Update 2025-05-16 2743 candle_min
This commit is contained in:
588
024940/min/candle-20250516.csv
Normal file
588
024940/min/candle-20250516.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,184600,622573112,4430,4430,4430,4430,1471
|
||||
20250516,184500,622573112,4430,4430,4430,4430,0
|
||||
20250516,184400,622573112,4430,4430,4430,4430,0
|
||||
20250516,184300,622573112,4430,4430,4430,4430,0
|
||||
20250516,184200,622573112,4430,4430,4430,4430,0
|
||||
20250516,184100,622573112,4430,4430,4430,4430,0
|
||||
20250516,184000,622573112,4430,4430,4430,4430,0
|
||||
20250516,183900,622573112,4430,4430,4430,4430,0
|
||||
20250516,183800,622573112,4430,4430,4430,4430,0
|
||||
20250516,183700,622573112,4430,4430,4430,4430,0
|
||||
20250516,183600,622573112,4430,4430,4430,4430,0
|
||||
20250516,183500,622573112,4430,4430,4430,4430,0
|
||||
20250516,183400,622573112,4430,4430,4430,4430,0
|
||||
20250516,183300,622573112,4430,4430,4430,4430,0
|
||||
20250516,183200,622573112,4430,4430,4430,4430,0
|
||||
20250516,183100,622573112,4430,4430,4430,4430,0
|
||||
20250516,183000,622573112,4430,4430,4430,4430,0
|
||||
20250516,182900,622573112,4430,4430,4430,4430,0
|
||||
20250516,182800,622573112,4430,4430,4430,4430,0
|
||||
20250516,182700,622573112,4430,4430,4430,4430,0
|
||||
20250516,182600,622573112,4430,4430,4430,4430,0
|
||||
20250516,182500,622573112,4430,4430,4430,4430,0
|
||||
20250516,182400,622573112,4430,4430,4430,4430,0
|
||||
20250516,182300,622573112,4430,4430,4430,4430,0
|
||||
20250516,182200,622573112,4430,4430,4430,4430,0
|
||||
20250516,182100,622573112,4430,4430,4430,4430,0
|
||||
20250516,182000,622573112,4430,4430,4430,4430,0
|
||||
20250516,181900,622573112,4430,4430,4430,4430,0
|
||||
20250516,181800,622573112,4430,4430,4430,4430,0
|
||||
20250516,181700,622573112,4430,4430,4430,4430,0
|
||||
20250516,181600,622573112,4430,4430,4430,4430,1471
|
||||
20250516,181500,622573112,4430,4430,4430,4430,0
|
||||
20250516,181400,622573112,4430,4430,4430,4430,0
|
||||
20250516,181300,622573112,4430,4430,4430,4430,0
|
||||
20250516,181200,622573112,4430,4430,4430,4430,0
|
||||
20250516,181100,622573112,4430,4430,4430,4430,0
|
||||
20250516,181000,622573112,4430,4430,4430,4430,0
|
||||
20250516,180900,622573112,4430,4430,4430,4430,0
|
||||
20250516,180800,622573112,4430,4430,4430,4430,0
|
||||
20250516,180700,622573112,4430,4430,4430,4430,0
|
||||
20250516,180600,622573112,4430,4430,4430,4430,0
|
||||
20250516,180500,622573112,4430,4430,4430,4430,0
|
||||
20250516,180400,622573112,4430,4430,4430,4430,0
|
||||
20250516,180300,622573112,4430,4430,4430,4430,0
|
||||
20250516,180200,622573112,4430,4430,4430,4430,0
|
||||
20250516,180100,622573112,4430,4430,4430,4430,0
|
||||
20250516,180000,622573112,4430,4430,4430,4430,0
|
||||
20250516,175900,622573112,4430,4430,4430,4430,0
|
||||
20250516,175800,622573112,4430,4430,4430,4430,0
|
||||
20250516,175700,622573112,4430,4430,4430,4430,0
|
||||
20250516,175600,622573112,4430,4430,4430,4430,0
|
||||
20250516,175500,622573112,4430,4430,4430,4430,0
|
||||
20250516,175400,622573112,4430,4430,4430,4430,0
|
||||
20250516,175300,622573112,4430,4430,4430,4430,0
|
||||
20250516,175200,622573112,4430,4430,4430,4430,0
|
||||
20250516,175100,622573112,4430,4430,4430,4430,0
|
||||
20250516,175000,622573112,4430,4430,4430,4430,0
|
||||
20250516,174900,622573112,4430,4430,4430,4430,0
|
||||
20250516,174800,622573112,4430,4430,4430,4430,0
|
||||
20250516,174700,622573112,4430,4430,4430,4430,0
|
||||
20250516,174600,622573112,4430,4430,4430,4430,1471
|
||||
20250516,174500,622573112,4430,4430,4430,4430,0
|
||||
20250516,174400,622573112,4430,4430,4430,4430,0
|
||||
20250516,174300,622573112,4430,4430,4430,4430,0
|
||||
20250516,174200,622573112,4430,4430,4430,4430,0
|
||||
20250516,174100,622573112,4430,4430,4430,4430,0
|
||||
20250516,174000,622573112,4430,4430,4430,4430,0
|
||||
20250516,173900,622573112,4430,4430,4430,4430,0
|
||||
20250516,173800,622573112,4430,4430,4430,4430,0
|
||||
20250516,173700,622573112,4430,4430,4430,4430,0
|
||||
20250516,173600,622573112,4430,4430,4430,4430,0
|
||||
