Update 2025-05-16 2743 candle_min
This commit is contained in:
629
090850/min/candle-20250516.csv
Normal file
629
090850/min/candle-20250516.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,192700,905917540,6490,6490,6490,6490,1084
|
||||
20250516,192600,905917540,6490,6490,6490,6490,0
|
||||
20250516,192500,905917540,6490,6490,6490,6490,0
|
||||
20250516,192400,905917540,6490,6490,6490,6490,0
|
||||
20250516,192300,905917540,6490,6490,6490,6490,0
|
||||
20250516,192200,905917540,6490,6490,6490,6490,0
|
||||
20250516,192100,905917540,6490,6490,6490,6490,0
|
||||
20250516,192000,905917540,6490,6490,6490,6490,0
|
||||
20250516,191900,905917540,6490,6490,6490,6490,0
|
||||
20250516,191800,905917540,6490,6490,6490,6490,0
|
||||
20250516,191700,905917540,6490,6490,6490,6490,0
|
||||
20250516,191600,905917540,6490,6490,6490,6490,0
|
||||
20250516,191500,905917540,6490,6490,6490,6490,0
|
||||
20250516,191400,905917540,6490,6490,6490,6490,0
|
||||
20250516,191300,905917540,6490,6490,6490,6490,0
|
||||
20250516,191200,905917540,6490,6490,6490,6490,0
|
||||
20250516,191100,905917540,6490,6490,6490,6490,0
|
||||
20250516,191000,905917540,6490,6490,6490,6490,0
|
||||
20250516,190900,905917540,6490,6490,6490,6490,0
|
||||
20250516,190800,905917540,6490,6490,6490,6490,0
|
||||
20250516,190700,905917540,6490,6490,6490,6490,0
|
||||
20250516,190600,905917540,6490,6490,6490,6490,0
|
||||
20250516,190500,905917540,6490,6490,6490,6490,0
|
||||
20250516,190400,905917540,6490,6490,6490,6490,0
|
||||
20250516,190300,905917540,6490,6490,6490,6490,0
|
||||
20250516,190200,905917540,6490,6490,6490,6490,0
|
||||
20250516,190100,905917540,6490,6490,6490,6490,0
|
||||
20250516,190000,905917540,6490,6490,6490,6490,0
|
||||
20250516,185900,905917540,6490,6490,6490,6490,0
|
||||
20250516,185800,905917540,6490,6490,6490,6490,0
|
||||
20250516,185700,905917540,6490,6490,6490,6490,1084
|
||||
20250516,185600,905917540,6490,6490,6490,6490,0
|
||||
20250516,185500,905917540,6490,6490,6490,6490,0
|
||||
20250516,185400,905917540,6490,6490,6490,6490,0
|
||||
20250516,185300,905917540,6490,6490,6490,6490,0
|
||||
20250516,185200,905917540,6490,6490,6490,6490,0
|
||||
20250516,185100,905917540,6490,6490,6490,6490,0
|
||||
20250516,185000,905917540,6490,6490,6490,6490,0
|
||||
20250516,184900,905917540,6490,6490,6490,6490,0
|
||||
20250516,184800,905917540,6490,6490,6490,6490,0
|
||||
20250516,184700,905917540,6490,6490,6490,6490,0
|
||||
20250516,184600,905917540,6490,6490,6490,6490,0
|
||||
20250516,184500,905917540,6490,6490,6490,6490,0
|
||||
20250516,184400,905917540,6490,6490,6490,6490,0
|
||||
20250516,184300,905917540,6490,6490,6490,6490,0
|
||||
20250516,184200,905917540,6490,6490,6490,6490,0
|
||||
20250516,184100,905917540,6490,6490,6490,6490,0
|
||||
20250516,184000,905917540,6490,6490,6490,6490,0
|
||||
20250516,183900,905917540,6490,6490,6490,6490,0
|
||||
20250516,183800,905917540,6490,6490,6490,6490,0
|
||||
20250516,183700,905917540,6490,6490,6490,6490,0
|
||||
20250516,183600,905917540,6490,6490,6490,6490,0
|
||||
20250516,183500,905917540,6490,6490,6490,6490,0
|
||||
20250516,183400,905917540,6490,6490,6490,6490,0
|
||||
20250516,183300,905917540,6490,6490,6490,6490,0
|
||||
20250516,183200,905917540,6490,6490,6490,6490,0
|
||||
20250516,183100,905917540,6490,6490,6490,6490,0
|
||||
20250516,183000,905917540,6490,6490,6490,6490,0
|
