Update 2025-05-16 2743 candle_min
This commit is contained in:
628
089970/min/candle-20250516.csv
Normal file
628
089970/min/candle-20250516.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,192600,873811640,12220,12220,12220,12220,1903
|
||||
20250516,192500,873811640,12220,12220,12220,12220,0
|
||||
20250516,192400,873811640,12220,12220,12220,12220,0
|
||||
20250516,192300,873811640,12220,12220,12220,12220,0
|
||||
20250516,192200,873811640,12220,12220,12220,12220,0
|
||||
20250516,192100,873811640,12220,12220,12220,12220,0
|
||||
20250516,192000,873811640,12220,12220,12220,12220,0
|
||||
20250516,191900,873811640,12220,12220,12220,12220,0
|
||||
20250516,191800,873811640,12220,12220,12220,12220,0
|
||||
20250516,191700,873811640,12220,12220,12220,12220,0
|
||||
20250516,191600,873811640,12220,12220,12220,12220,0
|
||||
20250516,191500,873811640,12220,12220,12220,12220,0
|
||||
20250516,191400,873811640,12220,12220,12220,12220,0
|
||||
20250516,191300,873811640,12220,12220,12220,12220,0
|
||||
20250516,191200,873811640,12220,12220,12220,12220,0
|
||||
20250516,191100,873811640,12220,12220,12220,12220,0
|
||||
20250516,191000,873811640,12220,12220,12220,12220,0
|
||||
20250516,190900,873811640,12220,12220,12220,12220,0
|
||||
20250516,190800,873811640,12220,12220,12220,12220,0
|
||||
20250516,190700,873811640,12220,12220,12220,12220,0
|
||||
20250516,190600,873811640,12220,12220,12220,12220,0
|
||||
20250516,190500,873811640,12220,12220,12220,12220,0
|
||||
20250516,190400,873811640,12220,12220,12220,12220,0
|
||||
20250516,190300,873811640,12220,12220,12220,12220,0
|
||||
20250516,190200,873811640,12220,12220,12220,12220,0
|
||||
20250516,190100,873811640,12220,12220,12220,12220,0
|
||||
20250516,190000,873811640,12220,12220,12220,12220,0
|
||||
20250516,185900,873811640,12220,12220,12220,12220,0
|
||||
20250516,185800,873811640,12220,12220,12220,12220,0
|
||||
20250516,185700,873811640,12220,12220,12220,12220,0
|
||||
20250516,185600,873811640,12220,12220,12220,12220,1903
|
||||
20250516,185500,873811640,12220,12220,12220,12220,0
|
||||
20250516,185400,873811640,12220,12220,12220,12220,0
|
||||
20250516,185300,873811640,12220,12220,12220,12220,0
|
||||
20250516,185200,873811640,12220,12220,12220,12220,0
|
||||
20250516,185100,873811640,12220,12220,12220,12220,0
|
||||
20250516,185000,873811640,12220,12220,12220,12220,0
|
||||
20250516,184900,873811640,12220,12220,12220,12220,0
|
||||
20250516,184800,873811640,12220,12220,12220,12220,0
|
||||
20250516,184700,873811640,12220,12220,12220,12220,0
|
||||
20250516,184600,873811640,12220,12220,12220,12220,0
|
||||
20250516,184500,873811640,12220,12220,12220,12220,0
|
||||
20250516,184400,873811640,12220,12220,12220,12220,0
|
||||
20250516,184300,873811640,12220,12220,12220,12220,0
|
||||
20250516,184200,873811640,12220,12220,12220,12220,0
|
||||
20250516,184100,873811640,12220,12220,12220,12220,0
|
||||
20250516,184000,873811640,12220,12220,12220,12220,0
|
||||
20250516,183900,873811640,12220,12220,12220,12220,0
|
||||
20250516,183800,873811640,12220,12220,12220,12220,0
|
||||
20250516,183700,873811640,12220,12220,12220,12220,0
|
||||
20250516,183600,873811640,12220,12220,12220,12220,0
|
||||
20250516,183500,873811640,12220,12220,12220,12220,0
|
||||
20250516,183400,873811640,12220,12220,12220,12220,0
|
||||
20250516,183300,873811640,12220,12220,12220,12220,0
|
||||
20250516,183200,873811640,12220,12220,12220,12220,0
|
||||
20250516,183100,873811640,12220,12220,12220,12220,0
|
||||
20250516,183000,873811640,12220,12220,12220,12220,0
|
||||
20250516,182900,873811640,12220,12220,12220,12220,0
|
||||
20250516,182800,873811640,12220,12220,12220,12220,0
|
||||
20250516,182700,873811640,12220,12220,12220,12220,0
|
||||
20250516,182600,873811640,12220,12220,12220,12220,1903
|
||||
20250516,182500,873811640,12220,12220,12220,12220,0
|
||||
20250516,182400,873811640,12220,12220,12220,12220,0
|
||||
20250516,182300,873811640,12220,12220,12220,12220,0
|
||||
20250516,182200,873811640,12220,12220,12220,12220,0
|
||||
20250516,182100,873811640,12220,12220,12220,12220,0
|
||||
20250516,182000,873811640,12220,12220,12220,12220,0
|
||||
20250516,181900,873811640,12220,12220,12220,12220,0
|
||||
20250516,181800,873811640,12220,12220,12220,12220,0
|
||||
20250516,181700,873811640,12220,12220,12220,12220,0
|
||||
20250516,181600,873811640,12220,12220,12220,12220,0
|
||||
20250516,181500,873811640,12220,12220,12220,12220,0
|
||||
20250516,181400,873811640,12220,12220,12220,12220,0
|
||||
20250516,181300,873811640,12220,12220,12220,12220,0
|
||||
20250516,181200,873811640,12220,12220,12220,12220,0
|
||||
20250516,181100,873811640,12220,12220,12220,12220,0
|
||||
20250516,181000,873811640,12220,12220,12220,12220,0
