Update 2025-05-16 2743 candle_min
This commit is contained in:
619
070960/min/candle-20250516.csv
Normal file
619
070960/min/candle-20250516.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,191700,554277230,4285,4285,4285,4285,3221
|
||||
20250516,191600,554277230,4285,4285,4285,4285,0
|
||||
20250516,191500,554277230,4285,4285,4285,4285,0
|
||||
20250516,191400,554277230,4285,4285,4285,4285,0
|
||||
20250516,191300,554277230,4285,4285,4285,4285,0
|
||||
20250516,191200,554277230,4285,4285,4285,4285,0
|
||||
20250516,191100,554277230,4285,4285,4285,4285,0
|
||||
20250516,191000,554277230,4285,4285,4285,4285,0
|
||||
20250516,190900,554277230,4285,4285,4285,4285,0
|
||||
20250516,190800,554277230,4285,4285,4285,4285,0
|
||||
20250516,190700,554277230,4285,4285,4285,4285,0
|
||||
20250516,190600,554277230,4285,4285,4285,4285,0
|
||||
20250516,190500,554277230,4285,4285,4285,4285,0
|
||||
20250516,190400,554277230,4285,4285,4285,4285,0
|
||||
20250516,190300,554277230,4285,4285,4285,4285,0
|
||||
20250516,190200,554277230,4285,4285,4285,4285,0
|
||||
20250516,190100,554277230,4285,4285,4285,4285,0
|
||||
20250516,190000,554277230,4285,4285,4285,4285,0
|
||||
20250516,185900,554277230,4285,4285,4285,4285,0
|
||||
20250516,185800,554277230,4285,4285,4285,4285,0
|
||||
20250516,185700,554277230,4285,4285,4285,4285,0
|
||||
20250516,185600,554277230,4285,4285,4285,4285,0
|
||||
20250516,185500,554277230,4285,4285,4285,4285,0
|
||||
20250516,185400,554277230,4285,4285,4285,4285,0
|
||||
20250516,185300,554277230,4285,4285,4285,4285,0
|
||||
20250516,185200,554277230,4285,4285,4285,4285,0
|
||||
20250516,185100,554277230,4285,4285,4285,4285,0
|
||||
20250516,185000,554277230,4285,4285,4285,4285,0
|
||||
20250516,184900,554277230,4285,4285,4285,4285,0
|
||||
20250516,184800,554277230,4285,4285,4285,4285,0
|
||||
20250516,184700,554277230,4285,4285,4285,4285,3221
|
||||
20250516,184600,554277230,4285,4285,4285,4285,0
|
||||
20250516,184500,554277230,4285,4285,4285,4285,0
|
||||
20250516,184400,554277230,4285,4285,4285,4285,0
|
||||
20250516,184300,554277230,4285,4285,4285,4285,0
|
||||
20250516,184200,554277230,4285,4285,4285,4285,0
|
||||
20250516,184100,554277230,4285,4285,4285,4285,0
|
||||
20250516,184000,554277230,4285,4285,4285,4285,0
|
||||
20250516,183900,554277230,4285,4285,4285,4285,0
|
||||
20250516,183800,554277230,4285,4285,4285,4285,0
|
||||
20250516,183700,554277230,4285,4285,4285,4285,0
|
||||
20250516,183600,554277230,4285,4285,4285,4285,0
|
||||
20250516,183500,554277230,4285,4285,4285,4285,0
|
||||
20250516,183400,554277230,4285,4285,4285,4285,0
|
||||
20250516,183300,554277230,4285,4285,4285,4285,0
|
||||
20250516,183200,554277230,4285,4285,4285,4285,0
|
||||
20250516,183100,554277230,4285,4285,4285,4285,0
|
||||
20250516,183000,554277230,4285,4285,4285,4285,0
|
||||
20250516,182900,554277230,4285,4285,4285,4285,0
|
||||
20250516,182800,554277230,4285,4285,4285,4285,0
|
||||
20250516,182700,554277230,4285,4285,4285,4285,0
|
||||
20250516,182600,554277230,4285,4285,4285,4285,0
|
||||
20250516,182500,554277230,4285,4285,4285,4285,0
|
||||
20250516,182400,554277230,4285,4285,4285,4285,0
|
||||
20250516,182300,554277230,4285,4285,4285,4285,0
|
||||
20250516,182200,554277230,4285,4285,4285,4285,0
|
||||
20250516,182100,554277230,4285,4285,4285,4285,0
|
||||
20250516,182000,554277230,4285,4285,4285,4285,0
|
||||
20250516,181900,554277230,4285,4285,4285,4285,0
|
||||
20250516,181800,554277230,4285,4285,4285,4285,0
|
||||
20250516,181700,554277230,4285,4285,4285,4285,3221
|
||||
20250516,181600,554277230,4285,4285,4285,4285,0
|
||||
20250516,181500,554277230,4285,4285,4285,4285,0
|
||||
20250516,181400,554277230,4285,4285,4285,4285,0
|
||||
20250516,181300,554277230,4285,4285,4285,4285,0
|
||||
20250516,181200,554277230,4285,4285,4285,4285,0
|
||||
20250516,181100,554277230,4285,4285,4285,4285,0
|
||||
20250516,181000,554277230,4285,4285,4285,4285,0
|
||||
20250516,180900,554277230,4285,4285,4285,4285,0
|
||||
20250516,180800,554277230,4285,4285,4285,4285,0
|
||||
20250516,180700,554277230,4285,4285,4285,4285,0
|
||||
20250516,180600,554277230,4285,4285,4285,4285,0
|
||||
20250516,180500,554277230,4285,4285,4285,4285,0
|
||||
20250516,180400,554277230,4285,4285,4285,4285,0
|
||||
20250516,180300,554277230,4285,4285,4285,4285,0
|
||||
