Update 2025-05-16 2743 candle_min
This commit is contained in:
615
065680/min/candle-20250516.csv
Normal file
615
065680/min/candle-20250516.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,191300,1083950650,30500,30500,30500,30500,282
|
||||
20250516,191200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,191100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,191000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,190900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,190800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,190700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,190600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,190500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,190400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,190300,1083950650,30500,30500,30500,30500,0
|
||||
20250516,190200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,190100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,190000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,185900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,185800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,185700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,185600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,185500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,185400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,185300,1083950650,30500,30500,30500,30500,0
|
||||
20250516,185200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,185100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,185000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,184900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,184800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,184700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,184600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,184500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,184400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,184300,1083950650,30500,30500,30500,30500,282
|
||||
20250516,184200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,184100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,184000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,183900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,183800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,183700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,183600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,183500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,183400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,183300,1083950650,30500,30500,30500,30500,0
|
||||
20250516,183200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,183100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,183000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,182900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,182800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,182700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,182600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,182500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,182400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,182300,1083950650,30500,30500,30500,30500,0
|
||||
20250516,182200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,182100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,182000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,181900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,181800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,181700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,181600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,181500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,181400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,181300,1083950650,30500,30500,30500,30500,282
|
||||
20250516,181200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,181100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,181000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,180900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,180800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,180700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,180600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,180500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,180400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,180300,1083950650,30500,30500,30500,30500,0
|
||||