|
||||
20250516,180900,873811640,12220,12220,12220,12220,0
|
||||
20250516,180800,873811640,12220,12220,12220,12220,0
|
||||
20250516,180700,873811640,12220,12220,12220,12220,0
|
||||
20250516,180600,873811640,12220,12220,12220,12220,0
|
||||
20250516,180500,873811640,12220,12220,12220,12220,0
|
||||
20250516,180400,873811640,12220,12220,12220,12220,0
|
||||
20250516,180300,873811640,12220,12220,12220,12220,0
|
||||
20250516,180200,873811640,12220,12220,12220,12220,0
|
||||
20250516,180100,873811640,12220,12220,12220,12220,0
|
||||
20250516,180000,873811640,12220,12220,12220,12220,0
|
||||
20250516,175900,873811640,12220,12220,12220,12220,0
|
||||
20250516,175800,873811640,12220,12220,12220,12220,0
|
||||
20250516,175700,873811640,12220,12220,12220,12220,0
|
||||
20250516,175600,873811640,12220,12220,12220,12220,1903
|
||||
20250516,175500,873811640,12220,12220,12220,12220,0
|
||||
20250516,175400,873811640,12220,12220,12220,12220,0
|
||||
20250516,175300,873811640,12220,12220,12220,12220,0
|
||||
20250516,175200,873811640,12220,12220,12220,12220,0
|
||||
20250516,175100,873811640,12220,12220,12220,12220,0
|
||||
20250516,175000,873811640,12220,12220,12220,12220,0
|
||||
20250516,174900,873811640,12220,12220,12220,12220,0
|
||||
20250516,174800,873811640,12220,12220,12220,12220,0
|
||||
20250516,174700,873811640,12220,12220,12220,12220,0
|
||||
20250516,174600,873811640,12220,12220,12220,12220,0
|
||||
20250516,174500,873811640,12220,12220,12220,12220,0
|
||||
20250516,174400,873811640,12220,12220,12220,12220,0
|
||||
20250516,174300,873811640,12220,12220,12220,12220,0
|
||||
20250516,174200,873811640,12220,12220,12220,12220,0
|
||||
20250516,174100,873811640,12220,12220,12220,12220,0
|
||||
20250516,174000,873811640,12220,12220,12220,12220,0
|
||||
20250516,173900,873811640,12220,12220,12220,12220,0
|
||||
20250516,173800,873811640,12220,12220,12220,12220,0
|
||||
20250516,173700,873811640,12220,12220,12220,12220,0
|
||||
20250516,173600,873811640,12220,12220,12220,12220,0
|
||||
20250516,173500,873811640,12220,12220,12220,12220,0
|
||||
20250516,173400,873811640,12220,12220,12220,12220,0
|
||||
20250516,173300,873811640,12220,12220,12220,12220,0
|
||||
20250516,173200,873811640,12220,12220,12220,12220,0
|
||||
20250516,173100,873811640,12220,12220,12220,12220,0
|
||||
20250516,173000,873811640,12220,12220,12220,12220,0
|
||||
20250516,172900,873811640,12220,12220,12220,12220,0
|
||||
20250516,172800,873811640,12220,12220,12220,12220,0
|
||||
20250516,172700,873811640,12220,12220,12220,12220,0
|
||||
20250516,172600,873811640,12220,12220,12220,12220,1903
|
||||
20250516,172500,873811640,12220,12220,12220,12220,0
|
||||
20250516,172400,873811640,12220,12220,12220,12220,0
|
||||
20250516,172300,873811640,12220,12220,12220,12220,0
|
||||
20250516,172200,873811640,12220,12220,12220,12220,0
|
||||
20250516,172100,873811640,12220,12220,12220,12220,0
|
||||
20250516,172000,873811640,12220,12220,12220,12220,0
|
||||
20250516,171900,873811640,12220,12220,12220,12220,0
|
||||
20250516,171800,873811640,12220,12220,12220,12220,0
|
||||
20250516,171700,873811640,12220,12220,12220,12220,0
|
||||
20250516,171600,873811640,12220,12220,12220,12220,0
|
||||
20250516,171500,873811640,12220,12220,12220,12220,0
|
||||
20250516,171400,873811640,12220,12220,12220,12220,0
|
||||
20250516,171300,873811640,12220,12220,12220,12220,0
|
||||
20250516,171200,873811640,12220,12220,12220,12220,0
|
||||
20250516,171100,873811640,12220,12220,12220,12220,0
|
||||
20250516,171000,873811640,12220,12220,12220,12220,0
|
||||
20250516,170900,873811640,12220,12220,12220,12220,0
|
||||
20250516,170800,873811640,12220,12220,12220,12220,0
|
||||
20250516,170700,873811640,12220,12220,12220,12220,0
|
||||
20250516,170600,873811640,12220,12220,12220,12220,0
|
||||
20250516,170500,873811640,12220,12220,12220,12220,0
|
||||
20250516,170400,873811640,12220,12220,12220,12220,0
|
||||
20250516,170300,873811640,12220,12220,12220,12220,0
|
||||
20250516,170200,873811640,12220,12220,12220,12220,0
|
||||
20250516,170100,873811640,12220,12220,12220,12220,0
|
||||
20250516,170000,873811640,12220,12220,12220,12220,0
|
||||
20250516,165900,873811640,12220,12220,12220,12220,0
|
||||
20250516,165800,873811640,12220,12220,12220,12220,0
|
||||
20250516,165700,873811640,12220,12220,12220,12220,0
|
||||
20250516,165600,873811640,12220,12220,12220,12220,1903
|
||||
20250516,165500,873811640,12220,12220,12220,12220,0
|
||||
20250516,165400,873811640,12220,12220,12220,12220,0
|
||||
20250516,165300,873811640,12220,12220,12220,12220,0
|
||||
20250516,165200,873811640,12220,12220,12220,12220,0
|
||||
20250516,165100,873811640,12220,12220,12220,12220,0
|
||||
