,904095890,5980,6000,6000,5980,616
|
||||
20250516,142200,900408830,6000,6000,6000,6000,0
|
||||
20250516,142100,900408830,6000,6000,6000,6000,56
|
||||
20250516,142000,900072830,6000,6000,6000,6000,148
|
||||
20250516,141900,899184830,6000,6000,6000,6000,10
|
||||
20250516,141800,899124830,6000,6000,6000,6000,18
|
||||
20250516,141700,899016830,6000,6000,6000,5980,296
|
||||
20250516,141600,897241750,6000,5980,6000,5980,40
|
||||
20250516,141500,897002350,5980,5980,5980,5980,2
|
||||
20250516,141400,896990390,6000,6000,6000,5980,212
|
||||
20250516,141300,895721890,6010,6010,6010,6010,46
|
||||
20250516,141200,895445430,6010,6010,6010,6010,18
|
||||
20250516,141100,895337250,6010,6010,6010,6010,1
|
||||
20250516,141000,895331240,5990,5990,6010,5990,2366
|
||||
20250516,140900,881158860,5990,5990,5990,5990,1
|
||||
20250516,140800,881152870,6010,6000,6010,5970,1239
|
||||
20250516,140700,873745860,6020,6020,6020,5990,167
|
||||
20250516,140600,872743840,6030,6020,6030,6020,117
|
||||
20250516,140500,872039460,6020,6020,6030,5990,217
|
||||
20250516,140400,870737470,6020,6020,6020,6020,436
|
||||
20250516,140300,868112750,6010,6000,6010,6000,185
|
||||
20250516,140200,867001870,6000,6000,6000,6000,0
|
||||
20250516,140100,867001870,6000,6000,6000,6000,1
|
||||
20250516,140000,866995870,5980,5980,5980,5980,38
|
||||
20250516,135900,866768630,6000,6000,6000,6000,1
|
||||
20250516,135800,866762630,5980,5980,5980,5980,0
|
||||
20250516,135700,866762630,5980,6000,6000,5980,21
|
||||
20250516,135600,866637030,5980,6000,6000,5980,221
|
||||
20250516,135500,865314230,6010,6010,6010,6000,42
|
||||
20250516,135400,865062210,5990,6010,6010,5980,1397
|
||||
20250516,135300,856693560,6010,6020,6020,5980,703
|
||||
20250516,135200,852481970,6040,6040,6040,6040,2
|
||||
20250516,135100,852469890,6060,6060,6060,6060,0
|
||||
20250516,135000,852469890,6060,6050,6060,6020,279
|
||||
20250516,134900,850789590,6050,6060,6060,6050,2
|
||||
20250516,134800,850777480,6050,6050,6050,6050,0
|
||||
20250516,134700,850777480,6050,6060,6065,6040,846
|
||||
20250516,134600,845654740,6060,6060,6060,6060,1
|
||||
20250516,134500,845648680,6060,6055,6060,6050,212
|
||||
20250516,134400,844364580,6060,6070,6070,6060,329
|
||||
20250516,134300,842367560,6070,6070,6070,6070,2
|
||||
20250516,134200,842355420,6070,6070,6070,6070,445
|
||||
20250516,134100,839654270,6050,6050,6050,6050,201
|
||||
20250516,134000,838438220,6080,6050,6080,6050,3273
|
||||
20250516,133900,818557840,6050,6030,6050,6030,194
|
||||
20250516,133800,817386640,5990,6000,6000,5990,206
|
||||
20250516,133700,816150990,6010,6010,6010,6010,60
|
||||
20250516,133600,815790390,6010,6030,6030,6010,47
|
||||
20250516,133500,815507840,6040,6030,6040,6030,200
|
||||
20250516,133400,814300830,6040,6020,6040,6020,593
|
||||
20250516,133300,810725240,6020,6020,6020,6020,24
|
||||
20250516,133200,810580760,6020,6020,6020,6020,20
|
||||
20250516,133100,810460360,6020,6020,6020,6020,1
|
||||
20250516,133000,810454340,5970,5970,5970,5970,0
|
||||