20250516,180200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,180100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,180000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,175900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,175800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,175700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,175600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,175500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,175400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,175300,1083950650,30500,30500,30500,30500,0
|
||||
20250516,175200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,175100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,175000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,174900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,174800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,174700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,174600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,174500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,174400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,174300,1083950650,30500,30500,30500,30500,282
|
||||
20250516,174200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,174100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,174000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,173900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,173800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,173700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,173600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,173500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,173400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,173300,1083950650,30500,30500,30500,30500,0
|
||||
20250516,173200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,173100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,173000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,172900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,172800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,172700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,172600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,172500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,172400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,172300,1083950650,30500,30500,30500,30500,0
|
||||
20250516,172200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,172100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,172000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,171900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,171800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,171700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,171600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,171500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,171400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,171300,1083950650,30500,30500,30500,30500,282
|
||||
20250516,171200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,171100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,171000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,170900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,170800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,170700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,170600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,170500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,170400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,170300,1083950650,30500,30500,30500,30500,0
|
||||
20250516,170200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,170100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,170000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,165900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,165800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,165700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,165600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,165500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,165400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,165300,1083950650,30500,30500,30500,30500,0
|
||||
20250516,165200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,165100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,165000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,164900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,164800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,164700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,164600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,164500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,164400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,164300,1083950650,30500,30500,30500,30500,282