20250516,165000,873811640,12220,12220,12220,12220,0
|
||||
20250516,164900,873811640,12220,12220,12220,12220,0
|
||||
20250516,164800,873811640,12220,12220,12220,12220,0
|
||||
20250516,164700,873811640,12220,12220,12220,12220,0
|
||||
20250516,164600,873811640,12220,12220,12220,12220,0
|
||||
20250516,164500,873811640,12220,12220,12220,12220,0
|
||||
20250516,164400,873811640,12220,12220,12220,12220,0
|
||||
20250516,164300,873811640,12220,12220,12220,12220,0
|
||||
20250516,164200,873811640,12220,12220,12220,12220,0
|
||||
20250516,164100,873811640,12220,12220,12220,12220,0
|
||||
20250516,164000,873811640,12220,12220,12220,12220,0
|
||||
20250516,163900,873811640,12220,12220,12220,12220,0
|
||||
20250516,163800,873811640,12220,12220,12220,12220,0
|
||||
20250516,163700,873811640,12220,12220,12220,12220,0
|
||||
20250516,163600,873811640,12220,12220,12220,12220,0
|
||||
20250516,163500,873811640,12220,12220,12220,12220,0
|
||||
20250516,163400,873811640,12220,12220,12220,12220,0
|
||||
20250516,163300,873811640,12220,12220,12220,12220,0
|
||||
20250516,163200,873811640,12220,12220,12220,12220,0
|
||||
20250516,163100,873811640,12220,12220,12220,12220,0
|
||||
20250516,163000,873811640,12220,12220,12220,12220,0
|
||||
20250516,162900,873811640,12220,12220,12220,12220,0
|
||||
20250516,162800,873811640,12220,12220,12220,12220,0
|
||||
20250516,162700,873811640,12220,12220,12220,12220,0
|
||||
20250516,162600,873811640,12220,12220,12220,12220,1903
|
||||
20250516,162500,873811640,12220,12220,12220,12220,0
|
||||
20250516,162400,873811640,12220,12220,12220,12220,0
|
||||
20250516,162300,873811640,12220,12220,12220,12220,0
|
||||
20250516,162200,873811640,12220,12220,12220,12220,0
|
||||
20250516,162100,873811640,12220,12220,12220,12220,0
|
||||
20250516,162000,873811640,12220,12220,12220,12220,0
|
||||
20250516,161900,873811640,12220,12220,12220,12220,0
|
||||
20250516,161800,873811640,12220,12220,12220,12220,0
|
||||
20250516,161700,873811640,12220,12220,12220,12220,0
|
||||
20250516,161600,873811640,12220,12220,12220,12220,0
|
||||
20250516,161500,873811640,12220,12220,12220,12220,0
|
||||
20250516,161400,873811640,12220,12220,12220,12220,0
|
||||
20250516,161300,873811640,12220,12220,12220,12220,0
|
||||
20250516,161200,873811640,12220,12220,12220,12220,0
|
||||
20250516,161100,873811640,12220,12220,12220,12220,0
|
||||
20250516,161000,873811640,12220,12220,12220,12220,0
|
||||
20250516,160900,873811640,12220,12220,12220,12220,0
|
||||
20250516,160800,873811640,12220,12220,12220,12220,0
|
||||
20250516,160700,873811640,12220,12220,12220,12220,0
|
||||
20250516,160600,873811640,12220,12220,12220,12220,0
|
||||
20250516,160500,873811640,12220,12220,12220,12220,0
|
||||
20250516,160400,873811640,12220,12220,12220,12220,0
|
||||
20250516,160300,873811640,12220,12220,12220,12220,0
|
||||
20250516,160200,873811640,12220,12220,12220,12220,0
|
||||
20250516,160100,873811640,12220,12220,12220,12220,0
|
||||
20250516,160000,873811640,12220,12220,12220,12220,0
|
||||
20250516,155900,873811640,12220,12220,12220,12220,0
|
||||
20250516,155800,873811640,12220,12220,12220,12220,0
|
||||
20250516,155700,873811640,12220,12220,12220,12220,0
|
||||
20250516,155600,873811640,12220,12220,12220,12220,1903
|
||||
20250516,155500,873811640,12220,12220,12220,12220,0
|
||||
20250516,155400,873811640,12220,12220,12220,12220,0
|
||||
20250516,155300,873811640,12220,12220,12220,12220,0
|
||||
20250516,155200,873811640,12220,12220,12220,12220,0
|
||||
20250516,155100,873811640,12220,12220,12220,12220,0
|
||||
20250516,155000,873811640,12220,12220,12220,12220,0
|
||||
20250516,154900,873811640,12220,12220,12220,12220,0
|
||||
20250516,154800,873811640,12220,12220,12220,12220,0
|
||||
20250516,154700,873811640,12220,12220,12220,12220,0
|
||||
20250516,154600,873811640,12220,12220,12220,12220,0
|
||||
20250516,154500,873811640,12220,12220,12220,12220,0
|
||||
20250516,154400,873811640,12220,12220,12220,12220,0
|
||||
20250516,154300,873811640,12220,12220,12220,12220,0
|
||||
20250516,154200,873811640,12220,12220,12220,12220,0
|
||||
20250516,154100,873811640,12220,12220,12220,12220,0
|
||||
20250516,154000,873811640,12220,12220,12220,12220,0
|
||||
20250516,153900,873811640,12220,12220,12220,12220,0
|
||||
20250516,153800,873811640,12220,12220,12220,12220,0
|
||||
20250516,153700,873811640,12220,12220,12220,12220,0
|
||||
20250516,153600,873811640,12220,12220,12220,12220,0
|
||||
20250516,153500,873811640,12220,12220,12220,12220,0
|
||||
20250516,153400,873811640,12220,12220,12220,12220,0
|
||||
20250516,153300,873811640,12220,12220,12220,12220,0
|
||||
20250516,153200,873811640,12220,12220,12220,12220,0
|
||||
20250516,153100,873811640,12220,12220,12220,12220,0
|
||||