20250516,180200,554277230,4285,4285,4285,4285,0
|
||||
20250516,180100,554277230,4285,4285,4285,4285,0
|
||||
20250516,180000,554277230,4285,4285,4285,4285,0
|
||||
20250516,175900,554277230,4285,4285,4285,4285,0
|
||||
20250516,175800,554277230,4285,4285,4285,4285,0
|
||||
20250516,175700,554277230,4285,4285,4285,4285,0
|
||||
20250516,175600,554277230,4285,4285,4285,4285,0
|
||||
20250516,175500,554277230,4285,4285,4285,4285,0
|
||||
20250516,175400,554277230,4285,4285,4285,4285,0
|
||||
20250516,175300,554277230,4285,4285,4285,4285,0
|
||||
20250516,175200,554277230,4285,4285,4285,4285,0
|
||||
20250516,175100,554277230,4285,4285,4285,4285,0
|
||||
20250516,175000,554277230,4285,4285,4285,4285,0
|
||||
20250516,174900,554277230,4285,4285,4285,4285,0
|
||||
20250516,174800,554277230,4285,4285,4285,4285,0
|
||||
20250516,174700,554277230,4285,4285,4285,4285,3221
|
||||
20250516,174600,554277230,4285,4285,4285,4285,0
|
||||
20250516,174500,554277230,4285,4285,4285,4285,0
|
||||
20250516,174400,554277230,4285,4285,4285,4285,0
|
||||
20250516,174300,554277230,4285,4285,4285,4285,0
|
||||
20250516,174200,554277230,4285,4285,4285,4285,0
|
||||
20250516,174100,554277230,4285,4285,4285,4285,0
|
||||
20250516,174000,554277230,4285,4285,4285,4285,0
|
||||
20250516,173900,554277230,4285,4285,4285,4285,0
|
||||
20250516,173800,554277230,4285,4285,4285,4285,0
|
||||
20250516,173700,554277230,4285,4285,4285,4285,0
|
||||
20250516,173600,554277230,4285,4285,4285,4285,0
|
||||
20250516,173500,554277230,4285,4285,4285,4285,0
|
||||
20250516,173400,554277230,4285,4285,4285,4285,0
|
||||
20250516,173300,554277230,4285,4285,4285,4285,0
|
||||
20250516,173200,554277230,4285,4285,4285,4285,0
|
||||
20250516,173100,554277230,4285,4285,4285,4285,0
|
||||
20250516,173000,554277230,4285,4285,4285,4285,0
|
||||
20250516,172900,554277230,4285,4285,4285,4285,0
|
||||
20250516,172800,554277230,4285,4285,4285,4285,0
|
||||
20250516,172700,554277230,4285,4285,4285,4285,0
|
||||
20250516,172600,554277230,4285,4285,4285,4285,0
|
||||
20250516,172500,554277230,4285,4285,4285,4285,0
|
||||
20250516,172400,554277230,4285,4285,4285,4285,0
|
||||
20250516,172300,554277230,4285,4285,4285,4285,0
|
||||
20250516,172200,554277230,4285,4285,4285,4285,0
|
||||
20250516,172100,554277230,4285,4285,4285,4285,0
|
||||
20250516,172000,554277230,4285,4285,4285,4285,0
|
||||
20250516,171900,554277230,4285,4285,4285,4285,0
|
||||
20250516,171800,554277230,4285,4285,4285,4285,0
|
||||
20250516,171700,554277230,4285,4285,4285,4285,3221
|
||||
20250516,171600,554277230,4285,4285,4285,4285,0
|
||||
20250516,171500,554277230,4285,4285,4285,4285,0
|
||||
20250516,171400,554277230,4285,4285,4285,4285,0
|
||||
20250516,171300,554277230,4285,4285,4285,4285,0
|
||||
20250516,171200,554277230,4285,4285,4285,4285,0
|
||||
20250516,171100,554277230,4285,4285,4285,4285,0
|
||||
20250516,171000,554277230,4285,4285,4285,4285,0
|
||||
20250516,170900,554277230,4285,4285,4285,4285,0
|
||||
20250516,170800,554277230,4285,4285,4285,4285,0
|
||||
20250516,170700,554277230,4285,4285,4285,4285,0
|
||||
20250516,170600,554277230,4285,4285,4285,4285,0
|
||||
20250516,170500,554277230,4285,4285,4285,4285,0
|
||||
20250516,170400,554277230,4285,4285,4285,4285,0
|
||||
20250516,170300,554277230,4285,4285,4285,4285,0
|
||||
20250516,170200,554277230,4285,4285,4285,4285,0
|
||||
20250516,170100,554277230,4285,4285,4285,4285,0
|
||||
20250516,170000,554277230,4285,4285,4285,4285,0
|
||||
20250516,165900,554277230,4285,4285,4285,4285,0
|
||||
20250516,165800,554277230,4285,4285,4285,4285,0
|
||||
20250516,165700,554277230,4285,4285,4285,4285,0
|
||||
20250516,165600,554277230,4285,4285,4285,4285,0
|
||||
20250516,165500,554277230,4285,4285,4285,4285,0
|
||||
20250516,165400,554277230,4285,4285,4285,4285,0
|
||||
20250516,165300,554277230,4285,4285,4285,4285,0
|
||||
20250516,165200,554277230,4285,4285,4285,4285,0
|
||||
20250516,165100,554277230,4285,4285,4285,4285,0
|
||||
20250516,165000,554277230,4285,4285,4285,4285,0
|
||||
20250516,164900,554277230,4285,4285,4285,4285,0
|
||||
20250516,164800,554277230,4285,4285,4285,4285,0
|
||||
20250516,164700,554277230,4285,4285,4285,4285,3221
|
||||
20250516,164600,554277230,4285,4285,4285,4285,0
|
||||
20250516,164500,554277230,4285,4285,4285,4285,0
|
||||
20250516,164400,554277230,4285,4285,4285,4285,0