|
||||
20250516,164200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,164100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,164000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,163900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,163800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,163700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,163600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,163500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,163400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,163300,1083950650,30500,30500,30500,30500,0
|
||||
20250516,163200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,163100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,163000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,162900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,162800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,162700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,162600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,162500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,162400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,162300,1083950650,30500,30500,30500,30500,0
|
||||
20250516,162200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,162100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,162000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,161900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,161800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,161700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,161600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,161500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,161400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,161300,1083950650,30500,30500,30500,30500,282
|
||||
20250516,161200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,161100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,161000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,160900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,160800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,160700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,160600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,160500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,160400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,160300,1083950650,30500,30500,30500,30500,0
|
||||
20250516,160200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,160100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,160000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,155900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,155800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,155700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,155600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,155500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,155400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,155300,1083950650,30500,30500,30500,30500,0
|
||||
20250516,155200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,155100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,155000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,154900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,154800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,154700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,154600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,154500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,154400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,154300,1083950650,30500,30500,30500,30500,282
|
||||
20250516,154200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,154100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,154000,1083950650,30500,30500,30500,30500,0
|
||||
20250516,153900,1083950650,30500,30500,30500,30500,0
|
||||
20250516,153800,1083950650,30500,30500,30500,30500,0
|
||||
20250516,153700,1083950650,30500,30500,30500,30500,0
|
||||
20250516,153600,1083950650,30500,30500,30500,30500,0
|
||||
20250516,153500,1083950650,30500,30500,30500,30500,0
|
||||
20250516,153400,1083950650,30500,30500,30500,30500,0
|
||||
20250516,153300,1083950650,30500,30500,30500,30500,0
|
||||
20250516,153200,1083950650,30500,30500,30500,30500,0
|
||||
20250516,153100,1083950650,30500,30500,30500,30500,0
|
||||
20250516,153000,1083950650,30500,30500,30500,30500,282
|
||||
20250516,152900,1075349650,30600,30600,30600,30600,0
|
||||
20250516,152800,1075349650,30600,30600,30600,30600,0
|
||||
20250516,152700,1075349650,30600,30600,30600,30600,0
|
||||
20250516,152600,1075349650,30600,30600,30600,30600,0