20250516,153000,873811640,12220,12220,12220,12220,1903
|
||||
20250516,152900,850556980,12300,12300,12300,12300,0
|
||||
20250516,152800,850556980,12300,12300,12300,12300,0
|
||||
20250516,152700,850556980,12300,12300,12300,12300,0
|
||||
20250516,152600,850556980,12300,12300,12300,12300,0
|
||||
20250516,152500,850556980,12300,12300,12300,12300,0
|
||||
20250516,152400,850556980,12300,12300,12300,12300,0
|
||||
20250516,152300,850556980,12300,12300,12300,12300,0
|
||||
20250516,152200,850556980,12300,12300,12300,12300,0
|
||||
20250516,152100,850556980,12300,12300,12300,12300,0
|
||||
20250516,152000,850556980,12300,12300,12300,12300,0
|
||||
20250516,151900,850556980,12300,12240,12300,12200,288
|
||||
20250516,151800,847034180,12250,12260,12260,12200,507
|
||||
20250516,151700,840824790,12260,12260,12260,12200,125
|
||||
20250516,151600,839295540,12260,12270,12270,12260,283
|
||||
20250516,151500,835823220,12270,12270,12270,12270,28
|
||||
20250516,151400,835479660,12270,12270,12280,12270,219
|
||||
20250516,151300,832790680,12270,12260,12270,12260,1148
|
||||
20250516,151200,818704830,12270,12270,12280,12260,538
|
||||
20250516,151100,812102010,12260,12300,12300,12260,805
|
||||
20250516,151000,802221420,12300,12300,12300,12300,437
|
||||
20250516,150900,796846320,12270,12300,12300,12270,187
|
||||
20250516,150800,794548660,12300,12300,12300,12300,703
|
||||
20250516,150700,785901760,12300,12300,12300,12300,13
|
||||
20250516,150600,785741860,12300,12290,12300,12290,229
|
||||
20250516,150500,782926010,12290,12290,12290,12290,23
|
||||
20250516,150400,782643340,12310,12310,12310,12290,342
|
||||
20250516,150300,778434480,12320,12320,12320,12320,499
|
||||
20250516,150200,772286800,12320,12280,12320,12260,1160
|
||||
20250516,150100,758041470,12300,12260,12300,12260,372
|
||||
20250516,150000,753473580,12250,12210,12250,12210,236
|
||||
20250516,145900,750585220,12210,12210,12220,12210,187
|
||||
20250516,145800,748301900,12220,12220,12230,12220,102
|
||||
20250516,145700,747055140,12230,12220,12230,12220,190
|
||||
20250516,145600,744733090,12220,12230,12230,12210,157
|
||||
20250516,145500,742814580,12240,12230,12250,12230,770
|
||||
20250516,145400,733392120,12220,12230,12230,12220,69
|
||||
20250516,145300,732548620,12240,12210,12320,12210,642
|
||||
20250516,145200,724671170,12210,12210,12210,12210,51
|
||||
20250516,145100,724048460,12210,12200,12220,12200,339
|
||||
20250516,145000,719909460,12210,12210,12210,12200,62
|
||||
20250516,144900,719152470,12210,12200,12210,12200,233
|
||||
20250516,144800,716307820,12200,12220,12220,12200,83
|
||||
20250516,144700,715293990,12220,12210,12250,12210,368
|
||||
20250516,144600,710789890,12210,12210,12220,12210,108
|
||||
20250516,144500,709470690,12210,12210,12220,12200,62
|
||||
20250516,144400,708713670,12220,12220,12220,12220,133
|
||||
20250516,144300,707088410,12220,12200,12220,12200,245
|
||||
20250516,144200,704098550,12200,12220,12220,12200,154
|
||||
20250516,144100,702219090,12230,12210,12250,12210,575
|
||||
20250516,144000,695182860,12220,12230,12250,12220,113
|
||||
20250516,143900,693800880,12230,12200,12260,12200,569
|
||||
20250516,143800,686834800,12210,12180,12210,12180,286
|
||||
20250516,143700,683347020,12180,12140,12180,12130,322
|
||||
20250516,143600,679430130,12130,12150,12150,12130,146
|
||||
20250516,143500,677658550,12120,12110,12160,12110,577
|
||||
20250516,143400,670652400,12110,12120,12130,12110,176
|
||||
20250516,143300,668519280,12120,12080,12120,12080,400
|
||||
20250516,143200,663679320,12090,12030,12190,12030,989
|
||||
20250516,143100,651690290,12030,12020,12030,12020,62
|
||||
20250516,143000,650944700,12020,12030,12040,12020,119
|
||||
20250516,142900,649512750,12030,12030,12030,12030,258
|
||||
20250516,142800,646409010,12030,12020,12060,12020,219
|
||||
20250516,142700,643770240,12020,12010,12030,12010,233
|
||||
20250516,142600,640968720,12020,12000,12050,12000,228
|
||||
20250516,142500,638222840,12000,12010,12010,12000,321
|
||||
20250516,142400,634370680,12010,12030,12050,12010,968
|
||||
20250516,142300,622731690,12030,12050,12050,12030,20
|
||||
20250516,142200,622490930,12060,12050,12060,12050,204
|
||||
20250516,142100,620030710,12050,12050,12050,12050,56
|
||||
20250516,142000,619355910,12050,12020,12060,12020,138
|
||||
20250516,141900,617692920,12020,12060,12060,12010,331
|
||||
20250516,141800,613708660,12060,12050,12070,12050,257
|
||||
20250516,141700,610608470,12050,12070,12070,12050,87
|
||||
20250516,141600,609558740,12070,12070,12070,12070,144
|
||||
20250516,141500,607820660,12070,12100,12100,12070,303
|
||||
20250516,141400,604156310,12100,12080,12100,12080,189
|
||||
20250516,141300,601869790,12080,12080,12080,12080,105