|
||||
20250516,164300,554277230,4285,4285,4285,4285,0
|
||||
20250516,164200,554277230,4285,4285,4285,4285,0
|
||||
20250516,164100,554277230,4285,4285,4285,4285,0
|
||||
20250516,164000,554277230,4285,4285,4285,4285,0
|
||||
20250516,163900,554277230,4285,4285,4285,4285,0
|
||||
20250516,163800,554277230,4285,4285,4285,4285,0
|
||||
20250516,163700,554277230,4285,4285,4285,4285,0
|
||||
20250516,163600,554277230,4285,4285,4285,4285,0
|
||||
20250516,163500,554277230,4285,4285,4285,4285,0
|
||||
20250516,163400,554277230,4285,4285,4285,4285,0
|
||||
20250516,163300,554277230,4285,4285,4285,4285,0
|
||||
20250516,163200,554277230,4285,4285,4285,4285,0
|
||||
20250516,163100,554277230,4285,4285,4285,4285,0
|
||||
20250516,163000,554277230,4285,4285,4285,4285,0
|
||||
20250516,162900,554277230,4285,4285,4285,4285,0
|
||||
20250516,162800,554277230,4285,4285,4285,4285,0
|
||||
20250516,162700,554277230,4285,4285,4285,4285,0
|
||||
20250516,162600,554277230,4285,4285,4285,4285,0
|
||||
20250516,162500,554277230,4285,4285,4285,4285,0
|
||||
20250516,162400,554277230,4285,4285,4285,4285,0
|
||||
20250516,162300,554277230,4285,4285,4285,4285,0
|
||||
20250516,162200,554277230,4285,4285,4285,4285,0
|
||||
20250516,162100,554277230,4285,4285,4285,4285,0
|
||||
20250516,162000,554277230,4285,4285,4285,4285,0
|
||||
20250516,161900,554277230,4285,4285,4285,4285,0
|
||||
20250516,161800,554277230,4285,4285,4285,4285,0
|
||||
20250516,161700,554277230,4285,4285,4285,4285,3221
|
||||
20250516,161600,554277230,4285,4285,4285,4285,0
|
||||
20250516,161500,554277230,4285,4285,4285,4285,0
|
||||
20250516,161400,554277230,4285,4285,4285,4285,0
|
||||
20250516,161300,554277230,4285,4285,4285,4285,0
|
||||
20250516,161200,554277230,4285,4285,4285,4285,0
|
||||
20250516,161100,554277230,4285,4285,4285,4285,0
|
||||
20250516,161000,554277230,4285,4285,4285,4285,0
|
||||
20250516,160900,554277230,4285,4285,4285,4285,0
|
||||
20250516,160800,554277230,4285,4285,4285,4285,0
|
||||
20250516,160700,554277230,4285,4285,4285,4285,0
|
||||
20250516,160600,554277230,4285,4285,4285,4285,0
|
||||
20250516,160500,554277230,4285,4285,4285,4285,0
|
||||
20250516,160400,554277230,4285,4285,4285,4285,0
|
||||
20250516,160300,554277230,4285,4285,4285,4285,0
|
||||
20250516,160200,554277230,4285,4285,4285,4285,0
|
||||
20250516,160100,554277230,4285,4285,4285,4285,0
|
||||
20250516,160000,554277230,4285,4285,4285,4285,0
|
||||
20250516,155900,554277230,4285,4285,4285,4285,0
|
||||
20250516,155800,554277230,4285,4285,4285,4285,0
|
||||
20250516,155700,554277230,4285,4285,4285,4285,0
|
||||
20250516,155600,554277230,4285,4285,4285,4285,0
|
||||
20250516,155500,554277230,4285,4285,4285,4285,0
|
||||
20250516,155400,554277230,4285,4285,4285,4285,0
|
||||
20250516,155300,554277230,4285,4285,4285,4285,0
|
||||
20250516,155200,554277230,4285,4285,4285,4285,0
|
||||
20250516,155100,554277230,4285,4285,4285,4285,0
|
||||
20250516,155000,554277230,4285,4285,4285,4285,0
|
||||
20250516,154900,554277230,4285,4285,4285,4285,0
|
||||
20250516,154800,554277230,4285,4285,4285,4285,0
|
||||
20250516,154700,554277230,4285,4285,4285,4285,3221
|
||||
20250516,154600,554277230,4285,4285,4285,4285,0
|
||||
20250516,154500,554277230,4285,4285,4285,4285,0
|
||||
20250516,154400,554277230,4285,4285,4285,4285,0
|
||||
20250516,154300,554277230,4285,4285,4285,4285,0
|
||||
20250516,154200,554277230,4285,4285,4285,4285,0
|
||||
20250516,154100,554277230,4285,4285,4285,4285,0
|
||||
20250516,154000,554277230,4285,4285,4285,4285,0
|
||||
20250516,153900,554277230,4285,4285,4285,4285,0
|
||||
20250516,153800,554277230,4285,4285,4285,4285,0
|
||||
20250516,153700,554277230,4285,4285,4285,4285,0
|
||||
20250516,153600,554277230,4285,4285,4285,4285,0
|
||||
20250516,153500,554277230,4285,4285,4285,4285,0
|
||||
20250516,153400,554277230,4285,4285,4285,4285,0
|
||||
20250516,153300,554277230,4285,4285,4285,4285,0
|
||||
20250516,153200,554277230,4285,4285,4285,4285,0
|
||||
20250516,153100,554277230,4285,4285,4285,4285,0
|
||||
20250516,153000,554277230,4285,4285,4285,4285,3221
|
||||
20250516,152900,540475245,4290,4290,4290,4290,0
|
||||
20250516,152800,540475245,4290,4290,4290,4290,0
|
||||
20250516,152700,540475245,4290,4290,4290,4290,0
|
||||
20250516,152600,540475245,4290,4290,4290,4290,0
|
||||
20250516,152500,540475245,4290,4290,4290,4290,0