|
||||
20250516,152500,1075349650,30600,30600,30600,30600,0
|
||||
20250516,152400,1075349650,30600,30600,30600,30600,0
|
||||
20250516,152300,1075349650,30600,30600,30600,30600,0
|
||||
20250516,152200,1075349650,30600,30600,30600,30600,0
|
||||
20250516,152100,1075349650,30600,30600,30600,30600,0
|
||||
20250516,152000,1075349650,30600,30600,30600,30600,0
|
||||
20250516,151900,1075349650,30600,30350,30600,30300,394
|
||||
20250516,151800,1063360600,30300,30400,30400,30300,109
|
||||
20250516,151700,1060051700,30400,30400,30400,30400,0
|
||||
20250516,151600,1060051700,30400,30400,30400,30400,5
|
||||
20250516,151500,1059899700,30450,30450,30450,30450,144
|
||||
20250516,151400,1055514900,30550,30550,30550,30550,0
|
||||
20250516,151300,1055514900,30550,30550,30550,30550,0
|
||||
20250516,151200,1055514900,30550,30450,30550,30450,37
|
||||
20250516,151100,1054387350,30450,30450,30450,30450,0
|
||||
20250516,151000,1054387350,30450,30450,30450,30450,0
|
||||
20250516,150900,1054387350,30450,30550,30550,30450,40
|
||||
20250516,150800,1053165450,30550,30550,30550,30550,0
|
||||
20250516,150700,1053165450,30550,30450,30550,30450,929
|
||||
20250516,150600,1024805200,30450,30400,30450,30400,662
|
||||
20250516,150500,1004648750,30350,30350,30350,30350,26
|
||||
20250516,150400,1003859650,30400,30400,30400,30400,58
|
||||
20250516,150300,1002096450,30350,30350,30350,30350,0
|
||||
20250516,150200,1002096450,30350,30350,30350,30350,392
|
||||
20250516,150100,990199250,30350,30350,30350,30350,0
|
||||
20250516,150000,990199250,30350,30350,30350,30350,1
|
||||
20250516,145900,990168900,30300,30300,30300,30300,1
|
||||
20250516,145800,990138600,30350,30350,30350,30350,49
|
||||
20250516,145700,988651450,30400,30400,30400,30400,0
|
||||
20250516,145600,988651450,30400,30400,30400,30400,0
|
||||
20250516,145500,988651450,30400,30350,30400,30300,594
|
||||
20250516,145400,970624550,30350,30350,30350,30350,0
|
||||
20250516,145300,970624550,30350,30350,30350,30350,0
|
||||
20250516,145200,970624550,30350,30400,30400,30350,5
|
||||
20250516,145100,970472700,30350,30350,30350,30350,0
|
||||
20250516,145000,970472700,30350,30350,30350,30350,6
|
||||
20250516,144900,970290600,30350,30350,30350,30350,1
|
||||
20250516,144800,970260250,30400,30400,30400,30400,0
|
||||
20250516,144700,970260250,30400,30400,30400,30400,0
|
||||
20250516,144600,970260250,30400,30400,30400,30400,100
|
||||
20250516,144500,967220250,30400,30400,30400,30400,3
|
||||
20250516,144400,967129050,30400,30400,30400,30400,50
|
||||
20250516,144300,965609050,30400,30400,30400,30400,200
|
||||
20250516,144200,959529050,30400,30400,30400,30400,62
|
||||
20250516,144100,957644250,30350,30350,30350,30350,3
|
||||
20250516,144000,957553200,30350,30350,30350,30350,0
|
||||
20250516,143900,957553200,30350,30400,30400,30350,601
|
||||
20250516,143800,939282850,30350,30350,30350,30350,0
|
||||
20250516,143700,939282850,30350,30350,30350,30350,101
|
||||
20250516,143600,936217500,30350,30350,30350,30350,0
|
||||
20250516,143500,936217500,30350,30350,30350,30350,0
|
||||
20250516,143400,936217500,30350,30350,30350,30350,0
|
||||
20250516,143300,936217500,30350,30350,30350,30350,0
|
||||
20250516,143200,936217500,30350,30350,30350,30350,30
|
||||
20250516,143100,935307000,30350,30350,30350,30350,21
|
||||
20250516,143000,934669650,30350,30350,30350,30350,0
|
||||
20250516,142900,934669650,30350,30350,30350,30350,0
|
||||
20250516,142800,934669650,30350,30350,30350,30350,0
|
||||
20250516,142700,934669650,30350,30350,30350,30350,0
|
||||
20250516,142600,934669650,30350,30350,30350,30350,0
|
||||
20250516,142500,934669650,30350,30350,30350,30350,0
|
||||
20250516,142400,934669650,30350,30350,30350,30350,138
|
||||
20250516,142300,930481350,30400,30400,30400,30400,1
|
||||
20250516,142200,930450950,30350,30350,30350,30350,6
|
||||
20250516,142100,930268850,30400,30400,30400,30400,0
|
||||
20250516,142000,930268850,30400,30400,30400,30400,0
|
||||
20250516,141900,930268850,30400,30400,30400,30400,0
|
||||
20250516,141800,930268850,30400,30400,30400,30400,10
|
||||
20250516,141700,929964850,30400,30400,30400,30400,5
|
||||
20250516,141600,929812850,30400,30350,30400,30350,541
|
||||
20250516,141500,913393450,30400,30400,30400,30400,20
|
||||
20250516,141400,912785450,30400,30400,30400,30400,100
|
||||
20250516,141300,909745450,30350,30400,30400,30350,150
|
||||
20250516,141200,905185500,30400,30400,30400,30400,0
|
||||
20250516,141100,905185500,30400,30400,30400,30400,33
|
||||
20250516,141000,904182300,30400,30400,30400,30400,1
|
||||
20250516,140900,904151900,30350,30350,30350,30350,0