||||
20250516,182900,905917540,6490,6490,6490,6490,0
|
||||
20250516,182800,905917540,6490,6490,6490,6490,0
|
||||
20250516,182700,905917540,6490,6490,6490,6490,1084
|
||||
20250516,182600,905917540,6490,6490,6490,6490,0
|
||||
20250516,182500,905917540,6490,6490,6490,6490,0
|
||||
20250516,182400,905917540,6490,6490,6490,6490,0
|
||||
20250516,182300,905917540,6490,6490,6490,6490,0
|
||||
20250516,182200,905917540,6490,6490,6490,6490,0
|
||||
20250516,182100,905917540,6490,6490,6490,6490,0
|
||||
20250516,182000,905917540,6490,6490,6490,6490,0
|
||||
20250516,181900,905917540,6490,6490,6490,6490,0
|
||||
20250516,181800,905917540,6490,6490,6490,6490,0
|
||||
20250516,181700,905917540,6490,6490,6490,6490,0
|
||||
20250516,181600,905917540,6490,6490,6490,6490,0
|
||||
20250516,181500,905917540,6490,6490,6490,6490,0
|
||||
20250516,181400,905917540,6490,6490,6490,6490,0
|
||||
20250516,181300,905917540,6490,6490,6490,6490,0
|
||||
20250516,181200,905917540,6490,6490,6490,6490,0
|
||||
20250516,181100,905917540,6490,6490,6490,6490,0
|
||||
20250516,181000,905917540,6490,6490,6490,6490,0
|
||||
20250516,180900,905917540,6490,6490,6490,6490,0
|
||||
20250516,180800,905917540,6490,6490,6490,6490,0
|
||||
20250516,180700,905917540,6490,6490,6490,6490,0
|
||||
20250516,180600,905917540,6490,6490,6490,6490,0
|
||||
20250516,180500,905917540,6490,6490,6490,6490,0
|
||||
20250516,180400,905917540,6490,6490,6490,6490,0
|
||||
20250516,180300,905917540,6490,6490,6490,6490,0
|
||||
20250516,180200,905917540,6490,6490,6490,6490,0
|
||||
20250516,180100,905917540,6490,6490,6490,6490,0
|
||||
20250516,180000,905917540,6490,6490,6490,6490,0
|
||||
20250516,175900,905917540,6490,6490,6490,6490,0
|
||||
20250516,175800,905917540,6490,6490,6490,6490,0
|
||||
20250516,175700,905917540,6490,6490,6490,6490,1084
|
||||
20250516,175600,905917540,6490,6490,6490,6490,0
|
||||
20250516,175500,905917540,6490,6490,6490,6490,0
|
||||
20250516,175400,905917540,6490,6490,6490,6490,0
|
||||
20250516,175300,905917540,6490,6490,6490,6490,0
|
||||
20250516,175200,905917540,6490,6490,6490,6490,0
|
||||
20250516,175100,905917540,6490,6490,6490,6490,0
|
||||
20250516,175000,905917540,6490,6490,6490,6490,0
|
||||
20250516,174900,905917540,6490,6490,6490,6490,0
|
||||
20250516,174800,905917540,6490,6490,6490,6490,0
|
||||
20250516,174700,905917540,6490,6490,6490,6490,0
|
||||
20250516,174600,905917540,6490,6490,6490,6490,0
|
||||
20250516,174500,905917540,6490,6490,6490,6490,0
|
||||
20250516,174400,905917540,6490,6490,6490,6490,0
|
||||
20250516,174300,905917540,6490,6490,6490,6490,0
|
||||
20250516,174200,905917540,6490,6490,6490,6490,0
|
||||
20250516,174100,905917540,6490,6490,6490,6490,0
|
||||
20250516,174000,905917540,6490,6490,6490,6490,0
|
||||
20250516,173900,905917540,6490,6490,6490,6490,0
|
||||
20250516,173800,905917540,6490,6490,6490,6490,0
|
||||
20250516,173700,905917540,6490,6490,6490,6490,0
|
||||
20250516,173600,905917540,6490,6490,6490,6490,0
|
||||
20250516,173500,905917540,6490,6490,6490,6490,0
|
||||
20250516,173400,905917540,6490,6490,6490,6490,0
|
||||
20250516,173300,905917540,6490,6490,6490,6490,0
|
||||
20250516,173200,905917540,6490,6490,6490,6490,0
|
||||
20250516,173100,905917540,6490,6490,6490,6490,0
|
||||
20250516,173000,905917540,6490,6490,6490,6490,0
|
||||
20250516,172900,905917540,6490,6490,6490,6490,0
|
||||