20250516,132900,810454340,5970,5980,6020,5970,320
|
||||
20250516,132800,808542230,6020,5980,6020,5980,206
|
||||
20250516,132700,807310110,6010,5980,6010,5980,554
|
||||
20250516,132600,803986570,6010,6010,6010,6010,298
|
||||
20250516,132500,802195590,6000,5960,6000,5960,181
|
||||
20250516,132400,801113590,6010,6010,6010,6010,0
|
||||
20250516,132300,801113590,6010,6000,6010,6000,100
|
||||
20250516,132200,800513160,5960,5980,6000,5960,150
|
||||
20250516,132100,799618280,5950,5950,5990,5940,91
|
||||
20250516,132000,799077210,5940,6000,6000,5940,1668
|
||||
20250516,131900,789138660,6000,6000,6000,5980,105
|
||||
20250516,131800,788508680,5990,6000,6000,5990,1098
|
||||
20250516,131700,781922690,6000,6010,6010,6000,46
|
||||
20250516,131600,781646540,6030,6030,6030,6030,0
|
||||
20250516,131500,781646540,6030,6030,6030,6030,0
|
||||
20250516,131400,781646540,6030,6030,6030,6030,0
|
||||
20250516,131300,781646540,6030,6030,6030,6030,1
|
||||
20250516,131200,781640510,6050,6050,6050,6050,0
|
||||
20250516,131100,781640510,6050,6020,6050,6000,276
|
||||
20250516,131000,779981040,6060,6040,6060,6040,179
|
||||
20250516,130900,778897970,6040,6030,6040,6030,434
|
||||
20250516,130800,776280730,6030,6030,6030,6030,0
|
||||
20250516,130700,776280730,6030,6030,6030,6030,2
|
||||
20250516,130600,776268670,5980,6020,6020,5980,737
|
||||
20250516,130500,771859690,6020,6010,6020,6010,35
|
||||
20250516,130400,771649190,6020,6020,6030,5980,85
|
||||
20250516,130300,771140670,6020,5980,6020,5980,197
|
||||
20250516,130200,769956600,6010,6030,6030,5980,477
|
||||
20250516,130100,767102950,6030,6030,6030,6030,0
|
||||
20250516,130000,767102950,6030,6000,6030,6000,100
|
||||
20250516,125900,766502890,6000,6000,6000,6000,8
|
||||
20250516,125800,766454890,6030,6030,6030,6030,0
|
||||
20250516,125700,766454890,6030,6030,6030,6030,0
|
||||
20250516,125600,766454890,6030,6030,6030,6030,0
|
||||
20250516,125500,766454890,6030,6010,6030,6000,100
|
||||
20250516,125400,765854820,6000,6000,6000,6000,1
|
||||
20250516,125300,765848820,6000,6000,6000,6000,256
|
||||
20250516,125200,764312820,5990,5990,5990,5990,100
|
||||
20250516,125100,763713820,5990,6000,6000,5990,70
|
||||
20250516,125000,763294250,6040,6040,6040,6040,0
|
||||
20250516,124900,763294250,6040,6040,6040,6040,0
|
||||
20250516,124800,763294250,6040,6040,6040,6040,14
|
||||
20250516,124700,763209690,6050,6030,6050,6030,262
|
||||
20250516,124600,761626590,6000,6020,6020,5990,611
|
||||
20250516,124500,757958070,6050,6050,6050,6050,0
|
||||
20250516,124400,757958070,6050,6050,6050,6010,209
|
||||
20250516,124300,756700580,6010,6010,6010,6010,9
|
||||
20250516,124200,756646490,6050,6010,6060,6010,653
|
||||
20250516,124100,752692410,5970,5970,5970,5970,12
|
||||
20250516,124000,752620770,6010,6000,6010,5960,235
|
||||
20250516,123900,751213440,6000,6010,6020,6000,994
|
||||
20250516,123800,745242920,6010,6010,6010,6010,520
|
||||
20250516,123700,742117720,6050,6050,6050,6050,0
|
||||
20250516,123600,742117720,6050,6000,6050,6000,645
|
||||