|
||||
20250516,140800,904151900,30350,30350,30350,30350,0
|
||||
20250516,140700,904151900,30350,30350,30350,30350,15
|
||||
20250516,140600,903696650,30400,30400,30400,30400,0
|
||||
20250516,140500,903696650,30400,30450,30450,30350,445
|
||||
20250516,140400,890170000,30500,30500,30500,30500,0
|
||||
20250516,140300,890170000,30500,30500,30500,30500,101
|
||||
20250516,140200,887089500,30500,30500,30500,30500,31
|
||||
20250516,140100,886144000,30500,30500,30500,30500,0
|
||||
20250516,140000,886144000,30500,30500,30500,30500,60
|
||||
20250516,135900,884314000,30450,30450,30450,30450,0
|
||||
20250516,135800,884314000,30450,30400,30450,30400,2
|
||||
20250516,135700,884253150,30500,30550,30550,30500,61
|
||||
20250516,135600,882389650,30550,30550,30550,30550,0
|
||||
20250516,135500,882389650,30550,30550,30550,30550,0
|
||||
20250516,135400,882389650,30550,30550,30550,30450,460
|
||||
20250516,135300,868346650,30550,30550,30550,30550,0
|
||||
20250516,135200,868346650,30550,30550,30550,30550,0
|
||||
20250516,135100,868346650,30550,30550,30550,30550,30
|
||||
20250516,135000,867430150,30550,30500,30550,30500,451
|
||||
20250516,134900,853671650,30400,30400,30400,30400,1
|
||||
20250516,134800,853641250,30500,30500,30500,30400,241
|
||||
20250516,134700,846303050,30500,30500,30500,30500,0
|
||||
20250516,134600,846303050,30500,30500,30500,30500,0
|
||||
20250516,134500,846303050,30500,30500,30500,30500,90
|
||||
20250516,134400,843558050,30450,30450,30450,30450,2
|
||||
20250516,134300,843497150,30500,30500,30500,30500,0
|
||||
20250516,134200,843497150,30500,30450,30500,30400,98
|
||||
20250516,134100,840510450,30500,30500,30500,30500,0
|
||||
20250516,134000,840510450,30500,30500,30500,30500,0
|
||||
20250516,133900,840510450,30500,30500,30500,30450,561
|
||||
20250516,133800,823423450,30500,30500,30500,30500,0
|
||||
20250516,133700,823423450,30500,30500,30500,30500,70
|
||||
20250516,133600,821288450,30500,30500,30500,30450,81
|
||||
20250516,133500,818818000,30500,30500,30500,30500,60
|
||||
20250516,133400,816988000,30500,30500,30500,30500,35
|
||||
20250516,133300,815920500,30500,30500,30500,30500,90
|
||||
20250516,133200,813175500,30500,30500,30500,30500,0
|
||||
20250516,133100,813175500,30500,30500,30500,30500,0
|
||||
20250516,133000,813175500,30500,30500,30500,30500,60
|
||||
20250516,132900,811345500,30500,30350,30500,30350,31
|
||||
20250516,132800,810400150,30500,30500,30500,30500,60
|
||||
20250516,132700,808570150,30450,30450,30450,30450,30
|
||||
20250516,132600,807656650,30500,30500,30500,30500,0
|
||||
20250516,132500,807656650,30500,30500,30500,30500,1
|
||||
20250516,132400,807626150,30500,30450,30500,30400,275
|
||||
20250516,132300,799248450,30450,30450,30450,30450,0
|
||||
20250516,132200,799248450,30450,30450,30450,30450,10
|
||||
20250516,132100,798943950,30500,30500,30500,30500,126
|
||||
20250516,132000,795100950,30500,30500,30500,30500,60
|
||||
20250516,131900,793270950,30500,30450,30500,30450,22
|
||||
20250516,131800,792600050,30550,30550,30550,30450,142
|
||||
20250516,131700,788266650,30550,30550,30550,30550,0
|
||||
20250516,131600,788266650,30550,30550,30550,30550,300
|
||||
20250516,131500,779101650,30550,30550,30550,30550,66
|
||||
20250516,131400,777085350,30550,30550,30550,30550,30
|
||||
20250516,131300,776168850,30550,30550,30550,30550,0
|
||||
20250516,131200,776168850,30550,30500,30550,30500,305
|
||||
20250516,131100,766864850,30500,30450,30500,30450,50
|
||||
20250516,131000,765340850,30450,30450,30450,30450,0
|
||||
20250516,130900,765340850,30450,30450,30450,30450,90
|
||||
20250516,130800,762600350,30450,30450,30450,30450,9
|
||||
20250516,130700,762326300,30450,30450,30450,30450,0
|
||||
20250516,130600,762326300,30450,30350,30500,30350,1199
|
||||
20250516,130500,725846650,30300,30250,30300,30250,433
|
||||
20250516,130400,712731750,30300,30300,30300,30300,0
|
||||
20250516,130300,712731750,30300,30200,30300,30200,434
|
||||
20250516,130200,699615950,30150,30150,30150,30150,0
|
||||
20250516,130100,699615950,30150,30150,30150,30150,5
|
||||
20250516,130000,699465200,30200,30200,30200,30200,91
|
||||
20250516,125900,696717000,30150,30150,30150,30150,370
|
||||
20250516,125800,685561500,30150,30150,30150,30150,0
|
||||
20250516,125700,685561500,30150,30150,30150,30150,384
|
||||
20250516,125600,673983900,30150,30150,30150,30150,11
|
||||
20250516,125500,673652250,30150,30150,30150,30150,0
|
||||
20250516,125400,673652250,30150,30150,30150,30150,90
|
||||
20250516,125300,670938750,30100,30100,30100,30100,0
|
||||
20250516,125200,670938750,30100,30150,30150,30100,66