20250516,172800,905917540,6490,6490,6490,6490,0
|
||||
20250516,172700,905917540,6490,6490,6490,6490,1084
|
||||
20250516,172600,905917540,6490,6490,6490,6490,0
|
||||
20250516,172500,905917540,6490,6490,6490,6490,0
|
||||
20250516,172400,905917540,6490,6490,6490,6490,0
|
||||
20250516,172300,905917540,6490,6490,6490,6490,0
|
||||
20250516,172200,905917540,6490,6490,6490,6490,0
|
||||
20250516,172100,905917540,6490,6490,6490,6490,0
|
||||
20250516,172000,905917540,6490,6490,6490,6490,0
|
||||
20250516,171900,905917540,6490,6490,6490,6490,0
|
||||
20250516,171800,905917540,6490,6490,6490,6490,0
|
||||
20250516,171700,905917540,6490,6490,6490,6490,0
|
||||
20250516,171600,905917540,6490,6490,6490,6490,0
|
||||
20250516,171500,905917540,6490,6490,6490,6490,0
|
||||
20250516,171400,905917540,6490,6490,6490,6490,0
|
||||
20250516,171300,905917540,6490,6490,6490,6490,0
|
||||
20250516,171200,905917540,6490,6490,6490,6490,0
|
||||
20250516,171100,905917540,6490,6490,6490,6490,0
|
||||
20250516,171000,905917540,6490,6490,6490,6490,0
|
||||
20250516,170900,905917540,6490,6490,6490,6490,0
|
||||
20250516,170800,905917540,6490,6490,6490,6490,0
|
||||
20250516,170700,905917540,6490,6490,6490,6490,0
|
||||
20250516,170600,905917540,6490,6490,6490,6490,0
|
||||
20250516,170500,905917540,6490,6490,6490,6490,0
|
||||
20250516,170400,905917540,6490,6490,6490,6490,0
|
||||
20250516,170300,905917540,6490,6490,6490,6490,0
|
||||
20250516,170200,905917540,6490,6490,6490,6490,0
|
||||
20250516,170100,905917540,6490,6490,6490,6490,0
|
||||
20250516,170000,905917540,6490,6490,6490,6490,0
|
||||
20250516,165900,905917540,6490,6490,6490,6490,0
|
||||
20250516,165800,905917540,6490,6490,6490,6490,0
|
||||
20250516,165700,905917540,6490,6490,6490,6490,1084
|
||||
20250516,165600,905917540,6490,6490,6490,6490,0
|
||||
20250516,165500,905917540,6490,6490,6490,6490,0
|
||||
20250516,165400,905917540,6490,6490,6490,6490,0
|
||||
20250516,165300,905917540,6490,6490,6490,6490,0
|
||||
20250516,165200,905917540,6490,6490,6490,6490,0
|
||||
20250516,165100,905917540,6490,6490,6490,6490,0
|
||||
20250516,165000,905917540,6490,6490,6490,6490,0
|
||||
20250516,164900,905917540,6490,6490,6490,6490,0
|
||||
20250516,164800,905917540,6490,6490,6490,6490,0
|
||||
20250516,164700,905917540,6490,6490,6490,6490,0
|
||||
20250516,164600,905917540,6490,6490,6490,6490,0
|
||||
20250516,164500,905917540,6490,6490,6490,6490,0
|
||||
20250516,164400,905917540,6490,6490,6490,6490,0
|
||||
20250516,164300,905917540,6490,6490,6490,6490,0
|
||||
20250516,164200,905917540,6490,6490,6490,6490,0
|
||||
20250516,164100,905917540,6490,6490,6490,6490,0
|
||||
20250516,164000,905917540,6490,6490,6490,6490,0
|
||||
20250516,163900,905917540,6490,6490,6490,6490,0
|
||||
20250516,163800,905917540,6490,6490,6490,6490,0
|
||||
20250516,163700,905917540,6490,6490,6490,6490,0
|
||||
20250516,163600,905917540,6490,6490,6490,6490,0
|
||||
20250516,163500,905917540,6490,6490,6490,6490,0
|
||||
20250516,163400,905917540,6490,6490,6490,6490,0
|
||||
20250516,163300,905917540,6490,6490,6490,6490,0
|
||||
20250516,163200,905917540,6490,6490,6490,6490,0
|
||||
20250516,163100,905917540,6490,6490,6490,6490,0
|
||||
20250516,163000,905917540,6490,6490,6490,6490,0
|
||||
20250516,162900,905917540,6490,6490,6490,6490,0
|
||||
20250516,162800,905917540,6490,6490,6490,6490,0
|
||||