20250516,123500,738223710,5990,6060,6070,5910,10560
|
||||
20250516,123400,674967150,6090,6070,6090,6070,228
|
||||
20250516,123300,673583150,6070,6070,6070,6070,0
|
||||
20250516,123200,673583150,6070,6070,6070,6070,3
|
||||
20250516,123100,673564940,6070,6070,6070,6070,16
|
||||
20250516,123000,673467820,6070,6070,6070,6070,12
|
||||
20250516,122900,673394980,6100,6090,6100,6090,9
|
||||
20250516,122800,673340150,6090,6090,6090,6090,164
|
||||
20250516,122700,672341390,6090,6090,6090,6090,0
|
||||
20250516,122600,672341390,6090,6070,6090,6040,372
|
||||
20250516,122500,670087860,6080,6080,6080,6080,0
|
||||
20250516,122400,670087860,6080,6040,6080,6040,556
|
||||
20250516,122300,666729540,6050,6060,6060,6050,3
|
||||
20250516,122200,666711370,6080,6070,6080,6070,901
|
||||
20250516,122100,661238290,6080,6080,6080,6080,2
|
||||
20250516,122000,661226130,6070,6070,6070,6070,10
|
||||
20250516,121900,661165430,6080,6080,6080,6080,2
|
||||
20250516,121800,661153270,6050,6050,6050,6050,0
|
||||
20250516,121700,661153270,6050,6060,6060,6050,206
|
||||
20250516,121600,659906060,6040,6040,6040,6040,166
|
||||
20250516,121500,658903420,6050,6060,6060,6050,1948
|
||||
20250516,121400,647107020,6060,6080,6080,6060,441
|
||||
20250516,121300,644430610,6080,6080,6080,6080,0
|
||||
20250516,121200,644430610,6080,6080,6080,6080,580
|
||||
20250516,121100,640904210,6090,6090,6090,6090,100
|
||||
20250516,121000,640295210,6100,6100,6100,6100,240
|
||||
20250516,120900,638831210,6140,6140,6140,6140,1
|
||||
20250516,120800,638825070,6130,6120,6130,6080,1649
|
||||
20250516,120700,628731560,6110,6110,6110,6110,410
|
||||
20250516,120600,626226460,6100,6080,6100,6080,244
|
||||
20250516,120500,624738120,6080,6080,6080,6080,20
|
||||
20250516,120400,624616520,6100,6100,6100,6100,502
|
||||
20250516,120300,621554320,6080,6080,6080,6080,0
|
||||
20250516,120200,621554320,6080,6080,6080,6080,97
|
||||
20250516,120100,620964560,6080,6080,6080,6080,13
|
||||
20250516,120000,620885520,6100,6100,6100,6100,2
|
||||
20250516,115900,620873320,6080,6090,6090,6080,416
|
||||
20250516,115800,618344030,6100,6100,6110,6080,566
|
||||
20250516,115700,614895180,6100,6100,6110,6100,341
|
||||
20250516,115600,612812390,6100,6100,6100,6100,100
|
||||
20250516,115500,612202390,6080,6080,6080,6080,1
|
||||
20250516,115400,612196310,6070,6070,6070,6070,0
|
||||
20250516,115300,612196310,6070,6070,6070,6070,0
|
||||
20250516,115200,612196310,6070,6070,6070,6070,146
|
||||
20250516,115100,611310090,6070,6090,6130,6070,260
|
||||
20250516,115000,609721650,6070,6080,6080,6070,636
|
||||
20250516,114900,605858900,6080,6100,6100,6080,1613
|
||||
20250516,114800,596043050,6100,6110,6110,6100,980
|
||||
20250516,114700,590062070,6120,6110,6150,6100,2670
|
||||
20250516,114600,573704810,6100,6150,6150,6100,3879
|
||||
20250516,114500,549919370,6140,6110,6140,6110,6532
|
||||
20250516,114400,509902760,6110,6080,6110,6080,9529
|
||||
20250516,114300,451775070,6080,6080,6080,6080,47
|
||||
20250516,114200,451489310,6080,6080,6080,6080,23