20250516,173500,622573112,4430,4430,4430,4430,0
|
||||
20250516,173400,622573112,4430,4430,4430,4430,0
|
||||
20250516,173300,622573112,4430,4430,4430,4430,0
|
||||
20250516,173200,622573112,4430,4430,4430,4430,0
|
||||
20250516,173100,622573112,4430,4430,4430,4430,0
|
||||
20250516,173000,622573112,4430,4430,4430,4430,0
|
||||
20250516,172900,622573112,4430,4430,4430,4430,0
|
||||
20250516,172800,622573112,4430,4430,4430,4430,0
|
||||
20250516,172700,622573112,4430,4430,4430,4430,0
|
||||
20250516,172600,622573112,4430,4430,4430,4430,0
|
||||
20250516,172500,622573112,4430,4430,4430,4430,0
|
||||
20250516,172400,622573112,4430,4430,4430,4430,0
|
||||
20250516,172300,622573112,4430,4430,4430,4430,0
|
||||
20250516,172200,622573112,4430,4430,4430,4430,0
|
||||
20250516,172100,622573112,4430,4430,4430,4430,0
|
||||
20250516,172000,622573112,4430,4430,4430,4430,0
|
||||
20250516,171900,622573112,4430,4430,4430,4430,0
|
||||
20250516,171800,622573112,4430,4430,4430,4430,0
|
||||
20250516,171700,622573112,4430,4430,4430,4430,0
|
||||
20250516,171600,622573112,4430,4430,4430,4430,1471
|
||||
20250516,171500,622573112,4430,4430,4430,4430,0
|
||||
20250516,171400,622573112,4430,4430,4430,4430,0
|
||||
20250516,171300,622573112,4430,4430,4430,4430,0
|
||||
20250516,171200,622573112,4430,4430,4430,4430,0
|
||||
20250516,171100,622573112,4430,4430,4430,4430,0
|
||||
20250516,171000,622573112,4430,4430,4430,4430,0
|
||||
20250516,170900,622573112,4430,4430,4430,4430,0
|
||||
20250516,170800,622573112,4430,4430,4430,4430,0
|
||||
20250516,170700,622573112,4430,4430,4430,4430,0
|
||||
20250516,170600,622573112,4430,4430,4430,4430,0
|
||||
20250516,170500,622573112,4430,4430,4430,4430,0
|
||||
20250516,170400,622573112,4430,4430,4430,4430,0
|
||||
20250516,170300,622573112,4430,4430,4430,4430,0
|
||||
20250516,170200,622573112,4430,4430,4430,4430,0
|
||||
20250516,170100,622573112,4430,4430,4430,4430,0
|
||||
20250516,170000,622573112,4430,4430,4430,4430,0
|
||||
20250516,165900,622573112,4430,4430,4430,4430,0
|
||||
20250516,165800,622573112,4430,4430,4430,4430,0
|
||||
20250516,165700,622573112,4430,4430,4430,4430,0
|
||||
20250516,165600,622573112,4430,4430,4430,4430,0
|
||||
20250516,165500,622573112,4430,4430,4430,4430,0
|
||||
20250516,165400,622573112,4430,4430,4430,4430,0
|
||||
20250516,165300,622573112,4430,4430,4430,4430,0
|
||||
20250516,165200,622573112,4430,4430,4430,4430,0
|
||||
20250516,165100,622573112,4430,4430,4430,4430,0
|
||||
20250516,165000,622573112,4430,4430,4430,4430,0
|
||||
20250516,164900,622573112,4430,4430,4430,4430,0
|
||||
20250516,164800,622573112,4430,4430,4430,4430,0
|
||||
20250516,164700,622573112,4430,4430,4430,4430,0
|
||||
20250516,164600,622573112,4430,4430,4430,4430,1471
|
||||
20250516,164500,622573112,4430,4430,4430,4430,0
|
||||
20250516,164400,622573112,4430,4430,4430,4430,0
|
||||
20250516,164300,622573112,4430,4430,4430,4430,0
|
||||
20250516,164200,622573112,4430,4430,4430,4430,0
|
||||
20250516,164100,622573112,4430,4430,4430,4430,0
|
||||
20250516,164000,622573112,4430,4430,4430,4430,0
|
||||
20250516,163900,622573112,4430,4430,4430,4430,0
|
||||
20250516,163800,622573112,4430,4430,4430,4430,0
|
||||
20250516,163700,622573112,4430,4430,4430,4430,0
|
||||
20250516,163600,622573112,4430,4430,4430,4430,0
|
||||
20250516,163500,622573112,4430,4430,4430,4430,0
|
||||
20250516,163400,622573112,4430,4430,4430,4430,0
|
||||
20250516,163300,622573112,4430,4430,4430,4430,0
|
||||
20250516,163200,622573112,4430,4430,4430,4430,0
|
||||
20250516,163100,622573112,4430,4430,4430,4430,0
|
||||
20250516,163000,622573112,4430,4430,4430,4430,0
|
||||
20250516,162900,622573112,4430,4430,4430,4430,0
|
||||
20250516,162800,622573112,4430,4430,4430,4430,0
|
||||
20250516,162700,622573112,4430,4430,4430,4430,0
|
||||
20250516,162600,622573112,4430,4430,4430,4430,0
|
||||
20250516,162500,622573112,4430,4430,4430,4430,0
|
||||
20250516,162400,622573112,4430,4430,4430,4430,0
|
||||
20250516,162300,622573112,4430,4430,4430,4430,0
|
||||
20250516,162200,622573112,4430,4430,4430,4430,0
|
||||
20250516,162100,622573112,4430,4430,4430,4430,0