|
||||
20250516,141200,600601390,12080,12070,12090,12070,146
|
||||
20250516,141100,598836960,12080,12050,12190,12050,792
|
||||
20250516,141000,589248400,12050,12050,12050,12050,28
|
||||
20250516,140900,588911000,12050,12070,12070,12050,222
|
||||
20250516,140800,586233530,12070,12050,12070,12050,388
|
||||
20250516,140700,581555060,12050,12040,12070,12040,204
|
||||
20250516,140600,579094510,12040,12010,12040,12010,238
|
||||
20250516,140500,576231690,12010,12010,12030,12010,55
|
||||
20250516,140400,575571080,12010,12010,12010,12000,150
|
||||
20250516,140300,573769620,12010,12020,12030,12010,160
|
||||
20250516,140200,571846010,12020,12000,12020,12000,315
|
||||
20250516,140100,568064530,11990,11990,11990,11990,118
|
||||
20250516,140000,566649710,12000,12000,12000,12000,184
|
||||
20250516,135900,564441710,11980,11980,12000,11980,716
|
||||
20250516,135800,555854800,11980,11990,11990,11980,127
|
||||
20250516,135700,554333240,11990,11980,11990,11980,35
|
||||
20250516,135600,553913700,11980,11990,11990,11980,125
|
||||
20250516,135500,552416060,11990,11990,11990,11990,18
|
||||
20250516,135400,552200240,11990,11990,11990,11990,28
|
||||
20250516,135300,551864520,11990,12000,12000,11990,85
|
||||
20250516,135200,550844890,12000,11990,12000,11990,1016
|
||||
20250516,135100,538655010,11990,11990,11990,11990,20
|
||||
20250516,135000,538415210,11980,11980,11980,11980,117
|
||||
20250516,134900,537013550,11980,11980,11980,11980,16
|
||||
20250516,134800,536821870,11980,11980,11980,11980,382
|
||||
20250516,134700,532245510,11990,12000,12000,11990,363
|
||||
20250516,134600,527893000,11990,11990,11990,11990,0
|
||||
20250516,134500,527893000,11990,12000,12000,11990,163
|
||||
20250516,134400,525938180,12000,12000,12000,12000,26
|
||||
20250516,134300,525626180,12000,12000,12000,12000,62
|
||||
20250516,134200,524882180,12000,11990,12000,11990,353
|
||||
20250516,134100,520646370,11990,11990,11990,11990,28
|
||||
20250516,134000,520310650,11980,11990,11990,11980,135
|
||||
20250516,133900,518693180,11980,11990,11990,11980,22
|
||||
20250516,133800,518429430,11990,11990,11990,11990,17
|
||||
20250516,133700,518225600,11990,12000,12000,11990,132
|
||||
20250516,133600,516642100,12010,12000,12010,12000,47
|
||||
20250516,133500,516077720,12010,12010,12010,12000,122
|
||||
20250516,133400,514613120,12010,12010,12010,12010,86
|
||||
20250516,133300,513580260,12020,12030,12030,12020,40
|
||||
20250516,133200,513099280,12020,12000,12020,12000,21
|
||||
20250516,133100,512847010,12000,12000,12000,12000,94
|
||||
20250516,133000,511719010,12000,12010,12010,12000,184
|
||||
20250516,132900,509509800,12010,12010,12050,12010,90
|
||||
20250516,132800,508428180,12010,12000,12010,12000,101
|
||||
20250516,132700,507215200,12000,11990,12000,11990,403
|
||||
20250516,132600,502380460,11990,11990,11990,11990,24
|
||||
20250516,132500,502092700,11990,11990,11990,11990,35
|
||||
20250516,132400,501673050,11990,12000,12000,11990,75
|
||||
20250516,132300,500773550,12000,12000,12000,12000,65
|
||||
20250516,132200,499993550,12000,12020,12020,12000,47
|
||||
20250516,132100,499428950,12020,12000,12020,12000,81
|
||||
20250516,132000,498456430,12000,12000,12000,12000,95
|
||||
20250516,131900,497316430,12000,12010,12010,12000,159
|
||||
20250516,131800,495407180,12030,12000,12040,12000,445
|
||||
20250516,131700,490066300,12000,11990,12000,11990,57
|
||||
20250516,131600,489382450,11990,11990,11990,11990,146
|
||||
20250516,131500,487631910,11990,11990,11990,11990,19
|
||||
20250516,131400,487404100,11990,12000,12000,11990,57
|
||||
20250516,131300,486720660,12000,12000,12000,12000,0
|
||||
20250516,131200,486720660,12000,12000,12000,12000,50
|
||||
20250516,131100,486120660,11990,12000,12000,11990,142
|
||||
20250516,131000,484417830,11990,11990,11990,11990,0
|
||||
20250516,130900,484417830,11990,12000,12000,11990,352
|
||||
20250516,130800,480193840,12000,12000,12000,12000,80
|
||||
20250516,130700,479233840,12000,12000,12000,12000,598
|
||||
20250516,130600,472057840,11990,12000,12000,11990,139
|
||||
20250516,130500,470391020,11980,11980,11980,11980,0
|
||||
20250516,130400,470391020,11980,11980,11980,11980,15
|
||||
20250516,130300,470211320,11990,11990,11990,11990,173
|
||||
20250516,130200,468137050,11990,11990,11990,11990,0
|
||||
20250516,130100,468137050,11990,12000,12000,11990,128
|
||||
20250516,130000,466602230,12000,12000,12000,12000,43
|
||||
20250516,125900,466086230,11990,11990,11990,11990,2
|
||||
20250516,125800,466062250,11990,12000,12000,11990,149
|
||||
20250516,125700,464275430,12000,12000,12000,12000,0
|
||||
20250516,125600,464275430,12000,12000,12000,12000,308
|
||||
20250516,125500,460579430,12000,12000,12000,12000,114