20250516,162700,905917540,6490,6490,6490,6490,1084
|
||||
20250516,162600,905917540,6490,6490,6490,6490,0
|
||||
20250516,162500,905917540,6490,6490,6490,6490,0
|
||||
20250516,162400,905917540,6490,6490,6490,6490,0
|
||||
20250516,162300,905917540,6490,6490,6490,6490,0
|
||||
20250516,162200,905917540,6490,6490,6490,6490,0
|
||||
20250516,162100,905917540,6490,6490,6490,6490,0
|
||||
20250516,162000,905917540,6490,6490,6490,6490,0
|
||||
20250516,161900,905917540,6490,6490,6490,6490,0
|
||||
20250516,161800,905917540,6490,6490,6490,6490,0
|
||||
20250516,161700,905917540,6490,6490,6490,6490,0
|
||||
20250516,161600,905917540,6490,6490,6490,6490,0
|
||||
20250516,161500,905917540,6490,6490,6490,6490,0
|
||||
20250516,161400,905917540,6490,6490,6490,6490,0
|
||||
20250516,161300,905917540,6490,6490,6490,6490,0
|
||||
20250516,161200,905917540,6490,6490,6490,6490,0
|
||||
20250516,161100,905917540,6490,6490,6490,6490,0
|
||||
20250516,161000,905917540,6490,6490,6490,6490,0
|
||||
20250516,160900,905917540,6490,6490,6490,6490,0
|
||||
20250516,160800,905917540,6490,6490,6490,6490,0
|
||||
20250516,160700,905917540,6490,6490,6490,6490,0
|
||||
20250516,160600,905917540,6490,6490,6490,6490,0
|
||||
20250516,160500,905917540,6490,6490,6490,6490,0
|
||||
20250516,160400,905917540,6490,6490,6490,6490,0
|
||||
20250516,160300,905917540,6490,6490,6490,6490,0
|
||||
20250516,160200,905917540,6490,6490,6490,6490,0
|
||||
20250516,160100,905917540,6490,6490,6490,6490,0
|
||||
20250516,160000,905917540,6490,6490,6490,6490,0
|
||||
20250516,155900,905917540,6490,6490,6490,6490,0
|
||||
20250516,155800,905917540,6490,6490,6490,6490,0
|
||||
20250516,155700,905917540,6490,6490,6490,6490,1084
|
||||
20250516,155600,905917540,6490,6490,6490,6490,0
|
||||
20250516,155500,905917540,6490,6490,6490,6490,0
|
||||
20250516,155400,905917540,6490,6490,6490,6490,0
|
||||
20250516,155300,905917540,6490,6490,6490,6490,0
|
||||
20250516,155200,905917540,6490,6490,6490,6490,0
|
||||
20250516,155100,905917540,6490,6490,6490,6490,0
|
||||
20250516,155000,905917540,6490,6490,6490,6490,0
|
||||
20250516,154900,905917540,6490,6490,6490,6490,0
|
||||
20250516,154800,905917540,6490,6490,6490,6490,0
|
||||
20250516,154700,905917540,6490,6490,6490,6490,0
|
||||
20250516,154600,905917540,6490,6490,6490,6490,0
|
||||
20250516,154500,905917540,6490,6490,6490,6490,0
|
||||
20250516,154400,905917540,6490,6490,6490,6490,0
|
||||
20250516,154300,905917540,6490,6490,6490,6490,0
|
||||
20250516,154200,905917540,6490,6490,6490,6490,0
|
||||
20250516,154100,905917540,6490,6490,6490,6490,0
|
||||
20250516,154000,905917540,6490,6490,6490,6490,0
|
||||
20250516,153900,905917540,6490,6490,6490,6490,0
|
||||
20250516,153800,905917540,6490,6490,6490,6490,0
|
||||
20250516,153700,905917540,6490,6490,6490,6490,0
|
||||
20250516,153600,905917540,6490,6490,6490,6490,0
|
||||
20250516,153500,905917540,6490,6490,6490,6490,0
|
||||
20250516,153400,905917540,6490,6490,6490,6490,0
|
||||
20250516,153300,905917540,6490,6490,6490,6490,0
|
||||
20250516,153200,905917540,6490,6490,6490,6490,0
|
||||
20250516,153100,905917540,6490,6490,6490,6490,0
|
||||
20250516,153000,905917540,6490,6490,6490,6490,1084
|
||||
20250516,152900,898882380,6480,6480,6480,6480,0
|
||||
20250516,152800,898882380,6480,6480,6480,6480,0
|
||||
20250516,152700,898882380,6480,6480,6480,6480,0
|
||||
20250516,152600,898882380,6480,6480,6480,6480,0