|
||||
20250516,125100,668949150,30150,30150,30150,30150,30
|
||||
20250516,125000,668044650,30150,30150,30150,30150,0
|
||||
20250516,124900,668044650,30150,30150,30150,30150,10
|
||||
20250516,124800,667743150,30150,30150,30150,30150,0
|
||||
20250516,124700,667743150,30150,30150,30150,30150,0
|
||||
20250516,124600,667743150,30150,30150,30150,30150,0
|
||||
20250516,124500,667743150,30150,30150,30150,30150,0
|
||||
20250516,124400,667743150,30150,30150,30150,30150,0
|
||||
20250516,124300,667743150,30150,30150,30150,30150,41
|
||||
20250516,124200,666507000,30100,30100,30100,30100,0
|
||||
20250516,124100,666507000,30100,30100,30100,30100,0
|
||||
20250516,124000,666507000,30100,30100,30100,30100,0
|
||||
20250516,123900,666507000,30100,30100,30100,30100,1
|
||||
20250516,123800,666476900,30150,30150,30150,30150,0
|
||||
20250516,123700,666476900,30150,30150,30150,30150,0
|
||||
20250516,123600,666476900,30150,30150,30150,30150,0
|
||||
20250516,123500,666476900,30150,30150,30150,30150,0
|
||||
20250516,123400,666476900,30150,30150,30150,30150,0
|
||||
20250516,123300,666476900,30150,30150,30150,30150,0
|
||||
20250516,123200,666476900,30150,30150,30150,30150,3
|
||||
20250516,123100,666386450,30150,30150,30150,30150,0
|
||||
20250516,123000,666386450,30150,30150,30150,30150,50
|
||||
20250516,122900,664878950,30100,30150,30150,30100,51
|
||||
20250516,122800,663341350,30150,30150,30150,30150,22
|
||||
20250516,122700,662678050,30150,30150,30150,30150,0
|
||||
20250516,122600,662678050,30150,30150,30150,30150,0
|
||||
20250516,122500,662678050,30150,30150,30150,30150,0
|
||||
20250516,122400,662678050,30150,30150,30150,30150,0
|
||||
20250516,122300,662678050,30150,30150,30150,30150,240
|
||||
20250516,122200,655442050,30100,30100,30100,30100,17
|
||||
20250516,122100,654930350,30100,30100,30100,30100,0
|
||||
20250516,122000,654930350,30100,30100,30100,30100,60
|
||||
20250516,121900,653124350,30150,30150,30150,30150,0
|
||||
20250516,121800,653124350,30150,30150,30150,30150,0
|
||||
20250516,121700,653124350,30150,30150,30150,30150,0
|
||||
20250516,121600,653124350,30150,30150,30150,30150,132
|
||||
20250516,121500,649144550,30200,30200,30200,30200,0
|
||||
20250516,121400,649144550,30200,30200,30200,30200,30
|
||||
20250516,121300,648238550,30150,30150,30150,30150,4
|
||||
20250516,121200,648117950,30150,30150,30150,30150,122
|
||||
20250516,121100,644439650,30250,30250,30250,30250,0
|
||||
20250516,121000,644439650,30250,30250,30250,30250,0
|
||||
20250516,120900,644439650,30250,30250,30250,30250,0
|
||||
20250516,120800,644439650,30250,30250,30250,30250,0
|
||||
20250516,120700,644439650,30250,30250,30250,30250,0
|
||||
20250516,120600,644439650,30250,30250,30250,30250,0
|
||||
20250516,120500,644439650,30250,30250,30250,30250,0
|
||||
20250516,120400,644439650,30250,30250,30250,30250,0
|
||||
20250516,120300,644439650,30250,30250,30250,30250,0
|
||||
20250516,120200,644439650,30250,30250,30250,30250,29
|
||||
20250516,120100,643562400,30200,30200,30200,30200,0
|
||||
20250516,120000,643562400,30200,30200,30200,30200,0
|
||||
20250516,115900,643562400,30200,30200,30200,30200,0
|
||||
20250516,115800,643562400,30200,30200,30200,30150,800
|
||||
20250516,115700,619412400,30200,30200,30200,30200,0
|
||||
20250516,115600,619412400,30200,30200,30200,30200,0
|
||||
20250516,115500,619412400,30200,30200,30200,30200,0
|
||||
20250516,115400,619412400,30200,30200,30200,30200,0
|
||||
20250516,115300,619412400,30200,30200,30200,30200,0
|
||||
20250516,115200,619412400,30200,30200,30200,30200,0
|
||||
20250516,115100,619412400,30200,30200,30200,30200,33
|
||||
20250516,115000,618415800,30150,30150,30150,30150,0
|
||||
20250516,114900,618415800,30150,30150,30150,30150,1
|
||||
20250516,114800,618385650,30200,30200,30200,30200,50
|
||||
20250516,114700,616875650,30200,30200,30200,30200,0
|
||||
20250516,114600,616875650,30200,30200,30200,30200,87
|
||||
20250516,114500,614248250,30150,30150,30150,30150,0
|
||||
20250516,114400,614248250,30150,30150,30150,30150,29
|
||||
20250516,114300,613373900,30150,30150,30150,30150,0
|
||||
20250516,114200,613373900,30150,30150,30150,30150,0
|
||||
20250516,114100,613373900,30150,30150,30150,30150,0
|
||||
20250516,114000,613373900,30150,30150,30150,30150,0
|
||||
20250516,113900,613373900,30150,30150,30150,30150,0
|
||||
20250516,113800,613373900,30150,30150,30150,30150,4
|
||||
20250516,113700,613253300,30150,30150,30150,30150,0
|
||||
20250516,113600,613253300,30150,30150,30150,30150,25
|
||||
20250516,113500,612499550,30050,30050,30050,30050,100
|
||||
20250516,113400,609494550,30050,30050,30050,30050,0