|
||||
20250516,152400,540475245,4290,4290,4290,4290,0
|
||||
20250516,152300,540475245,4290,4290,4290,4290,0
|
||||
20250516,152200,540475245,4290,4290,4290,4290,0
|
||||
20250516,152100,540475245,4290,4290,4290,4290,0
|
||||
20250516,152000,540475245,4290,4290,4290,4290,0
|
||||
20250516,151900,540475245,4290,4275,4290,4270,1037
|
||||
20250516,151800,536038795,4275,4275,4275,4275,37
|
||||
20250516,151700,535880620,4280,4280,4285,4270,968
|
||||
20250516,151600,531738760,4275,4280,4280,4275,60
|
||||
20250516,151500,531482060,4280,4285,4285,4280,143
|
||||
20250516,151400,530869520,4280,4285,4290,4280,516
|
||||
20250516,151300,528658525,4280,4275,4280,4275,229
|
||||
20250516,151200,527678705,4285,4280,4285,4280,568
|
||||
20250516,151100,525247365,4280,4275,4280,4270,487
|
||||
20250516,151000,523165420,4275,4260,4275,4255,1939
|
||||
20250516,150900,514888470,4265,4260,4265,4260,679
|
||||
20250516,150800,511995760,4270,4270,4270,4270,35
|
||||
20250516,150700,511846310,4265,4275,4275,4260,249
|
||||
20250516,150600,510785175,4275,4275,4275,4275,10
|
||||
20250516,150500,510742425,4275,4275,4275,4275,21
|
||||
20250516,150400,510652650,4275,4260,4275,4260,67
|
||||
20250516,150300,510367065,4275,4270,4275,4270,175
|
||||
20250516,150200,509619750,4270,4270,4270,4270,10
|
||||
20250516,150100,509577050,4270,4270,4270,4270,8
|
||||
20250516,150000,509542890,4270,4275,4275,4265,196
|
||||
20250516,145900,508706440,4275,4275,4275,4275,122
|
||||
20250516,145800,508184890,4270,4265,4270,4260,1272
|
||||
20250516,145700,502755120,4265,4265,4265,4265,171
|
||||
20250516,145600,502025805,4265,4260,4265,4260,340
|
||||
20250516,145500,500576445,4260,4255,4265,4250,1207
|
||||
20250516,145400,495434650,4250,4245,4260,4245,1159
|
||||
20250516,145300,490505780,4255,4245,4255,4245,1225
|
||||
20250516,145200,485304075,4240,4240,4245,4240,626
|
||||
20250516,145100,482647135,4235,4235,4235,4235,50
|
||||
20250516,145000,482435385,4235,4240,4240,4235,200
|
||||
20250516,144900,481588075,4235,4225,4235,4225,286
|
||||
20250516,144800,480378070,4230,4235,4235,4225,125
|
||||
20250516,144700,479849045,4230,4230,4230,4230,593
|
||||
20250516,144600,477340655,4235,4235,4235,4235,54
|
||||
20250516,144500,477111965,4235,4235,4235,4235,57
|
||||
20250516,144400,476870570,4235,4235,4235,4235,114
|
||||
20250516,144300,476387780,4235,4235,4235,4235,21
|
||||
20250516,144200,476298845,4230,4230,4230,4230,50
|
||||
20250516,144100,476087345,4230,4235,4235,4230,56
|
||||
20250516,144000,475850390,4230,4230,4235,4230,65
|
||||
20250516,143900,475575400,4230,4230,4235,4230,72
|
||||
20250516,143800,475270730,4230,4235,4235,4230,78
|
||||
20250516,143700,474940665,4230,4240,4240,4230,407
|
||||
20250516,143600,473218525,4240,4240,4240,4240,88
|
||||
20250516,143500,472845405,4240,4240,4240,4240,17
|
||||
20250516,143400,472773325,4240,4240,4240,4240,52
|
||||
20250516,143300,472552845,4240,4240,4240,4240,58
|
||||
20250516,143200,472306925,4240,4240,4240,4235,57
|
||||
20250516,143100,472065450,4240,4240,4240,4240,105
|
||||
20250516,143000,471620250,4240,4235,4240,4235,174
|
||||
20250516,142900,470882840,4235,4235,4235,4235,48
|
||||
20250516,142800,470679560,4235,4235,4235,4235,117
|
||||
20250516,142700,470184065,4235,4235,4235,4235,50
|
||||
20250516,142600,469972315,4230,4230,4230,4230,912
|
||||
20250516,142500,466114555,4230,4230,4230,4230,52
|
||||
20250516,142400,465894595,4230,4230,4230,4230,56
|
||||
20250516,142300,465657715,4230,4235,4235,4230,83
|
||||
20250516,142200,465306415,4230,4235,4235,4230,52
|
||||
20250516,142100,465086215,4235,4230,4235,4230,81
|
||||
20250516,142000,464743380,4225,4235,4235,4225,611
|
||||
20250516,141900,462159285,4235,4235,4235,4230,32
|
||||
20250516,141800,462023780,4240,4240,4240,4235,242
|
||||
20250516,141700,460998660,4240,4240,4240,4240,122
|
||||
20250516,141600,460481380,4240,4240,4240,4240,83
|
||||
20250516,141500,460129460,4235,4240,4245,4235,1473
|
||||
20250516,141400,453879810,4240,4240,4240,4240,58
|
||||
20250516,141300,453633890,4240,4240,4240,4240,56
|
||||
20250516,141200,453396450,4240,4240,4240,4240,104
|
||||
20250516,141100,452955490,4230,4230,4240,4230,569
|
||||
20250516,141000,450547305,4230,4225,4230,4225,171
|
||||
20250516,140900,449823980,4230,4235,4235,4230,548
|
||||