|
||||
20250516,125400,459211430,12000,12040,12040,12000,16
|
||||
20250516,125300,459018910,12000,12010,12010,12000,200
|
||||
20250516,125200,456617150,12010,12010,12010,12010,13
|
||||
20250516,125100,456461020,12010,12020,12020,12010,113
|
||||
20250516,125000,455103610,12010,12020,12020,12010,165
|
||||
20250516,124900,453121490,12020,12020,12020,12020,49
|
||||
20250516,124800,452532510,12020,12020,12020,12020,183
|
||||
20250516,124700,450332850,12020,12020,12020,12020,83
|
||||
20250516,124600,449335190,12040,12030,12040,12030,122
|
||||
20250516,124500,447866940,12030,12040,12040,12030,67
|
||||
20250516,124400,447060510,12040,12040,12050,12040,82
|
||||
20250516,124300,446072990,12040,12040,12040,12040,104
|
||||
20250516,124200,444820830,12050,12050,12050,12040,83
|
||||
20250516,124100,443820700,12040,12050,12050,12040,64
|
||||
20250516,124000,443049840,12050,12050,12050,12050,24
|
||||
20250516,123900,442760640,12050,12070,12070,12050,57
|
||||
20250516,123800,442072710,12070,12060,12070,12060,10
|
||||
20250516,123700,441952020,12050,12050,12050,12050,142
|
||||
20250516,123600,440240920,12060,12060,12060,12060,0
|
||||
20250516,123500,440240920,12060,12060,12060,12060,132
|
||||
20250516,123400,438649000,12050,12050,12050,12050,0
|
||||
20250516,123300,438649000,12050,12050,12050,12050,0
|
||||
20250516,123200,438649000,12050,12050,12050,12040,180
|
||||
20250516,123100,436480630,12070,12070,12070,12070,0
|
||||
20250516,123000,436480630,12070,12040,12070,12040,135
|
||||
20250516,122900,434853620,12030,12030,12030,12030,118
|
||||
20250516,122800,433434080,12030,12030,12030,12030,0
|
||||
20250516,122700,433434080,12030,12030,12030,12030,118
|
||||
20250516,122600,432014540,12040,12030,12040,12020,83
|
||||
20250516,122500,431015630,12020,12020,12020,12020,3
|
||||
20250516,122400,430979570,12020,12020,12030,12010,201
|
||||
20250516,122300,428563670,12030,12030,12030,12030,0
|
||||
20250516,122200,428563670,12030,12030,12030,12030,98
|
||||
20250516,122100,427384730,12040,12040,12040,12040,21
|
||||
20250516,122000,427131890,12040,12020,12040,12020,25
|
||||
20250516,121900,426830950,12010,12010,12010,12010,121
|
||||
20250516,121800,425377740,12020,12010,12020,12010,98
|
||||
20250516,121700,424200660,12010,12010,12010,12010,0
|
||||
20250516,121600,424200660,12010,12010,12010,12010,53
|
||||
20250516,121500,423564130,12010,12010,12010,12010,0
|
||||
20250516,121400,423564130,12010,12010,12010,12010,110
|
||||
20250516,121300,422243030,12020,12020,12020,12020,16
|
||||
20250516,121200,422050710,12010,12010,12010,12010,0
|
||||
20250516,121100,422050710,12010,12010,12010,12010,118
|
||||
20250516,121000,420633530,12020,12020,12020,12020,21
|
||||
20250516,120900,420381110,12010,12010,12010,12010,117
|
||||
20250516,120800,418975940,12020,12020,12020,12020,0
|
||||
20250516,120700,418975940,12020,12020,12020,12020,34
|
||||
20250516,120600,418567260,12020,12020,12020,12010,126
|
||||
20250516,120500,417053920,12010,12010,12010,12010,0
|
||||
20250516,120400,417053920,12010,12010,12010,12010,30
|
||||
20250516,120300,416693620,12020,12020,12020,12020,26
|
||||
20250516,120200,416381100,12030,12030,12030,12030,26
|
||||
20250516,120100,416068320,12010,12010,12010,12010,0
|
||||
20250516,120000,416068320,12010,12000,12020,12000,1420
|
||||
20250516,115900,399023660,12000,12000,12000,12000,0
|
||||
20250516,115800,399023660,12000,12040,12040,11990,1013
|
||||
20250516,115700,386841850,12050,12060,12070,12040,1824
|
||||
20250516,115600,364861300,12050,12050,12050,12050,123
|
||||
20250516,115500,363379150,12050,12040,12050,12040,6
|
||||
20250516,115400,363306860,12040,12040,12040,12040,0
|
||||
20250516,115300,363306860,12040,12040,12040,12040,127
|
||||
20250516,115200,361777780,12030,12030,12030,12030,0
|
||||
20250516,115100,361777780,12030,11990,12030,11990,664
|
||||
20250516,115000,353810810,11980,11980,11980,11980,118
|
||||
20250516,114900,352397170,11970,11970,11980,11970,172
|
||||
20250516,114800,350337000,11970,11960,11970,11960,218
|
||||
20250516,114700,347728720,11970,11970,11970,11970,0
|
||||
20250516,114600,347728720,11970,11970,11970,11970,20
|
||||
20250516,114500,347489320,11970,11970,11970,11970,0
|
||||
20250516,114400,347489320,11970,11970,11970,11970,0
|
||||
20250516,114300,347489320,11970,11960,11970,11960,132
|
||||
20250516,114200,345910460,11970,11970,11970,11970,0
|
||||
20250516,114100,345910460,11970,11970,11970,11970,0
|
||||
20250516,114000,345910460,11970,11960,11970,11960,56
|
||||
20250516,113900,345240520,11960,11960,11960,11960,0
|
||||
20250516,113800,345240520,11960,11960,11960,11960,82
|
||||
20250516,113700,344259800,11950,11950,11950,11950,121
|
||||