|
||||
20250516,113300,609494550,30050,30050,30050,30050,3
|
||||
20250516,113200,609404400,30100,30100,30100,30100,0
|
||||
20250516,113100,609404400,30100,30100,30100,30100,201
|
||||
20250516,113000,603354300,30200,30200,30200,30200,0
|
||||
20250516,112900,603354300,30200,30200,30200,30200,50
|
||||
20250516,112800,601844300,30200,30200,30200,30200,0
|
||||
20250516,112700,601844300,30200,30200,30200,30200,0
|
||||
20250516,112600,601844300,30200,30200,30200,30200,15
|
||||
20250516,112500,601391300,30200,30200,30200,30200,0
|
||||
20250516,112400,601391300,30200,30200,30200,30200,22
|
||||
20250516,112300,600726900,30100,30100,30100,30100,0
|
||||
20250516,112200,600726900,30100,30100,30100,30100,100
|
||||
20250516,112100,597716900,30200,30200,30200,30200,74
|
||||
20250516,112000,595482100,30100,30100,30100,30100,0
|
||||
20250516,111900,595482100,30100,30100,30100,30100,0
|
||||
20250516,111800,595482100,30100,30100,30100,30100,0
|
||||
20250516,111700,595482100,30100,30100,30100,30100,0
|
||||
20250516,111600,595482100,30100,30100,30100,30100,0
|
||||
20250516,111500,595482100,30100,30100,30100,30100,3
|
||||
20250516,111400,595391800,30100,30050,30100,30050,255
|
||||
20250516,111300,587728800,30000,30050,30050,30000,83
|
||||
20250516,111200,585237700,30050,30050,30050,30050,10
|
||||
20250516,111100,584937200,30050,30050,30050,30050,271
|
||||
20250516,111000,576793650,30100,30100,30100,30100,0
|
||||
20250516,110900,576793650,30100,30100,30100,30100,10
|
||||
20250516,110800,576492650,30100,30100,30100,30100,0
|
||||
20250516,110700,576492650,30100,30100,30100,30100,0
|
||||
20250516,110600,576492650,30100,30100,30100,30100,0
|
||||
20250516,110500,576492650,30100,30100,30100,30100,1
|
||||
20250516,110400,576462550,30100,30100,30100,30100,0
|
||||
20250516,110300,576462550,30100,30100,30100,30100,61
|
||||
20250516,110200,574626450,30100,30100,30100,30100,0
|
||||
20250516,110100,574626450,30100,30100,30100,30100,306
|
||||
20250516,110000,565415850,30050,30100,30100,30050,189
|
||||
20250516,105900,559731950,30100,30100,30100,30100,61
|
||||
20250516,105800,557895850,30100,30100,30100,30100,0
|
||||
20250516,105700,557895850,30100,30100,30100,30100,0
|
||||
20250516,105600,557895850,30100,30100,30100,30100,0
|
||||
20250516,105500,557895850,30100,30100,30100,30100,103
|
||||
20250516,105400,554795550,30300,30200,30400,30150,779
|
||||
20250516,105300,531265900,30200,30200,30200,30200,23
|
||||
20250516,105200,530571300,30200,30200,30200,30200,0
|
||||
20250516,105100,530571300,30200,30200,30200,30200,80
|
||||
20250516,105000,528155300,30200,30200,30200,30200,200
|
||||
20250516,104900,522115300,30150,30150,30150,30150,0
|
||||
20250516,104800,522115300,30150,30150,30150,30150,0
|
||||
20250516,104700,522115300,30150,30150,30150,30150,1
|
||||
20250516,104600,522085150,30200,30200,30200,30200,0
|
||||
20250516,104500,522085150,30200,30150,30200,30150,175
|
||||
20250516,104400,516807800,30150,30150,30150,30150,0
|
||||
20250516,104300,516807800,30150,30150,30150,30150,0
|
||||
20250516,104200,516807800,30150,30150,30150,30150,3
|
||||
20250516,104100,516717350,30200,30200,30200,30200,50
|
||||
20250516,104000,515207350,30150,30200,30200,30150,51
|
||||
20250516,103900,513667200,30150,30150,30150,30150,0
|
||||
20250516,103800,513667200,30150,30150,30150,30150,0
|
||||
20250516,103700,513667200,30150,30150,30150,30150,13
|
||||
20250516,103600,513275250,30200,30200,30200,30200,0
|
||||
20250516,103500,513275250,30200,30200,30200,30150,75
|
||||
20250516,103400,511010300,30200,30200,30200,30200,10
|
||||
20250516,103300,510708300,30150,30150,30150,30150,0
|
||||
20250516,103200,510708300,30150,30100,30150,30100,7
|
||||
20250516,103100,510497550,30200,30200,30200,30200,25
|
||||
20250516,103000,509742550,30150,30150,30150,30150,1
|
||||
20250516,102900,509712400,30200,30200,30200,30200,0
|
||||
20250516,102800,509712400,30200,30200,30200,30200,0
|
||||
20250516,102700,509712400,30200,30200,30200,30200,0
|
||||
20250516,102600,509712400,30200,30200,30200,30200,17
|
||||
20250516,102500,509199000,30200,30200,30200,30200,0
|
||||
20250516,102400,509199000,30200,30050,30200,30050,103
|
||||
20250516,102300,506088850,30100,30100,30100,30100,0
|
||||
20250516,102200,506088850,30100,30100,30100,30100,0
|
||||
20250516,102100,506088850,30100,30100,30100,30100,0
|
||||
20250516,102000,506088850,30100,30150,30150,30100,781
|
||||
20250516,101900,482565300,30200,30200,30200,30200,0
|
||||
20250516,101800,482565300,30200,30200,30200,30200,10
|
||||
20250516,101700,482263300,30250,30250,30250,30250,38
|
||||