20250516,140800,447505010,4235,4225,4235,4225,3671
|
||||
20250516,140700,431994475,4230,4230,4230,4230,61
|
||||
20250516,140600,431736445,4230,4230,4230,4230,48
|
||||
20250516,140500,431533405,4230,4230,4230,4230,114
|
||||
20250516,140400,431051185,4230,4230,4230,4230,547
|
||||
20250516,140300,428737375,4235,4235,4235,4235,55
|
||||
20250516,140200,428504450,4235,4235,4235,4230,129
|
||||
20250516,140100,427958460,4235,4235,4235,4235,48
|
||||
20250516,140000,427755180,4235,4235,4235,4230,99
|
||||
20250516,135900,427336125,4235,4235,4235,4235,8
|
||||
20250516,135800,427302245,4235,4235,4235,4230,56
|
||||
20250516,135700,427065290,4235,4240,4240,4235,76
|
||||
20250516,135600,426743190,4240,4240,4240,4230,55
|
||||
20250516,135500,426510400,4240,4240,4240,4230,60
|
||||
20250516,135400,426256410,4240,4240,4240,4240,87
|
||||
20250516,135300,425887530,4230,4240,4240,4230,64
|
||||
20250516,135200,425616670,4240,4230,4240,4230,64
|
||||
20250516,135100,425345720,4230,4230,4230,4230,210
|
||||
20250516,135000,424457420,4230,4230,4230,4230,92
|
||||
20250516,134900,424068260,4225,4230,4230,4225,46
|
||||
20250516,134800,423873685,4230,4230,4230,4230,8
|
||||
20250516,134700,423839845,4230,4230,4230,4230,170
|
||||
20250516,134600,423120745,4225,4240,4240,4225,153
|
||||
20250516,134500,422473970,4235,4240,4240,4235,108
|
||||
20250516,134400,422016290,4235,4235,4240,4235,302
|
||||
20250516,134300,420737050,4240,4240,4240,4240,8
|
||||
20250516,134200,420703130,4240,4235,4240,4235,118
|
||||
20250516,134100,420203010,4235,4235,4235,4235,48
|
||||
20250516,134000,419999730,4240,4235,4240,4235,165
|
||||
20250516,133900,419300480,4235,4235,4235,4230,162
|
||||
20250516,133800,418614600,4235,4230,4235,4225,2898
|
||||
20250516,133700,406355810,4230,4245,4245,4230,1296
|
||||
20250516,133600,400867500,4245,4245,4245,4245,0
|
||||
20250516,133500,400867500,4245,4240,4245,4240,54
|
||||
20250516,133400,400638310,4240,4240,4240,4240,43
|
||||
20250516,133300,400455990,4240,4240,4240,4240,51
|
||||
20250516,133200,400239750,4240,4240,4245,4240,55
|
||||
20250516,133100,400006535,4245,4245,4245,4245,45
|
||||
20250516,133000,399815510,4245,4245,4245,4245,12
|
||||
20250516,132900,399764570,4245,4240,4245,4235,55
|
||||
20250516,132800,399531345,4240,4240,4245,4240,83
|
||||
20250516,132700,399179210,4245,4245,4245,4245,53
|
||||
20250516,132600,398954225,4245,4245,4245,4240,29
|
||||
20250516,132500,398831170,4245,4245,4245,4245,23
|
||||
20250516,132400,398733535,4240,4245,4245,4240,224
|
||||
20250516,132300,397783055,4245,4245,4245,4245,40
|
||||
20250516,132200,397613255,4245,4240,4245,4240,20
|
||||
20250516,132100,397528400,4240,4240,4240,4240,54
|
||||
20250516,132000,397299440,4240,4245,4245,4240,89
|
||||
20250516,131900,396921880,4245,4240,4245,4240,29
|
||||
20250516,131800,396798820,4240,4235,4240,4235,53
|
||||
20250516,131700,396574160,4245,4245,4245,4235,439
|
||||
20250516,131600,394712350,4245,4245,4245,4245,67
|
||||
20250516,131500,394427935,4245,4250,4255,4245,73
|
||||
20250516,131400,394117670,4255,4250,4255,4250,61
|
||||
20250516,131300,393858355,4255,4250,4255,4250,204
|
||||
20250516,131200,392990575,4255,4255,4255,4250,59
|
||||
20250516,131100,392739730,4250,4250,4250,4250,48
|
||||
20250516,131000,392535730,4255,4250,4255,4250,55
|
||||
20250516,130900,392301905,4245,4250,4255,4245,26
|
||||
20250516,130800,392191325,4250,4260,4260,4250,60
|
||||
20250516,130700,391936005,4250,4245,4255,4245,243
|
||||
20250516,130600,390903725,4245,4245,4245,4245,55
|
||||
20250516,130500,390670250,4245,4245,4245,4245,90
|
||||
20250516,130400,390288200,4245,4245,4245,4245,178
|
||||
20250516,130300,389532590,4240,4240,4240,4240,439
|
||||
20250516,130200,387671230,4240,4240,4240,4240,137
|
||||
20250516,130100,387090350,4240,4240,4240,4240,54
|
||||
20250516,130000,386861390,4230,4230,4230,4230,390
|
||||
20250516,125900,385211690,4240,4240,4240,4240,144
|
||||
20250516,125800,384601130,4230,4235,4235,4230,2428
|
||||
20250516,125700,374329775,4240,4240,4240,4240,13
|
||||
20250516,125600,374274655,4235,4235,4235,4235,100
|
||||
20250516,125500,373851155,4235,4235,4235,4235,2
|
||||
20250516,125400,373842685,4235,4235,4235,4235,28
|
||||
20250516,125300,373724105,4240,4240,4240,4240,0
|
||||
20250516,125200,373724105,4240,4240,4240,4240,4
|
||||