|
||||
20250516,114100,451349470,6080,6070,6080,6070,1001
|
||||
20250516,114000,445264050,6090,6090,6090,6060,76
|
||||
20250516,113900,444803070,6100,6100,6100,6090,943
|
||||
20250516,113800,439051770,6100,6070,6100,6070,3808
|
||||
20250516,113700,415840950,6070,6070,6070,6070,97
|
||||
20250516,113600,415252160,6070,6050,6070,6050,416
|
||||
20250516,113500,412735320,6050,6060,6060,6050,25
|
||||
20250516,113400,412584060,6060,6080,6080,6060,664
|
||||
20250516,113300,408555640,6080,6080,6080,6080,0
|
||||
20250516,113200,408555640,6080,6070,6080,6070,50
|
||||
20250516,113100,408251900,6080,6090,6090,6080,544
|
||||
20250516,113000,404939380,6090,6080,6090,6070,614
|
||||
20250516,112900,401205760,6080,6080,6080,6080,10
|
||||
20250516,112800,401144960,6080,6070,6080,6070,39
|
||||
20250516,112700,400907850,6080,6100,6100,6080,104
|
||||
20250516,112600,400275510,6090,6100,6100,6090,1752
|
||||
20250516,112500,389593490,6100,6090,6100,6090,1057
|
||||
20250516,112400,383150930,6100,6100,6100,6100,186
|
||||
20250516,112300,382016330,6100,6060,6100,6060,1515
|
||||
20250516,112200,372788670,6060,6060,6060,6060,1
|
||||
20250516,112100,372782610,6060,6060,6060,6060,1
|
||||
20250516,112000,372776550,6080,6090,6090,6080,11
|
||||
20250516,111900,372709660,6090,6070,6090,6070,1115
|
||||
20250516,111800,365933480,6070,6070,6070,6070,128
|
||||
20250516,111700,365156520,6060,6060,6060,6050,617
|
||||
20250516,111600,361421500,6060,6060,6060,6060,0
|
||||
20250516,111500,361421500,6060,6060,6060,6060,1
|
||||
20250516,111400,361415440,6060,6060,6060,6060,5
|
||||
20250516,111300,361385140,6060,6050,6070,6050,864
|
||||
20250516,111200,356146740,6050,6020,6050,6020,4602
|
||||
20250516,111100,328386460,6020,6020,6020,6020,0
|
||||
20250516,111000,328386460,6020,6020,6020,6020,202
|
||||
20250516,110900,327170420,5990,6000,6020,5990,464
|
||||
20250516,110800,324386780,6020,6020,6020,6020,0
|
||||
20250516,110700,324386780,6020,6020,6020,6020,24
|
||||
20250516,110600,324242300,6020,6020,6020,6020,2
|
||||
20250516,110500,324230260,6020,6000,6020,6000,102
|
||||
20250516,110400,323618220,6020,6020,6020,6020,1
|
||||
20250516,110300,323612200,6020,6020,6020,6020,166
|
||||
20250516,110200,322612880,6020,6020,6020,6020,0
|
||||
20250516,110100,322612880,6020,6000,6020,6000,104
|
||||
20250516,110000,321988800,6010,6010,6010,6010,1
|
||||
20250516,105900,321982790,6020,6000,6020,6000,638
|
||||
20250516,105800,318154690,6020,6020,6020,6020,0
|
||||
20250516,105700,318154690,6020,6020,6020,6020,1
|
||||
20250516,105600,318148670,6000,6000,6000,6000,250
|
||||
20250516,105500,316648670,6030,6030,6030,6030,0
|
||||
20250516,105400,316648670,6030,6030,6030,6030,331
|
||||
20250516,105300,314652740,6030,6030,6030,6030,0
|
||||
20250516,105200,314652740,6030,6030,6030,6030,0
|
||||
20250516,105100,314652740,6030,6030,6030,6030,2
|
||||
20250516,105000,314640680,6020,6020,6020,6020,355
|
||||
20250516,104900,312503580,6020,6020,6020,6020,303
|
||||
20250516,104800,310679520,6020,6000,6020,5980,1242