20250516,113600,342813850,11960,11960,11960,11960,0
|
||||
20250516,113500,342813850,11960,11950,11960,11950,129
|
||||
20250516,113400,341272190,11950,11950,11950,11950,0
|
||||
20250516,113300,341272190,11950,11960,11960,11950,421
|
||||
20250516,113200,336240840,11960,11950,11970,11950,492
|
||||
20250516,113100,330360520,11960,11960,11960,11960,0
|
||||
20250516,113000,330360520,11960,11960,11960,11960,117
|
||||
20250516,112900,328961200,11970,11960,11970,11960,164
|
||||
20250516,112800,326999620,11960,11970,11980,11940,1517
|
||||
20250516,112700,308870170,11970,11960,11970,11960,272
|
||||
20250516,112600,305615510,11960,11960,11960,11960,22
|
||||
20250516,112500,305352390,11970,11960,11970,11960,49
|
||||
20250516,112400,304765950,11950,11950,11950,11950,15
|
||||
20250516,112300,304586700,11970,11970,11970,11960,131
|
||||
20250516,112200,303019850,11970,11970,11970,11970,115
|
||||
20250516,112100,301643300,11980,11980,11980,11980,0
|
||||
20250516,112000,301643300,11980,11980,11980,11980,22
|
||||
20250516,111900,301379740,11970,11970,11970,11970,118
|
||||
20250516,111800,299967280,11970,11970,11970,11970,43
|
||||
20250516,111700,299452570,11980,11990,11990,11980,43
|
||||
20250516,111600,298937010,11990,11990,11990,11990,27
|
||||
20250516,111500,298613280,11990,12000,12000,11990,1349
|
||||
20250516,111400,282434090,12010,12010,12010,12000,124
|
||||
20250516,111300,280946020,12010,12000,12010,12000,461
|
||||
20250516,111200,275413140,12000,11990,12000,11990,126
|
||||
20250516,111100,273901150,11990,11990,12000,11990,125
|
||||
20250516,111000,272402350,11990,12010,12010,11990,331
|
||||
20250516,110900,268431760,12010,12010,12030,12010,213
|
||||
20250516,110800,265873470,12020,12020,12020,12020,242
|
||||
20250516,110700,262964630,12020,12000,12020,12000,255
|
||||
20250516,110600,259904290,11990,12000,12000,11990,118
|
||||
20250516,110500,258489460,12000,12000,12010,12000,643
|
||||
20250516,110400,250773450,12000,12040,12040,12000,867
|
||||
20250516,110300,240361270,12020,12030,12060,12010,827
|
||||
20250516,110200,230416870,12030,12030,12030,12030,2
|
||||
20250516,110100,230392810,12030,12060,12060,12030,343
|
||||
20250516,110000,226262760,12060,12020,12060,12020,90
|
||||
20250516,105900,225177500,12020,12060,12070,12000,2456
|
||||
20250516,105800,195615420,12070,12070,12070,12070,120
|
||||
20250516,105700,194167020,12070,12070,12070,12070,57
|
||||
20250516,105600,193479030,12070,12070,12070,12070,28
|
||||
20250516,105500,193141070,12070,12070,12070,12070,42
|
||||
20250516,105400,192634130,12070,12070,12070,12070,56
|
||||
20250516,105300,191958210,12070,12070,12070,12070,7
|
||||
20250516,105200,191873720,12070,12070,12070,12070,4
|
||||
20250516,105100,191825440,12070,12070,12070,12070,110
|
||||
20250516,105000,190497740,12070,12070,12070,12070,3
|
||||
20250516,104900,190461530,12070,12080,12080,12070,76
|
||||
20250516,104800,189543710,12070,12080,12080,12070,141
|
||||
20250516,104700,187841190,12090,12090,12090,12090,566
|
||||
20250516,104600,180998250,12090,12120,12130,12090,1979
|
||||
20250516,104500,157048010,12130,12110,12130,12110,118
|
||||
20250516,104400,155618980,12110,12110,12130,12110,23
|
||||
20250516,104300,155340390,12110,12140,12140,12110,670
|
||||
20250516,104200,147215160,12150,12140,12150,12140,111
|
||||
20250516,104100,145867610,12140,12140,12150,12140,102
|
||||
20250516,104000,144628330,12140,12150,12150,12140,45
|
||||
20250516,103900,144081610,12140,12160,12160,12140,196
|
||||
20250516,103800,141700400,12160,12150,12160,12150,10
|
||||
20250516,103700,141578830,12150,12150,12150,12150,54
|
||||
20250516,103600,140922730,12160,12160,12160,12150,18
|
||||
20250516,103500,140703910,12160,12150,12160,12150,7
|
||||
20250516,103400,140618820,12150,12150,12150,12150,56
|
||||
20250516,103300,139938420,12150,12150,12150,12150,6
|
||||
20250516,103200,139865520,12160,12150,12160,12150,112
|
||||
20250516,103100,138503800,12150,12160,12160,12150,17
|
||||
20250516,103000,138297120,12150,12160,12160,12150,144
|
||||
20250516,102900,136546670,12150,12150,12160,12150,46
|
||||
20250516,102800,135987760,12150,12150,12150,12150,7
|
||||
20250516,102700,135902710,12150,12160,12160,12150,57
|
||||
20250516,102600,135210150,12160,12160,12160,12160,2
|
||||
20250516,102500,135185830,12150,12160,12160,12150,92
|
||||
20250516,102400,134067300,12160,12150,12160,12150,112
|
||||
20250516,102300,132705490,12150,12150,12160,12150,75
|
||||
20250516,102200,131794200,12150,12150,12160,12150,22
|
||||
20250516,102100,131526880,12150,12150,12160,12150,23
|
||||
20250516,102000,131247240,12180,12150,12180,12150,137
|
||||
20250516,101900,129582480,12160,12150,12170,12150,125
|
||||