20250516,125100,373707145,4240,4240,4240,4240,0
|
||||
20250516,125000,373707145,4240,4240,4240,4240,31
|
||||
20250516,124900,373575705,4235,4240,4240,4235,30
|
||||
20250516,124800,373448510,4240,4235,4240,4235,593
|
||||
20250516,124700,370937015,4240,4240,4240,4240,0
|
||||
20250516,124600,370937015,4240,4240,4240,4240,0
|
||||
20250516,124500,370937015,4240,4240,4240,4240,400
|
||||
20250516,124400,369241015,4240,4235,4240,4235,527
|
||||
20250516,124300,367009070,4235,4235,4235,4235,0
|
||||
20250516,124200,367009070,4235,4240,4240,4235,930
|
||||
20250516,124100,363069870,4240,4240,4240,4240,0
|
||||
20250516,124000,363069870,4240,4240,4240,4240,0
|
||||
20250516,123900,363069870,4240,4240,4240,4240,5
|
||||
20250516,123800,363048670,4240,4240,4240,4240,1973
|
||||
20250516,123700,354683150,4240,4240,4240,4240,27
|
||||
20250516,123600,354568670,4240,4240,4240,4240,0
|
||||
20250516,123500,354568670,4240,4240,4240,4240,100
|
||||
20250516,123400,354144670,4240,4240,4240,4240,0
|
||||
20250516,123300,354144670,4240,4240,4240,4240,0
|
||||
20250516,123200,354144670,4240,4240,4240,4240,130
|
||||
20250516,123100,353593470,4245,4245,4245,4245,20
|
||||
20250516,123000,353508570,4245,4245,4245,4245,10
|
||||
20250516,122900,353466120,4240,4240,4240,4240,201
|
||||
20250516,122800,352613880,4240,4240,4240,4240,0
|
||||
20250516,122700,352613880,4240,4240,4240,4240,0
|
||||
20250516,122600,352613880,4240,4240,4240,4240,823
|
||||
20250516,122500,349124360,4250,4250,4250,4250,0
|
||||
20250516,122400,349124360,4250,4250,4250,4250,0
|
||||
20250516,122300,349124360,4250,4250,4250,4250,0
|
||||
20250516,122200,349124360,4250,4250,4250,4250,30
|
||||
20250516,122100,348996860,4245,4245,4245,4245,0
|
||||
20250516,122000,348996860,4245,4245,4245,4245,0
|
||||
20250516,121900,348996860,4245,4245,4245,4245,388
|
||||
20250516,121800,347349800,4245,4245,4245,4245,0
|
||||
20250516,121700,347349800,4245,4245,4245,4245,0
|
||||
20250516,121600,347349800,4245,4245,4245,4245,1400
|
||||
20250516,121500,341406800,4250,4250,4250,4250,120
|
||||
20250516,121400,340896800,4250,4245,4250,4245,140
|
||||
20250516,121300,340302400,4250,4250,4250,4250,37
|
||||
20250516,121200,340145150,4250,4250,4250,4250,485
|
||||
20250516,121100,338083900,4250,4250,4250,4250,20
|
||||
20250516,121000,337998900,4250,4245,4250,4245,194
|
||||
20250516,120900,337175170,4245,4245,4245,4245,0
|
||||
20250516,120800,337175170,4245,4245,4245,4245,0
|
||||
20250516,120700,337175170,4245,4250,4250,4245,232
|
||||
20250516,120600,336190175,4250,4250,4250,4250,20
|
||||
20250516,120500,336105175,4250,4250,4250,4250,0
|
||||
20250516,120400,336105175,4250,4250,4250,4250,10
|
||||
20250516,120300,336062675,4255,4255,4255,4255,0
|
||||
20250516,120200,336062675,4255,4255,4255,4255,110
|
||||
20250516,120100,335594625,4250,4250,4250,4250,0
|
||||
20250516,120000,335594625,4250,4250,4250,4250,1152
|
||||
20250516,115900,330698625,4255,4255,4255,4255,30
|
||||
20250516,115800,330570975,4250,4250,4250,4250,0
|
||||
20250516,115700,330570975,4250,4250,4250,4250,131
|
||||
20250516,115600,330014225,4250,4250,4250,4250,0
|
||||
20250516,115500,330014225,4250,4250,4250,4250,0
|
||||
20250516,115400,330014225,4250,4250,4250,4250,262
|
||||
20250516,115300,328900725,4255,4255,4255,4255,0
|
||||
20250516,115200,328900725,4255,4255,4255,4255,0
|
||||
20250516,115100,328900725,4255,4255,4255,4255,1
|
||||
20250516,115000,328896470,4255,4255,4255,4255,100
|
||||
20250516,114900,328470970,4255,4255,4255,4255,100
|
||||
20250516,114800,328045470,4255,4250,4255,4250,104
|
||||
20250516,114700,327602970,4255,4255,4255,4255,1
|
||||
20250516,114600,327598715,4255,4255,4255,4255,2883
|
||||
20250516,114500,315331550,4260,4260,4260,4260,0
|
||||
20250516,114400,315331550,4260,4260,4260,4260,20
|
||||
20250516,114300,315246350,4260,4260,4260,4260,0
|
||||
20250516,114200,315246350,4260,4260,4260,4260,60
|
||||
20250516,114100,314990750,4260,4260,4260,4260,131
|
||||
20250516,114000,314432690,4260,4260,4260,4260,0
|
||||
20250516,113900,314432690,4260,4260,4260,4260,1309
|
||||
20250516,113800,308856350,4255,4260,4260,4255,631
|
||||
20250516,113700,306168945,4255,4255,4255,4255,0
|
||||
20250516,113600,306168945,4255,4255,4255,4255,0
|
||||
20250516,113500,306168945,4255,4255,4255,4255,1062
|
||||
20250516,113400,301650135,4255,4255,4255,4255,0