|
||||
20250516,104700,303244530,6030,6030,6030,6030,0
|
||||
20250516,104600,303244530,6030,6030,6030,6030,6
|
||||
20250516,104500,303208350,6040,6040,6040,6040,6
|
||||
20250516,104400,303172110,6020,6020,6020,6000,149
|
||||
20250516,104300,302275240,6020,6020,6020,6020,0
|
||||
20250516,104200,302275240,6020,6010,6020,6010,167
|
||||
20250516,104100,301271550,6000,6000,6000,6000,50
|
||||
20250516,104000,300971550,5980,6000,6000,5980,534
|
||||
20250516,103900,297774280,6000,6020,6020,6000,97
|
||||
20250516,103800,297191670,6020,6020,6020,6020,0
|
||||
20250516,103700,297191670,6020,6020,6020,6020,0
|
||||
20250516,103600,297191670,6020,6010,6020,6010,4
|
||||
20250516,103500,297167600,6020,6020,6020,6020,498
|
||||
20250516,103400,294169640,6020,6025,6025,6020,11
|
||||
20250516,103300,294103370,6030,6030,6030,6030,0
|
||||
20250516,103200,294103370,6030,6040,6040,6030,3
|
||||
20250516,103100,294085270,6040,6040,6040,6040,0
|
||||
20250516,103000,294085270,6040,6040,6040,6040,2
|
||||
20250516,102900,294073190,6010,6010,6010,6010,121
|
||||
20250516,102800,293345980,6010,6010,6010,6010,20
|
||||
20250516,102700,293225780,6010,6010,6010,6010,0
|
||||
20250516,102600,293225780,6010,6030,6030,6010,502
|
||||
20250516,102500,290199260,6040,6040,6040,6040,201
|
||||
20250516,102400,288985220,6040,6030,6040,6030,75
|
||||
20250516,102300,288532470,6030,6020,6030,6020,602
|
||||
20250516,102200,284908190,6000,6000,6010,6000,106
|
||||
20250516,102100,284272180,6000,6010,6010,5990,1171
|
||||
20250516,102000,277246600,6010,6020,6030,6010,579
|
||||
20250516,101900,273763240,6030,6030,6030,6030,0
|
||||
20250516,101800,273763240,6030,6030,6030,6030,50
|
||||
20250516,101700,273461740,6010,6000,6010,6000,375
|
||||
20250516,101600,271211240,6000,6060,6060,6000,1107
|
||||
20250516,101500,264547730,6070,6070,6100,6070,228
|
||||
20250516,101400,263159510,6080,6110,6110,6080,606
|
||||
20250516,101300,259469780,6110,6100,6110,6100,138
|
||||
20250516,101200,258627870,6100,6100,6100,6100,1507
|
||||
20250516,101100,249435170,6100,6080,6100,6070,427
|
||||
20250516,101000,246842830,6070,6110,6120,6070,1097
|
||||
20250516,100900,240132780,6070,6070,6120,6070,1305
|
||||
20250516,100800,232181110,6070,6100,6100,6070,1508
|
||||
20250516,100700,222983620,6100,6050,6100,6050,8562
|
||||
20250516,100600,170870100,6050,6030,6100,6030,1833
|
||||
20250516,100500,159761950,6000,6020,6020,6000,202
|
||||
20250516,100400,158547730,6040,6040,6040,6040,4
|
||||
20250516,100300,158523570,6040,6050,6060,6040,1226
|
||||
20250516,100200,151104510,6050,6040,6050,6040,572
|
||||
20250516,100100,147645930,6040,6010,6050,6010,2615
|
||||
20250516,100000,131848930,6010,6000,6010,6000,1014
|
||||
20250516,095900,125764920,5960,5960,5960,5960,0
|
||||
20250516,095800,125764920,5960,5960,5960,5960,0
|
||||
20250516,095700,125764920,5960,6000,6010,5960,958
|
||||
20250516,095600,120038580,6000,5970,6000,5970,2
|
||||
20250516,095500,120026610,6000,5970,6000,5970,211
|
||||