|
||||
20250516,162000,622573112,4430,4430,4430,4430,0
|
||||
20250516,161900,622573112,4430,4430,4430,4430,0
|
||||
20250516,161800,622573112,4430,4430,4430,4430,0
|
||||
20250516,161700,622573112,4430,4430,4430,4430,0
|
||||
20250516,161600,622573112,4430,4430,4430,4430,1471
|
||||
20250516,161500,622573112,4430,4430,4430,4430,0
|
||||
20250516,161400,622573112,4430,4430,4430,4430,0
|
||||
20250516,161300,622573112,4430,4430,4430,4430,0
|
||||
20250516,161200,622573112,4430,4430,4430,4430,0
|
||||
20250516,161100,622573112,4430,4430,4430,4430,0
|
||||
20250516,161000,622573112,4430,4430,4430,4430,0
|
||||
20250516,160900,622573112,4430,4430,4430,4430,0
|
||||
20250516,160800,622573112,4430,4430,4430,4430,0
|
||||
20250516,160700,622573112,4430,4430,4430,4430,0
|
||||
20250516,160600,622573112,4430,4430,4430,4430,0
|
||||
20250516,160500,622573112,4430,4430,4430,4430,0
|
||||
20250516,160400,622573112,4430,4430,4430,4430,0
|
||||
20250516,160300,622573112,4430,4430,4430,4430,0
|
||||
20250516,160200,622573112,4430,4430,4430,4430,0
|
||||
20250516,160100,622573112,4430,4430,4430,4430,0
|
||||
20250516,160000,622573112,4430,4430,4430,4430,0
|
||||
20250516,155900,622573112,4430,4430,4430,4430,0
|
||||
20250516,155800,622573112,4430,4430,4430,4430,0
|
||||
20250516,155700,622573112,4430,4430,4430,4430,0
|
||||
20250516,155600,622573112,4430,4430,4430,4430,0
|
||||
20250516,155500,622573112,4430,4430,4430,4430,0
|
||||
20250516,155400,622573112,4430,4430,4430,4430,0
|
||||
20250516,155300,622573112,4430,4430,4430,4430,0
|
||||
20250516,155200,622573112,4430,4430,4430,4430,0
|
||||
20250516,155100,622573112,4430,4430,4430,4430,0
|
||||
20250516,155000,622573112,4430,4430,4430,4430,0
|
||||
20250516,154900,622573112,4430,4430,4430,4430,0
|
||||
20250516,154800,622573112,4430,4430,4430,4430,0
|
||||
20250516,154700,622573112,4430,4430,4430,4430,0
|
||||
20250516,154600,622573112,4430,4430,4430,4430,1471
|
||||
20250516,154500,622573112,4430,4430,4430,4430,0
|
||||
20250516,154400,622573112,4430,4430,4430,4430,0
|
||||
20250516,154300,622573112,4430,4430,4430,4430,0
|
||||
20250516,154200,622573112,4430,4430,4430,4430,0
|
||||
20250516,154100,622573112,4430,4430,4430,4430,0
|
||||
20250516,154000,622573112,4430,4430,4430,4430,0
|
||||
20250516,153900,622573112,4430,4430,4430,4430,0
|
||||
20250516,153800,622573112,4430,4430,4430,4430,0
|
||||
20250516,153700,622573112,4430,4430,4430,4430,0
|
||||
20250516,153600,622573112,4430,4430,4430,4430,0
|
||||
20250516,153500,622573112,4430,4430,4430,4430,0
|
||||
20250516,153400,622573112,4430,4430,4430,4430,0
|
||||
20250516,153300,622573112,4430,4430,4430,4430,0
|
||||
20250516,153200,622573112,4430,4430,4430,4430,0
|
||||
20250516,153100,622573112,4430,4430,4430,4430,0
|
||||
20250516,153000,622573112,4430,4430,4430,4430,1471
|
||||
20250516,152900,616056582,4410,4410,4410,4410,0
|
||||
20250516,152800,616056582,4410,4410,4410,4410,0
|
||||
20250516,152700,616056582,4410,4410,4410,4410,0
|
||||
20250516,152600,616056582,4410,4410,4410,4410,0
|
||||
20250516,152500,616056582,4410,4410,4410,4410,0
|
||||
20250516,152400,616056582,4410,4410,4410,4410,0
|
||||
20250516,152300,616056582,4410,4410,4410,4410,0
|
||||
20250516,152200,616056582,4410,4410,4410,4410,0
|
||||
20250516,152100,616056582,4410,4410,4410,4410,0
|
||||
20250516,152000,616056582,4410,4410,4410,4410,0
|
||||
20250516,151900,616056582,4410,4410,4410,4410,339
|
||||
20250516,151800,614561592,4445,4445,4445,4445,0
|
||||
20250516,151700,614561592,4445,4445,4445,4445,1
|
||||
20250516,151600,614557147,4415,4450,4450,4415,464
|
||||
20250516,151500,612494962,4415,4415,4415,4415,0
|
||||
20250516,151400,612494962,4415,4420,4420,4415,30
|
||||
20250516,151300,612362407,4420,4420,4420,4420,20
|
||||
20250516,151200,612274007,4415,4415,4415,4415,30
|
||||
20250516,151100,612141557,4410,4410,4410,4410,125
|
||||
20250516,151000,611590307,4410,4410,4410,4410,0
|
||||
20250516,150900,611590307,4410,4410,4410,4410,0
|
||||
20250516,150800,611590307,4410,4410,4410,4410,0
|
||||
20250516,150700,611590307,4410,4415,4415,4410,80
|
||||