20250516,101600,481113800,30150,30150,30150,30150,0
|
||||
20250516,101500,481113800,30150,30150,30150,30150,0
|
||||
20250516,101400,481113800,30150,30150,30150,30150,18
|
||||
20250516,101300,480571100,30150,30200,30200,30150,175
|
||||
20250516,101200,475287350,30200,30200,30200,30200,0
|
||||
20250516,101100,475287350,30200,30200,30200,30200,2
|
||||
20250516,101000,475226950,30200,30200,30200,30200,50
|
||||
20250516,100900,473716950,30200,30100,30200,30100,18
|
||||
20250516,100800,473173550,30150,30350,30350,30150,166
|
||||
20250516,100700,468163600,30200,30150,30200,30150,740
|
||||
20250516,100600,445840700,30150,30150,30150,30150,60
|
||||
20250516,100500,444031700,30150,30000,30150,30000,480
|
||||
20250516,100400,429560450,30000,30000,30000,30000,391
|
||||
20250516,100300,417830450,30100,30050,30100,30050,177
|
||||
20250516,100200,412503000,30100,30100,30100,30100,0
|
||||
20250516,100100,412503000,30100,30050,30100,30050,401
|
||||
20250516,100000,400438050,30050,30050,30050,29950,5
|
||||
20250516,095900,400287950,30050,30050,30050,30050,1
|
||||
20250516,095800,400257900,29900,29900,29900,29900,146
|
||||
20250516,095700,395892500,29900,29900,29900,29900,69
|
||||
20250516,095600,393829400,29850,29950,29950,29850,3000
|
||||
20250516,095500,304254850,29950,29950,29950,29950,3
|
||||
20250516,095400,304165000,30050,29900,30050,29900,363
|
||||
20250516,095300,293300450,29950,29950,29950,29950,0
|
||||
20250516,095200,293300450,29950,29950,29950,29950,1
|
||||
20250516,095100,293270500,29900,30000,30000,29900,3
|
||||
20250516,095000,293180600,29950,29950,29950,29950,12
|
||||
20250516,094900,292821200,29950,29950,29950,29950,11
|
||||
20250516,094800,292491750,30050,30050,30050,30050,0
|
||||
20250516,094700,292491750,30050,30050,30050,30050,3
|
||||
20250516,094600,292401600,30050,30100,30100,30000,235
|
||||
20250516,094500,285340950,30000,30000,30000,30000,1
|
||||
20250516,094400,285310950,30000,30000,30000,30000,210
|
||||
20250516,094300,279010950,29950,29950,29950,29950,5
|
||||
20250516,094200,278861200,29950,29950,29950,29950,3
|
||||
20250516,094100,278771350,29900,29900,29900,29900,0
|
||||
20250516,094000,278771350,29900,29900,29900,29900,5
|
||||
20250516,093900,278621850,29900,29950,29950,29900,1067
|
||||
20250516,093800,246709800,30000,30150,30150,30000,850
|
||||
20250516,093700,221181850,30150,30100,30150,30100,202
|
||||
20250516,093600,215101600,30150,30100,30150,30100,110
|
||||
20250516,093500,211785600,30100,30100,30100,30050,149
|
||||
20250516,093400,207306200,30100,30100,30100,30100,104
|
||||
20250516,093300,204175800,30150,30150,30150,30150,4
|
||||
20250516,093200,204055200,30000,30000,30000,30000,710
|
||||
20250516,093100,182755200,30000,30050,30050,30000,833
|
||||
20250516,093000,157765000,30000,30150,30150,30000,391
|
||||
20250516,092900,146022150,30100,30150,30150,30100,141
|
||||
20250516,092800,141772700,30150,30150,30150,30150,104
|
||||
20250516,092700,138637100,30200,30200,30200,30150,16
|
||||
20250516,092600,138154400,30200,30300,30350,30200,1088
|
||||
20250516,092500,105278400,30350,30300,30350,30300,236
|
||||
20250516,092400,98127300,30400,30350,30400,30350,6
|
||||
20250516,092300,97945150,30400,30350,30400,30300,19
|
||||
20250516,092200,97367800,30400,30350,30400,30300,69
|
||||
20250516,092100,95276450,30400,30350,30400,30350,11
|
||||
20250516,092000,94942150,30400,30400,30400,30400,0
|
||||
20250516,091900,94942150,30400,30300,30400,30300,151
|
||||
20250516,091800,90361750,30250,30300,30300,30250,8
|
||||
20250516,091700,90119700,30250,30250,30250,30250,5
|
||||
20250516,091600,89968450,30150,30200,30200,30150,89
|
||||
20250516,091500,87284700,30250,30250,30250,30250,0
|
||||
20250516,091400,87284700,30250,30200,30250,30200,12
|
||||
20250516,091300,86921950,30200,30400,30400,30200,976
|
||||
20250516,091200,57358750,30350,30350,30350,30350,0
|
||||
20250516,091100,57358750,30350,30350,30350,30350,0
|
||||
20250516,091000,57358750,30350,30350,30350,30350,5
|
||||
20250516,090900,57207000,30300,30400,30400,30300,117
|
||||
20250516,090800,53650850,30400,30700,30700,30400,1257
|
||||
20250516,090700,15346500,30800,30700,31150,30700,143
|
||||
20250516,090600,10920750,30650,30650,30650,30500,135
|
||||
20250516,090500,6794350,30700,30650,30700,30650,20
|
||||
20250516,090400,6181250,30650,30650,30650,30650,16
|
||||
20250516,090300,5690850,30650,30800,30800,30650,2
|
||||
20250516,090200,5629400,30650,30800,30800,30650,48
|
||||
20250516,090100,4156700,30650,30650,30650,30650,0
|
||||
20250516,090000,4156700,30650,31050,31150,30650,134
|
||||
|
Reference in New Issue
Block a user