20250516,095400,118761060,6000,6000,6000,6000,13
|
||||
20250516,095300,118683060,5940,6000,6000,5940,183
|
||||
20250516,095200,117593360,6010,5980,6010,5980,27
|
||||
20250516,095100,117431870,6020,5960,6020,5960,7068
|
||||
20250516,095000,75125970,5960,5960,5960,5960,100
|
||||
20250516,094900,74529970,5960,5950,5960,5950,4244
|
||||
20250516,094800,49252830,5950,5950,5950,5950,2
|
||||
20250516,094700,49240930,5910,5950,5950,5900,107
|
||||
20250516,094600,48608580,5950,5950,5950,5950,2
|
||||
20250516,094500,48596680,5910,5950,5950,5910,2
|
||||
20250516,094400,48584820,5910,5910,5910,5910,50
|
||||
20250516,094300,48289320,5900,5900,5900,5900,0
|
||||
20250516,094200,48289320,5900,5900,5900,5900,0
|
||||
20250516,094100,48289320,5900,5910,5910,5900,232
|
||||
20250516,094000,46919520,5950,5950,5950,5950,0
|
||||
20250516,093900,46919520,5950,5950,5950,5950,0
|
||||
20250516,093800,46919520,5950,5950,5950,5950,1
|
||||
20250516,093700,46913570,5900,5900,5900,5900,6
|
||||
20250516,093600,46878170,5910,5910,5910,5910,127
|
||||
20250516,093500,46127600,5920,5920,5920,5920,0
|
||||
20250516,093400,46127600,5920,5920,5950,5920,31
|
||||
20250516,093300,45944050,5920,5920,5920,5920,10
|
||||
20250516,093200,45884850,5950,5920,5950,5920,123
|
||||
20250516,093100,45154150,5920,5920,5920,5920,10
|
||||
20250516,093000,45094950,5950,5920,5950,5920,160
|
||||
20250516,092900,44144720,5950,5940,5950,5940,11
|
||||
20250516,092800,44079370,5940,5940,5940,5940,65
|
||||
20250516,092700,43693270,5940,5940,5940,5940,0
|
||||
20250516,092600,43693270,5940,5930,5940,5930,30
|
||||
20250516,092500,43515220,5930,5930,5930,5930,50
|
||||
20250516,092400,43218720,5940,5940,5940,5940,0
|
||||
20250516,092300,43218720,5940,5940,5940,5940,0
|
||||
20250516,092200,43218720,5940,5940,5940,5940,0
|
||||
20250516,092100,43218720,5940,5930,5940,5930,8
|
||||
20250516,092000,43171270,5890,5890,5890,5890,2769
|
||||
20250516,091900,26861860,5890,5960,5960,5890,1680
|
||||
20250516,091800,16945290,5950,5890,5950,5890,393
|
||||
20250516,091700,14630460,5910,5910,5910,5910,0
|
||||
20250516,091600,14630460,5910,5910,5910,5910,0
|
||||
20250516,091500,14630460,5910,5900,5910,5890,20
|
||||
20250516,091400,14512390,5910,5910,5910,5910,0
|
||||
20250516,091300,14512390,5910,5920,5920,5910,132
|
||||
20250516,091200,13731260,5980,5910,5980,5890,253
|
||||
20250516,091100,12228470,5910,5910,5910,5910,101
|
||||
20250516,091000,11631560,5880,5910,5910,5880,96
|
||||
20250516,090900,11067050,5890,5890,5890,5890,1
|
||||
20250516,090800,11061160,5910,5910,5910,5910,1
|
||||
20250516,090700,11055250,5900,5900,5900,5860,812
|
||||
20250516,090600,6268720,5900,5900,5900,5900,0
|
||||
20250516,090500,6268720,5900,5850,5900,5850,719
|
||||
20250516,090400,2046610,5840,5840,5840,5840,15
|
||||
20250516,090300,1959010,5800,5800,5800,5800,0
|
||||
20250516,090200,1959010,5800,5800,5800,5800,0
|
||||
20250516,090100,1959010,5800,5830,5830,5800,324
|
||||
20250516,090000,75660,5820,5820,5820,5820,13
|
||||
|
Reference in New Issue
Block a user