20250516,150600,611237247,4420,4420,4420,4420,0
|
||||
20250516,150500,611237247,4420,4420,4420,4420,0
|
||||
20250516,150400,611237247,4420,4420,4420,4420,0
|
||||
20250516,150300,611237247,4420,4420,4420,4420,313
|
||||
20250516,150200,609853787,4410,4410,4410,4410,0
|
||||
20250516,150100,609853787,4410,4410,4410,4410,1
|
||||
20250516,150000,609849377,4410,4415,4415,4410,697
|
||||
20250516,145900,606775507,4410,4410,4410,4410,0
|
||||
20250516,145800,606775507,4410,4430,4430,4395,3077
|
||||
20250516,145700,593195907,4430,4430,4430,4430,0
|
||||
20250516,145600,593195907,4430,4430,4430,4430,2
|
||||
20250516,145500,593187047,4425,4425,4425,4425,0
|
||||
20250516,145400,593187047,4425,4425,4425,4425,0
|
||||
20250516,145300,593187047,4425,4425,4425,4425,0
|
||||
20250516,145200,593187047,4425,4425,4425,4425,120
|
||||
20250516,145100,592656047,4445,4425,4445,4425,218
|
||||
20250516,145000,591691377,4445,4440,4450,4425,1572
|
||||
20250516,144900,584732302,4450,4445,4465,4425,6584
|
||||
20250516,144800,555564052,4470,4470,4470,4470,10
|
||||
20250516,144700,555519352,4470,4470,4470,4470,0
|
||||
20250516,144600,555519352,4470,4460,4485,4460,225
|
||||
20250516,144500,554514357,4440,4445,4445,4440,1500
|
||||
20250516,144400,547853802,4440,4440,4440,4440,0
|
||||
20250516,144300,547853802,4440,4440,4440,4440,0
|
||||
20250516,144200,547853802,4440,4440,4440,4440,0
|
||||
20250516,144100,547853802,4440,4440,4440,4440,0
|
||||
20250516,144000,547853802,4440,4440,4440,4440,310
|
||||
20250516,143900,546477402,4440,4440,4440,4440,0
|
||||
20250516,143800,546477402,4440,4440,4440,4440,0
|
||||
20250516,143700,546477402,4440,4465,4465,4440,657
|
||||
20250516,143600,543554722,4465,4465,4465,4465,0
|
||||
20250516,143500,543554722,4465,4440,4465,4440,549
|
||||
20250516,143400,541108217,4450,4450,4450,4450,0
|
||||
20250516,143300,541108217,4450,4450,4450,4450,26
|
||||
20250516,143200,540992517,4435,4440,4440,4435,609
|
||||
20250516,143100,538289802,4440,4440,4440,4440,250
|
||||
20250516,143000,537179802,4440,4440,4440,4440,0
|
||||
20250516,142900,537179802,4440,4440,4440,4440,0
|
||||
20250516,142800,537179802,4440,4465,4465,4440,536
|
||||
20250516,142700,534794312,4470,4470,4470,4470,0
|
||||
20250516,142600,534794312,4470,4470,4470,4470,5
|
||||
20250516,142500,534771962,4470,4470,4470,4470,5
|
||||
20250516,142400,534749612,4470,4470,4470,4470,0
|
||||
20250516,142300,534749612,4470,4470,4470,4470,0
|
||||
20250516,142200,534749612,4470,4470,4470,4470,202
|
||||
20250516,142100,533846672,4470,4470,4470,4470,0
|
||||
20250516,142000,533846672,4470,4470,4470,4470,0
|
||||
20250516,141900,533846672,4470,4470,4470,4470,224
|
||||
20250516,141800,532845392,4470,4470,4470,4470,1
|
||||
20250516,141700,532840922,4470,4460,4470,4460,561
|
||||
20250516,141600,530336997,4435,4435,4435,4435,0
|
||||
20250516,141500,530336997,4435,4435,4435,4435,0
|
||||
20250516,141400,530336997,4435,4435,4435,4435,0
|
||||
20250516,141300,530336997,4435,4435,4435,4435,10
|
||||
20250516,141200,530292647,4435,4435,4435,4435,0
|
||||
20250516,141100,530292647,4435,4435,4435,4435,100
|
||||
20250516,141000,529849147,4460,4460,4460,4460,224
|
||||
20250516,140900,528850107,4435,4440,4440,4435,1337
|
||||
20250516,140800,522917857,4435,4435,4435,4435,0
|
||||
20250516,140700,522917857,4435,4435,4435,4435,0
|
||||
20250516,140600,522917857,4435,4435,4435,4435,0
|
||||
20250516,140500,522917857,4435,4435,4435,4435,2
|
||||
20250516,140400,522908987,4435,4440,4440,4435,80
|
||||
20250516,140300,522554152,4435,4450,4450,4435,1019
|
||||
20250516,140200,518024727,4450,4450,4450,4450,25
|
||||
20250516,140100,517913477,4450,4450,4450,4450,224
|
||||
20250516,140000,516916677,4450,4450,4450,4450,0
|
||||
20250516,135900,516916677,4450,4450,4450,4450,0
|
||||
20250516,135800,516916677,4450,4450,4450,4450,0
|
||||
20250516,135700,516916677,4450,4450,4450,4450,20
|
||||
20250516,135600,516827677,4450,4445,4450,4440,284
|
||||
20250516,135500,515565307,4445,4450,4450,4445,195
|
||||
20250516,135400,514698032,4450,4450,4450,4450,0
|
||||
20250516,135300,514698032,4450,4450,4450,4450,0