20250516,101800,128062400,12160,12150,12160,12150,24
|
||||
20250516,101700,127770750,12160,12150,12160,12150,78
|
||||
20250516,101600,126823020,12150,12150,12150,12150,4
|
||||
20250516,101500,126774420,12150,12150,12150,12150,21
|
||||
20250516,101400,126519270,12150,12160,12170,12150,224
|
||||
20250516,101300,123795940,12160,12160,12160,12160,23
|
||||
20250516,101200,123516260,12160,12160,12160,12160,3
|
||||
20250516,101100,123479780,12160,12170,12180,12160,289
|
||||
20250516,101000,119963770,12170,12180,12180,12170,27
|
||||
20250516,100900,119635100,12170,12170,12180,12170,5
|
||||
20250516,100800,119574230,12180,12180,12190,12170,114
|
||||
20250516,100700,118185660,12180,12180,12190,12180,7
|
||||
20250516,100600,118100390,12180,12190,12190,12180,7
|
||||
20250516,100500,118015100,12180,12190,12190,12180,76
|
||||
20250516,100400,117089270,12190,12200,12200,12190,6
|
||||
20250516,100300,117016080,12200,12310,12350,12170,579
|
||||
20250516,100200,109899280,12340,12160,12340,12160,400
|
||||
20250516,100100,104989540,12170,12160,12170,12160,103
|
||||
20250516,100000,103737010,12160,12170,12170,12160,8
|
||||
20250516,095900,103639710,12170,12160,12170,12160,43
|
||||
20250516,095800,103116790,12170,12160,12180,12160,594
|
||||
20250516,095700,95887380,12160,12160,12170,12160,26
|
||||
20250516,095600,95571200,12180,12170,12180,12160,30
|
||||
20250516,095500,95206210,12180,12160,12180,12160,49
|
||||
20250516,095400,94610220,12170,12170,12170,12160,33
|
||||
20250516,095300,94208900,12160,12180,12180,12150,114
|
||||
20250516,095200,92822530,12180,12170,12180,12170,7
|
||||
20250516,095100,92737290,12180,12180,12210,12180,134
|
||||
20250516,095000,91102610,12210,12190,12250,12170,264
|
||||
20250516,094900,87884150,12200,12260,12260,12200,394
|
||||
20250516,094800,83063890,12300,12300,12300,12300,0
|
||||
20250516,094700,83063890,12300,12270,12300,12270,139
|
||||
20250516,094600,81357260,12270,12250,12270,12250,58
|
||||
20250516,094500,80646700,12240,12250,12250,12230,22
|
||||
20250516,094400,80377350,12270,12270,12270,12270,0
|
||||
20250516,094300,80377350,12270,12260,12270,12260,10
|
||||
20250516,094200,80254740,12280,12200,12310,12200,532
|
||||
20250516,094100,73737370,12200,12200,12200,12200,114
|
||||
20250516,094000,72346570,12200,12260,12260,12200,14
|
||||
20250516,093900,72175240,12190,12120,12230,12120,886
|
||||
20250516,093800,61388330,12160,12130,12160,12120,116
|
||||
20250516,093700,59981430,12160,12170,12170,12160,6
|
||||
20250516,093600,59908420,12170,12170,12170,12170,7
|
||||
20250516,093500,59823230,12170,12170,12170,12140,123
|
||||
20250516,093400,58327920,12170,12170,12170,12170,346
|
||||
20250516,093300,54117100,12170,12170,12170,12170,1
|
||||
20250516,093200,54104930,12170,12170,12170,12170,0
|
||||
20250516,093100,54104930,12170,12170,12170,12170,1
|
||||
20250516,093000,54092760,12160,12160,12170,12150,204
|
||||
20250516,092900,51613160,12170,12170,12170,12160,16
|
||||
20250516,092800,51418470,12170,12150,12170,12150,62
|
||||
20250516,092700,50665050,12170,12170,12170,12170,0
|
||||
20250516,092600,50665050,12170,12170,12170,12170,0
|
||||
20250516,092500,50665050,12170,12150,12170,12150,159
|
||||
20250516,092400,48733160,12170,12170,12170,12170,6
|
||||
20250516,092300,48660140,12170,12170,12170,12170,5
|
||||
20250516,092200,48599290,12170,12170,12170,12170,14
|
||||
20250516,092100,48428910,12170,12180,12180,12170,65
|
||||
20250516,092000,47637840,12180,12170,12180,12170,3
|
||||
20250516,091900,47601320,12140,12140,12140,12140,0
|
||||
20250516,091800,47601320,12140,12140,12140,12140,2
|
||||
20250516,091700,47577040,12130,12140,12180,12100,504
|
||||
20250516,091600,41467780,12150,12150,12150,12150,6
|
||||
20250516,091500,41394880,12150,12150,12150,12140,170
|
||||
20250516,091400,39330610,12170,12170,12170,12170,1
|
||||
20250516,091300,39318440,12170,12160,12170,12160,222
|
||||
20250516,091200,36617990,12170,12170,12170,12170,0
|
||||
20250516,091100,36617990,12170,12170,12170,12170,1
|
||||
20250516,091000,36605820,12150,12170,12170,12120,1531
|
||||
20250516,090900,17996290,12180,12190,12190,12180,83
|
||||
20250516,090800,16985170,12190,12190,12190,12190,2
|
||||
20250516,090700,16960790,12200,12200,12200,12200,64
|
||||
20250516,090600,16179990,12200,12200,12200,12200,12
|
||||
20250516,090500,16033590,12210,12210,12210,12210,81
|
||||
20250516,090400,15044580,12210,12210,12210,12210,4
|
||||
20250516,090300,14995740,12210,12210,12210,12210,62
|
||||
20250516,090200,14238720,12200,12210,12210,12200,551
|
||||
20250516,090100,7515960,12200,12250,12250,12200,147
|
||||
20250516,090000,5718800,12400,12160,12400,12160,470
|
||||
|
Reference in New Issue
Block a user