|
||||
20250516,113300,301650135,4255,4255,4255,4255,0
|
||||
20250516,113200,301650135,4255,4260,4260,4255,1000
|
||||
20250516,113100,297395130,4260,4260,4260,4260,0
|
||||
20250516,113000,297395130,4260,4260,4260,4260,102
|
||||
20250516,112900,296960610,4260,4260,4260,4260,2577
|
||||
20250516,112800,285982590,4260,4260,4260,4257,2672
|
||||
20250516,112700,274600170,4265,4265,4265,4265,3032
|
||||
20250516,112600,261668690,4270,4270,4270,4270,0
|
||||
20250516,112500,261668690,4270,4270,4270,4270,0
|
||||
20250516,112400,261668690,4270,4270,4270,4270,0
|
||||
20250516,112300,261668690,4270,4270,4270,4270,0
|
||||
20250516,112200,261668690,4270,4270,4270,4270,300
|
||||
20250516,112100,260387690,4265,4265,4265,4265,0
|
||||
20250516,112000,260387690,4265,4265,4265,4265,0
|
||||
20250516,111900,260387690,4265,4270,4270,4265,136
|
||||
20250516,111800,259807625,4265,4265,4265,4265,0
|
||||
20250516,111700,259807625,4265,4265,4265,4265,0
|
||||
20250516,111600,259807625,4265,4265,4265,4265,131
|
||||
20250516,111500,259248910,4270,4270,4270,4270,61
|
||||
20250516,111400,258988440,4270,4270,4270,4270,90
|
||||
20250516,111300,258604140,4270,4265,4270,4265,294
|
||||
20250516,111200,257350070,4270,4270,4270,4270,100
|
||||
20250516,111100,256923070,4270,4270,4270,4270,0
|
||||
20250516,111000,256923070,4270,4270,4270,4270,60
|
||||
20250516,110900,256666870,4265,4265,4265,4265,200
|
||||
20250516,110800,255813870,4270,4270,4270,4270,0
|
||||
20250516,110700,255813870,4270,4275,4275,4270,1360
|
||||
20250516,110600,250006665,4275,4275,4275,4275,0
|
||||
20250516,110500,250006665,4275,4275,4275,4275,0
|
||||
20250516,110400,250006665,4275,4275,4275,4275,20
|
||||
20250516,110300,249921165,4275,4280,4280,4275,383
|
||||
20250516,110200,248283575,4275,4275,4275,4275,0
|
||||
20250516,110100,248283575,4275,4275,4275,4275,0
|
||||
20250516,110000,248283575,4275,4280,4280,4275,161
|
||||
20250516,105900,247595150,4275,4275,4275,4275,0
|
||||
20250516,105800,247595150,4275,4275,4275,4275,0
|
||||
20250516,105700,247595150,4275,4275,4275,4275,131
|
||||
20250516,105600,247035125,4280,4280,4280,4280,0
|
||||
20250516,105500,247035125,4280,4280,4280,4280,1
|
||||
20250516,105400,247030845,4275,4275,4275,4275,998
|
||||
20250516,105300,242764395,4275,4275,4275,4275,2058
|
||||
20250516,105200,233966445,4280,4280,4280,4280,0
|
||||
20250516,105100,233966445,4280,4280,4280,4280,51
|
||||
20250516,105000,233748165,4280,4280,4280,4280,2
|
||||
20250516,104900,233739605,4280,4280,4280,4280,9
|
||||
20250516,104800,233701085,4280,4280,4280,4280,131
|
||||
20250516,104700,233140405,4280,4280,4280,4280,108
|
||||
20250516,104600,232678165,4280,4280,4280,4280,3
|
||||
20250516,104500,232665325,4280,4280,4280,4280,0
|
||||
20250516,104400,232665325,4280,4280,4280,4280,20
|
||||
20250516,104300,232579725,4280,4280,4280,4280,1
|
||||
20250516,104200,232575445,4280,4280,4280,4280,30
|
||||
20250516,104100,232447045,4280,4280,4280,4280,101
|
||||
20250516,104000,232014765,4285,4285,4285,4285,0
|
||||
20250516,103900,232014765,4285,4280,4285,4280,118
|
||||
20250516,103800,231509685,4280,4280,4280,4280,131
|
||||
20250516,103700,230949005,4280,4280,4280,4280,0
|
||||
20250516,103600,230949005,4280,4280,4280,4280,0
|
||||
20250516,103500,230949005,4280,4280,4280,4280,242
|
||||
20250516,103400,229913245,4285,4285,4285,4285,11
|
||||
20250516,103300,229866110,4290,4290,4290,4290,20
|
||||
20250516,103200,229780310,4285,4285,4285,4285,0
|
||||
20250516,103100,229780310,4285,4285,4285,4285,0
|
||||
20250516,103000,229780310,4285,4285,4285,4285,0
|
||||
20250516,102900,229780310,4285,4285,4285,4285,21
|
||||
20250516,102800,229690325,4280,4280,4280,4280,0
|
||||
20250516,102700,229690325,4280,4280,4280,4280,0
|
||||
20250516,102600,229690325,4280,4280,4280,4280,2051
|
||||
20250516,102500,220912045,4285,4285,4285,4285,1367
|
||||
20250516,102400,215054450,4285,4290,4290,4285,1000
|
||||
20250516,102300,210765120,4295,4295,4295,4295,132
|
||||
20250516,102200,210198180,4290,4290,4290,4290,0
|
||||
20250516,102100,210198180,4290,4290,4290,4290,60
|
||||
20250516,102000,209940780,4290,4290,4290,4290,814
|
||||
20250516,101900,206448720,4290,4290,4290,4290,313
|
||||
20250516,101800,205105950,4285,4290,4290,4285,2931
|
||||
20250516,101700,192539110,4295,4295,4295,4295,202
|