|
||||
20250516,135200,514698032,4450,4450,4450,4450,225
|
||||
20250516,135100,513696782,4450,4455,4455,4450,979
|
||||
20250516,135000,509338307,4470,4450,4470,4450,291
|
||||
20250516,134900,508043337,4470,4470,4470,4470,0
|
||||
20250516,134800,508043337,4470,4470,4470,4470,0
|
||||
20250516,134700,508043337,4470,4455,4470,4450,417
|
||||
20250516,134600,506187352,4470,4470,4470,4470,0
|
||||
20250516,134500,506187352,4470,4470,4470,4470,0
|
||||
20250516,134400,506187352,4470,4470,4470,4470,20
|
||||
20250516,134300,506097952,4470,4470,4470,4470,225
|
||||
20250516,134200,505092202,4470,4470,4470,4470,0
|
||||
20250516,134100,505092202,4470,4470,4470,4470,0
|
||||
20250516,134000,505092202,4470,4470,4470,4470,0
|
||||
20250516,133900,505092202,4470,4470,4470,4470,0
|
||||
20250516,133800,505092202,4470,4470,4470,4470,0
|
||||
20250516,133700,505092202,4470,4470,4470,4470,0
|
||||
20250516,133600,505092202,4470,4470,4470,4470,0
|
||||
20250516,133500,505092202,4470,4470,4470,4470,50
|
||||
20250516,133400,504868702,4470,4465,4470,4465,230
|
||||
20250516,133300,503841102,4450,4450,4450,4450,0
|
||||
20250516,133200,503841102,4450,4465,4465,4450,523
|
||||
20250516,133100,501512177,4465,4455,4465,4455,3
|
||||
20250516,133000,501498802,4450,4450,4450,4450,63
|
||||
20250516,132900,501218452,4450,4450,4450,4445,663
|
||||
20250516,132800,498268267,4475,4460,4475,4455,955
|
||||
20250516,132700,494012612,4490,4490,4490,4490,5
|
||||
20250516,132600,493990162,4490,4485,4500,4465,411
|
||||
20250516,132500,492143637,4460,4475,4480,4460,383
|
||||
20250516,132400,490431887,4460,4465,4465,4460,318
|
||||
20250516,132300,489012022,4465,4465,4465,4465,0
|
||||
20250516,132200,489012022,4465,4480,4480,4460,3847
|
||||
20250516,132100,471810277,4495,4495,4495,4495,0
|
||||
20250516,132000,471810277,4495,4495,4495,4495,0
|
||||
20250516,131900,471810277,4495,4495,4495,4495,0
|
||||
20250516,131800,471810277,4495,4495,4495,4495,0
|
||||
20250516,131700,471810277,4495,4495,4495,4495,0
|
||||
20250516,131600,471810277,4495,4500,4500,4480,266
|
||||
20250516,131500,470614082,4490,4490,4490,4490,0
|
||||
20250516,131400,470614082,4490,4495,4495,4490,32
|
||||
20250516,131300,470470357,4495,4495,4495,4495,0
|
||||
20250516,131200,470470357,4495,4495,4495,4495,0
|
||||
20250516,131100,470470357,4495,4495,4495,4495,127
|
||||
20250516,131000,469899492,4495,4495,4495,4495,0
|
||||
20250516,130900,469899492,4495,4495,4495,4495,0
|
||||
20250516,130800,469899492,4495,4495,4495,4495,1
|
||||
20250516,130700,469894997,4480,4485,4500,4480,374
|
||||
20250516,130600,468216322,4485,4485,4485,4485,9
|
||||
20250516,130500,468175957,4487,4487,4487,4487,0
|
||||
20250516,130400,468175957,4487,4487,4487,4487,0
|
||||
20250516,130300,468175957,4487,4487,4487,4487,0
|
||||
20250516,130200,468175957,4487,4487,4487,4487,2
|
||||
20250516,130100,468166983,4500,4500,4500,4500,0
|
||||
20250516,130000,468166983,4500,4500,4500,4500,10
|
||||
20250516,125900,468121983,4500,4500,4500,4500,1
|
||||
20250516,125800,468117483,4475,4495,4500,4475,345
|
||||
20250516,125700,466568718,4475,4475,4475,4475,0
|
||||
20250516,125600,466568718,4475,4475,4475,4475,0
|
||||
20250516,125500,466568718,4475,4475,4475,4475,0
|
||||
20250516,125400,466568718,4475,4475,4475,4475,59
|
||||
20250516,125300,466304693,4477,4480,4480,4475,639
|
||||
20250516,125200,463444635,4490,4490,4490,4490,1
|
||||
20250516,125100,463440145,4487,4487,4487,4487,0
|
||||
20250516,125000,463440145,4487,4487,4487,4487,0
|
||||
20250516,124900,463440145,4487,4487,4487,4487,225
|
||||
20250516,124800,462430570,4487,4487,4487,4487,35
|
||||
20250516,124700,462273525,4495,4495,4495,4495,0
|
||||
20250516,124600,462273525,4495,4495,4495,4495,0
|
||||
20250516,124500,462273525,4495,4490,4495,4490,2708
|
||||
20250516,124400,450103505,4490,4490,4490,4490,0
|
||||
20250516,124300,450103505,4490,4490,4490,4490,0
|
||||
20250516,124200,450103505,4490,4490,4490,4490,0
|
||||
20250516,124100,450103505,4490,4490,4490,4490,49
|
||||
20250516,124000,449883495,4490,4485,4490,4485,225
|
||||