||||
20250516,101600,191671520,4295,4295,4295,4295,1120
|
||||
20250516,101500,186861120,4290,4290,4290,4290,1000
|
||||
20250516,101400,182571120,4290,4285,4295,4285,2830
|
||||
20250516,101300,170424625,4285,4285,4285,4285,40
|
||||
20250516,101200,170253225,4285,4285,4285,4285,0
|
||||
20250516,101100,170253225,4285,4285,4285,4285,0
|
||||
20250516,101000,170253225,4285,4285,4285,4280,56
|
||||
20250516,100900,170013385,4280,4290,4290,4280,1493
|
||||
20250516,100800,163614430,4295,4295,4295,4295,0
|
||||
20250516,100700,163614430,4295,4295,4295,4295,1
|
||||
20250516,100600,163610135,4290,4290,4290,4290,1308
|
||||
20250516,100500,157998815,4295,4295,4295,4295,0
|
||||
20250516,100400,157998815,4295,4295,4295,4295,1
|
||||
20250516,100300,157994520,4295,4290,4295,4290,1738
|
||||
20250516,100200,150537000,4285,4285,4285,4285,0
|
||||
20250516,100100,150537000,4285,4285,4285,4285,115
|
||||
20250516,100000,150044225,4285,4290,4290,4285,160
|
||||
20250516,095900,149358305,4290,4290,4290,4290,0
|
||||
20250516,095800,149358305,4290,4290,4290,4290,0
|
||||
20250516,095700,149358305,4290,4290,4290,4290,0
|
||||
20250516,095600,149358305,4290,4290,4290,4290,4
|
||||
20250516,095500,149341145,4290,4290,4290,4290,71
|
||||
20250516,095400,149036555,4290,4290,4290,4290,0
|
||||
20250516,095300,149036555,4290,4290,4290,4290,0
|
||||
20250516,095200,149036555,4290,4290,4290,4290,0
|
||||
20250516,095100,149036555,4290,4290,4290,4290,0
|
||||
20250516,095000,149036555,4290,4290,4290,4290,0
|
||||
20250516,094900,149036555,4290,4295,4295,4290,528
|
||||
20250516,094800,146771260,4295,4295,4295,4295,0
|
||||
20250516,094700,146771260,4295,4295,4295,4295,0
|
||||
20250516,094600,146771260,4295,4295,4300,4295,174
|
||||
20250516,094500,146023880,4310,4310,4310,4310,0
|
||||
20250516,094400,146023880,4310,4310,4310,4310,20
|
||||
20250516,094300,145937680,4310,4310,4310,4310,1
|
||||
20250516,094200,145933370,4295,4295,4295,4295,0
|
||||
20250516,094100,145933370,4295,4315,4315,4295,484
|
||||
20250516,094000,143854225,4300,4305,4305,4300,72
|
||||
20250516,093900,143544270,4300,4300,4300,4300,1000
|
||||
20250516,093800,139244270,4295,4285,4295,4280,4661
|
||||
20250516,093700,119267835,4290,4295,4295,4290,1076
|
||||
20250516,093600,114651445,4290,4315,4315,4290,3318
|
||||
20250516,093500,100387770,4315,4315,4315,4315,20
|
||||
20250516,093400,100301470,4310,4310,4325,4310,284
|
||||
20250516,093300,99077415,4325,4325,4325,4325,0
|
||||
20250516,093200,99077415,4325,4310,4325,4310,1079
|
||||
20250516,093100,94426895,4310,4320,4320,4310,696
|
||||
20250516,093000,91426175,4325,4325,4325,4325,0
|
||||
20250516,092900,91426175,4325,4325,4325,4325,1
|
||||
20250516,092800,91421850,4325,4325,4325,4325,2
|
||||
20250516,092700,91413200,4325,4325,4325,4325,1
|
||||
20250516,092600,91408875,4320,4320,4320,4320,0
|
||||
20250516,092500,91408875,4320,4320,4320,4320,0
|
||||
20250516,092400,91408875,4320,4320,4320,4310,411
|
||||
20250516,092300,89633435,4315,4315,4315,4315,50
|
||||
20250516,092200,89417685,4320,4320,4320,4315,850
|
||||
20250516,092100,85747435,4320,4320,4320,4320,389
|
||||
20250516,092000,84066955,4320,4320,4320,4320,111
|
||||
20250516,091900,83587435,4325,4330,4330,4325,105
|
||||
20250516,091800,83133060,4330,4330,4330,4330,0
|
||||
20250516,091700,83133060,4330,4330,4330,4330,1
|
||||
20250516,091600,83128730,4345,4325,4345,4325,1411
|
||||
20250516,091500,77025495,4320,4320,4320,4320,759
|
||||
20250516,091400,73746615,4325,4325,4325,4325,0
|
||||
20250516,091300,73746615,4325,4325,4325,4325,0
|
||||
20250516,091200,73746615,4325,4325,4325,4325,2
|
||||
20250516,091100,73737965,4320,4320,4320,4320,1840
|
||||
20250516,091000,65789165,4310,4310,4310,4310,0
|
||||
20250516,090900,65789165,4310,4315,4320,4310,3531
|
||||
20250516,090800,50537925,4320,4310,4320,4310,3149
|
||||
20250516,090700,36940525,4310,4310,4310,4310,50
|
||||
20250516,090600,36725025,4315,4315,4315,4315,301
|
||||
20250516,090500,35426210,4325,4325,4325,4325,0
|
||||
20250516,090400,35426210,4325,4325,4325,4325,0
|
||||
20250516,090300,35426210,4325,4325,4325,4325,36
|
||||
20250516,090200,35270510,4320,4300,4320,4300,2362
|
||||
20250516,090100,25100285,4300,4325,4325,4300,4207
|
||||
20250516,090000,6993810,4325,4325,4350,4325,1616
|
||||
|
Reference in New Issue
Block a user