20250516,123900,448873720,4485,4485,4485,4485,0
|
||||
20250516,123800,448873720,4485,4485,4485,4485,0
|
||||
20250516,123700,448873720,4485,4485,4485,4485,0
|
||||
20250516,123600,448873720,4485,4485,4485,4485,0
|
||||
20250516,123500,448873720,4485,4485,4485,4485,10
|
||||
20250516,123400,448828870,4485,4485,4485,4485,0
|
||||
20250516,123300,448828870,4485,4485,4485,4485,0
|
||||
20250516,123200,448828870,4485,4485,4485,4485,30
|
||||
20250516,123100,448694320,4485,4485,4485,4485,225
|
||||
20250516,123000,447685195,4470,4485,4485,4470,111
|
||||
20250516,122900,447189010,4490,4490,4490,4490,37
|
||||
20250516,122800,447022880,4490,4490,4490,4490,70
|
||||
20250516,122700,446708580,4490,4490,4490,4490,1
|
||||
20250516,122600,446704090,4485,4485,4485,4485,0
|
||||
20250516,122500,446704090,4485,4485,4485,4485,0
|
||||
20250516,122400,446704090,4485,4485,4485,4485,0
|
||||
20250516,122300,446704090,4485,4485,4485,4485,1226
|
||||
20250516,122200,441205480,4480,4480,4480,4480,332
|
||||
20250516,122100,439718120,4465,4465,4465,4465,0
|
||||
20250516,122000,439718120,4465,4465,4465,4465,0
|
||||
20250516,121900,439718120,4465,4465,4465,4465,0
|
||||
20250516,121800,439718120,4465,4465,4465,4465,69
|
||||
20250516,121700,439410035,4465,4465,4465,4465,0
|
||||
20250516,121600,439410035,4465,4465,4465,4465,29
|
||||
20250516,121500,439280550,4465,4465,4465,4465,112
|
||||
20250516,121400,438780470,4480,4480,4480,4480,0
|
||||
20250516,121300,438780470,4480,4460,4480,4460,652
|
||||
20250516,121200,435869510,4460,4460,4460,4460,0
|
||||
20250516,121100,435869510,4460,4460,4460,4460,0
|
||||
20250516,121000,435869510,4460,4460,4460,4460,14
|
||||
20250516,120900,435807070,4465,4465,4465,4465,397
|
||||
20250516,120800,434034465,4490,4490,4490,4490,2
|
||||
20250516,120700,434025485,4490,4490,4490,4490,0
|
||||
20250516,120600,434025485,4490,4490,4490,4490,0
|
||||
20250516,120500,434025485,4490,4490,4490,4490,0
|
||||
20250516,120400,434025485,4490,4490,4490,4490,247
|
||||
20250516,120300,432916455,4495,4495,4495,4495,0
|
||||
20250516,120200,432916455,4495,4495,4495,4495,0
|
||||
20250516,120100,432916455,4495,4495,4495,4495,0
|
||||
20250516,120000,432916455,4495,4495,4495,4495,0
|
||||
20250516,115900,432916455,4495,4495,4495,4495,0
|
||||
20250516,115800,432916455,4495,4495,4495,4495,0
|
||||
20250516,115700,432916455,4495,4495,4495,4495,0
|
||||
20250516,115600,432916455,4495,4480,4495,4480,737
|
||||
20250516,115500,429604690,4495,4475,4495,4475,225
|
||||
20250516,115400,428595660,4480,4480,4480,4480,0
|
||||
20250516,115300,428595660,4480,4480,4480,4480,11
|
||||
20250516,115200,428546380,4480,4480,4480,4480,894
|
||||
20250516,115100,424541260,4480,4480,4480,4480,0
|
||||
20250516,115000,424541260,4480,4480,4480,4480,10
|
||||
20250516,114900,424496460,4480,4480,4480,4480,0
|
||||
20250516,114800,424496460,4480,4480,4480,4480,0
|
||||
20250516,114700,424496460,4480,4480,4480,4480,0
|
||||
20250516,114600,424496460,4480,4480,4480,4480,0
|
||||
20250516,114500,424496460,4480,4460,4480,4460,36
|
||||
20250516,114400,424335840,4465,4465,4465,4455,1944
|
||||
20250516,114300,415668795,4470,4465,4470,4465,17
|
||||
20250516,114200,415592885,4470,4470,4470,4470,1
|
||||
20250516,114100,415588415,4470,4465,4470,4465,102
|
||||
20250516,114000,415132960,4470,4470,4470,4470,442
|
||||
20250516,113900,413157220,4470,4470,4470,4470,400
|
||||
20250516,113800,411369220,4475,4475,4475,4475,0
|
||||
20250516,113700,411369220,4475,4475,4475,4475,462
|
||||
20250516,113600,409301770,4480,4480,4480,4480,237
|
||||
20250516,113500,408240010,4500,4500,4500,4500,0
|
||||
20250516,113400,408240010,4500,4500,4500,4500,0
|
||||
20250516,113300,408240010,4500,4500,4500,4500,0
|
||||
20250516,113200,408240010,4500,4500,4500,4480,1734
|
||||
20250516,113100,400464590,4500,4500,4500,4500,0
|
||||
20250516,113000,400464590,4500,4495,4500,4495,50
|
||||
20250516,112900,400239835,4495,4495,4495,4495,0
|
||||
20250516,112800,400239835,4495,4495,4495,4495,51
|
||||
20250516,112700,400010590,4490,4490,4490,4490,0
|
||||
20250516,112600,400010590,4490,4490,4490,4490,0
|
||||
20250516,112500,400010590,4490,4490,4490,4490,0
|
||||
20250516,112400,400010590,4490,4490,4490,4490,0
|
||||
20250516,112300,400010590,4490,4500,4500,4490,238
|
||||
20250516,112200,398941110,4490,4490,4490,4490,0
|
||||
20250516,112100,398941110,4490,4490,4490,4490,0
|
||||
20250516,112000,398941110,4490,4490,4490,4490,185
|
||||
20250516,111900,398110460,4490,4490,4490,4490,1
|
||||
20250516,111800,398105970,4475,4475,4475,4475,0
|
||||
20250516,111700,398105970,4475,4475,4475,4475,0
|
||||
20250516,111600,398105970,4475,4475,4475,4475,100
|
||||
20250516,111500,397658470,4470,4500,4500,4470,8893
|
||||
20250516,111400,357859750,4500,4510,4510,4500,2001
|
||||
20250516,111300,348849255,4510,4520,4520,4510,163
|
||||
20250516,111200,348113470,4525,4525,4525,4525,0
|
||||
20250516,111100,348113470,4525,4525,4525,4525,102
|
||||
20250516,111000,347651920,4515,4515,4515,4515,0
|
||||
20250516,110900,347651920,4515,4515,4515,4515,164
|
||||
20250516,110800,346911460,4540,4540,4540,4540,0
|
||||
20250516,110700,346911460,4540,4540,4540,4540,10
|
||||
20250516,110600,346866060,4540,4540,4540,4540,0
|
||||
20250516,110500,346866060,4540,4540,4540,4540,1
|
||||
20250516,110400,346861520,4540,4540,4540,4540,0
|
||||
20250516,110300,346861520,4540,4540,4540,4540,0
|
||||
20250516,110200,346861520,4540,4540,4540,4540,800
|
||||
20250516,110100,343229520,4540,4540,4540,4540,0
|
||||
20250516,110000,343229520,4540,4540,4540,4540,10
|
||||
20250516,105900,343184120,4545,4540,4545,4540,2000
|
||||
20250516,105800,334094125,4530,4530,4545,4530,630
|
||||
20250516,105700,331233455,4525,4520,4525,4520,552
|
||||
20250516,105600,328736290,4520,4515,4520,4515,1000
|
||||
20250516,105500,324216355,4515,4515,4515,4515,1
|
||||
20250516,105400,324211840,4515,4515,4515,4515,0
|
||||
20250516,105300,324211840,4515,4515,4515,4515,5
|
||||
20250516,105200,324189265,4515,4515,4515,4515,105
|
||||
20250516,105100,323715190,4515,4515,4515,4515,0
|
||||
20250516,105000,323715190,4515,4515,4515,4515,1
|
||||
20250516,104900,323710675,4510,4510,4510,4510,2000
|
||||
20250516,104800,314690675,4485,4485,4485,4485,2
|
||||
20250516,104700,314681705,4510,4510,4510,4510,0
|
||||
20250516,104600,314681705,4510,4510,4510,4510,1
|
||||
20250516,104500,314677195,4485,4510,4510,4485,101
|
||||
20250516,104400,314224185,4490,4515,4515,4490,731
|
||||
20250516,104300,310939345,4510,4510,4510,4495,1051
|
||||
20250516,104200,306201750,4510,4510,4510,4510,310
|
||||
20250516,104100,304803650,4510,4510,4510,4510,0
|
||||
20250516,104000,304803650,4510,4510,4510,4510,0
|
||||
20250516,103900,304803650,4510,4510,4510,4510,0
|
||||
20250516,103800,304803650,4510,4510,4510,4510,0
|
||||
20250516,103700,304803650,4510,4510,4510,4510,0
|
||||
20250516,103600,304803650,4510,4505,4510,4505,285
|
||||
20250516,103500,303519700,4500,4500,4500,4500,0
|
||||
20250516,103400,303519700,4500,4500,4500,4500,200
|
||||
20250516,103300,302619700,4500,4500,4500,4500,1
|
||||
20250516,103200,302615200,4495,4495,4495,4495,1
|
||||
20250516,103100,302610705,4495,4495,4495,4495,199
|
||||
20250516,103000,301716200,4500,4490,4500,4490,248
|
||||
20250516,102900,300602465,4505,4505,4505,4505,0
|
||||
20250516,102800,300602465,4505,4505,4505,4505,0
|
||||
20250516,102700,300602465,4505,4505,4505,4505,55
|
||||
20250516,102600,300354690,4505,4505,4505,4505,1
|
||||
20250516,102500,300350185,4505,4505,4505,4505,50
|
||||
20250516,102400,300124935,4505,4495,4505,4495,67
|
||||
20250516,102300,299823760,4485,4485,4485,4485,0
|
||||
20250516,102200,299823760,4485,4485,4485,4485,0
|
||||
20250516,102100,299823760,4485,4485,4485,4485,0
|
||||
20250516,102000,299823760,4485,4505,4505,4485,118
|
||||
20250516,101900,299293290,4485,4500,4500,4485,1449
|
||||
20250516,101800,292794340,4490,4490,4490,4490,0
|
||||
20250516,101700,292794340,4490,4490,4490,4490,0
|
||||
20250516,101600,292794340,4490,4490,4515,4490,2123
|
||||
20250516,101500,283259920,4490,4505,4510,4490,2623
|
||||
20250516,101400,271468605,4525,4505,4525,4505,23
|
||||
20250516,101300,271364570,4530,4530,4530,4530,0
|
||||
20250516,101200,271364570,4530,4500,4530,4500,171
|
||||
20250516,101100,270590540,4500,4520,4520,4500,6073
|
||||
20250516,101000,243239420,4555,4550,4555,4550,158
|
||||
20250516,100900,242520515,4545,4540,4545,4540,3
|
||||
20250516,100800,242506885,4535,4535,4535,4535,20
|
||||
20250516,100700,242416185,4535,4520,4535,4520,15719
|
||||
20250516,100600,171363380,4535,4535,4535,4535,86
|
||||
20250516,100500,170973370,4515,4515,4515,4515,0
|
||||
20250516,100400,170973370,4515,4515,4535,4515,136
|
||||
20250516,100300,170356905,4520,4545,4545,4520,3797
|
||||
20250516,100200,153186960,4545,4540,4545,4540,993
|
||||
20250516,100100,148678375,4540,4540,4540,4540,1
|
||||
20250516,100000,148673835,4520,4525,4525,4520,152
|
||||
20250516,095900,147986635,4540,4525,4545,4525,394
|
||||
20250516,095800,146201980,4545,4545,4545,4545,1
|
||||
20250516,095700,146197435,4525,4525,4525,4525,502
|
||||
20250516,095600,143925885,4525,4525,4525,4525,219
|
||||
20250516,095500,142934910,4550,4530,4550,4530,84
|
||||
20250516,095400,142552730,4550,4520,4550,4520,161
|
||||
20250516,095300,141824380,4550,4530,4550,4525,458
|
||||
20250516,095200,139751725,4535,4565,4565,4535,908
|
||||
20250516,095100,135630745,4540,4575,4575,4540,243
|
||||
20250516,095000,134527365,4575,4580,4585,4575,1735
|
||||
20250516,094900,126584590,4580,4575,4580,4575,1002
|
||||
20250516,094800,122000435,4545,4545,4545,4545,22
|
||||
20250516,094700,121900445,4545,4585,4585,4545,14
|
||||
20250516,094600,121836740,4570,4575,4575,4530,342
|
||||
20250516,094500,120279795,4575,4580,4580,4575,70
|
||||
20250516,094400,119959540,4585,4555,4585,4555,1360
|
||||
20250516,094300,113743660,4570,4560,4570,4560,83
|
||||
20250516,094200,113364750,4560,4565,4565,4560,133
|
||||
20250516,094100,112758265,4565,4565,4565,4565,41
|
||||
20250516,094000,112571100,4570,4560,4570,4555,544
|
||||
20250516,093900,110091285,4560,4530,4560,4530,2680
|
||||
20250516,093800,97880165,4545,4545,4545,4545,1
|
||||
20250516,093700,97875620,4520,4550,4550,4520,660
|
||||
20250516,093600,94883555,4560,4550,4560,4550,213
|
||||
20250516,093500,93913275,4560,4560,4560,4560,20
|
||||
20250516,093400,93822075,4560,4550,4560,4550,1574
|
||||
20250516,093300,86656220,4550,4550,4550,4550,0
|
||||
20250516,093200,86656220,4550,4545,4550,4540,1094
|
||||
20250516,093100,81683610,4550,4545,4550,4545,1283
|
||||
20250516,093000,75851040,4545,4540,4545,4540,1035
|
||||
20250516,092900,71149975,4540,4540,4540,4540,155
|
||||
20250516,092800,70446275,4540,4525,4540,4520,734
|
||||
20250516,092700,67127990,4525,4535,4535,4525,46
|
||||
20250516,092600,66919390,4535,4535,4535,4535,100
|
||||
20250516,092500,66465890,4535,4530,4540,4530,606
|
||||
20250516,092400,63717715,4525,4525,4525,4525,0
|
||||
20250516,092300,63717715,4525,4520,4525,4520,325
|
||||
20250516,092200,62247665,4525,4525,4525,4525,340
|
||||
20250516,092100,60709165,4525,4525,4525,4525,0
|
||||
20250516,092000,60709165,4525,4525,4530,4525,201
|
||||
20250516,091900,59799630,4530,4535,4535,4530,51
|
||||
20250516,091800,59568350,4535,4535,4535,4535,276
|
||||
20250516,091700,58316690,4535,4535,4535,4535,21
|
||||
20250516,091600,58221455,4525,4535,4535,4525,793
|
||||
20250516,091500,54631485,4530,4530,4530,4530,100
|
||||
20250516,091400,54178485,4530,4550,4550,4530,365
|
||||
20250516,091300,52519035,4550,4525,4550,4525,15
|
||||
20250516,091200,52451060,4520,4525,4525,4520,158
|
||||
20250516,091100,51736160,4535,4515,4535,4515,498
|
||||
20250516,091000,49485935,4515,4510,4515,4510,151
|
||||
20250516,090900,48804175,4525,4510,4525,4500,1346
|
||||
20250516,090800,42730300,4490,4510,4510,4490,7482
|
||||
20250516,090700,9097375,4490,4510,4510,4490,17
|
||||
20250516,090600,9020965,4510,4490,4510,4490,177
|
||||
20250516,090500,8226195,4490,4505,4510,4490,307
|
||||
20250516,090400,6843960,4505,4500,4510,4495,20
|
||||
20250516,090300,6753945,4495,4505,4505,4495,730
|
||||
20250516,090200,3471965,4495,4515,4515,4495,278
|
||||
20250516,090100,2217700,4515,4515,4520,4500,233
|
||||
20250516,090000,1168665,4515,4485,4525,4485,260
|
||||
|
Reference in New Issue
Block a user