|
||||
20250516,152500,898882380,6480,6480,6480,6480,0
|
||||
20250516,152400,898882380,6480,6480,6480,6480,0
|
||||
20250516,152300,898882380,6480,6480,6480,6480,0
|
||||
20250516,152200,898882380,6480,6480,6480,6480,0
|
||||
20250516,152100,898882380,6480,6480,6480,6480,0
|
||||
20250516,152000,898882380,6480,6480,6480,6480,0
|
||||
20250516,151900,898882380,6480,6470,6480,6450,445
|
||||
20250516,151800,896002030,6470,6470,6470,6450,214
|
||||
20250516,151700,894617550,6470,6450,6470,6440,2877
|
||||
20250516,151600,876055240,6450,6430,6450,6430,443
|
||||
20250516,151500,873201700,6440,6440,6440,6430,331
|
||||
20250516,151400,871071230,6450,6440,6450,6440,341
|
||||
20250516,151300,868874960,6450,6430,6450,6430,606
|
||||
20250516,151200,864973090,6440,6450,6450,6440,982
|
||||
20250516,151100,858646630,6440,6450,6450,6440,1034
|
||||
20250516,151000,851987610,6450,6440,6450,6440,151
|
||||
20250516,150900,851014860,6450,6440,6450,6440,372
|
||||
20250516,150800,848616620,6450,6440,6450,6440,18
|
||||
20250516,150700,848500670,6450,6440,6450,6440,73
|
||||
20250516,150600,848030070,6440,6450,6460,6440,136
|
||||
20250516,150500,847152710,6460,6450,6460,6450,184
|
||||
20250516,150400,845965270,6450,6460,6460,6450,569
|
||||
20250516,150300,842295190,6460,6460,6460,6460,0
|
||||
20250516,150200,842295190,6460,6460,6460,6460,34
|
||||
20250516,150100,842075550,6470,6460,6470,6460,108
|
||||
20250516,150000,841377860,6460,6460,6460,6460,7
|
||||
20250516,145900,841332640,6460,6460,6460,6460,6
|
||||
20250516,145800,841293880,6460,6460,6470,6450,1501
|
||||
20250516,145700,831607390,6460,6460,6460,6460,4
|
||||
20250516,145600,831581550,6460,6450,6470,6450,669
|
||||
20250516,145500,827261370,6460,6470,6470,6460,20
|
||||
20250516,145400,827131980,6470,6470,6470,6460,635
|
||||
20250516,145300,823029280,6470,6470,6470,6470,3
|
||||
20250516,145200,823009870,6470,6470,6470,6470,52
|
||||
20250516,145100,822673430,6470,6470,6470,6470,29
|
||||
20250516,145000,822485800,6460,6470,6470,6460,120
|
||||
20250516,144900,821709410,6460,6490,6490,6460,1241
|
||||
20250516,144800,813680620,6490,6480,6490,6480,403
|
||||
20250516,144700,811069150,6480,6470,6480,6470,84
|
||||
20250516,144600,810525020,6470,6470,6480,6470,766
|
||||
20250516,144500,805567830,6480,6480,6480,6480,6
|
||||
20250516,144400,805528950,6480,6480,6480,6480,64
|
||||
20250516,144300,805114230,6480,6480,6480,6480,161
|
||||
20250516,144200,804070950,6480,6480,6480,6470,146
|
||||
20250516,144100,803125660,6480,6480,6480,6480,63
|
||||
20250516,144000,802717420,6480,6480,6480,6480,26
|
||||
20250516,143900,802548940,6460,6460,6460,6460,49
|
||||
20250516,143800,802232400,6460,6460,6460,6460,65
|
||||
20250516,143700,801812500,6460,6460,6460,6460,41
|
||||
20250516,143600,801547640,6460,6460,6460,6450,474
|
||||
20250516,143500,798490120,6460,6460,6460,6460,124
|
||||
20250516,143400,797689080,6460,6480,6480,6460,593
|
||||
20250516,143300,793854110,6480,6480,6480,6480,0
|
||||
20250516,143200,793854110,6480,6480,6490,6480,190
|
||||
20250516,143100,792622250,6480,6480,6480,6480,64
|
||||
20250516,143000,792207530,6480,6480,6480,6480,157
|
||||
20250516,142900,791190170,6470,6480,6480,6470,156
|
||||
20250516,142800,790179310,6480,6480,6480,6470,107
|
||||
20250516,142700,789486030,6470,6470,6470,6470,128
|
||||
20250516,142600,788657870,6470,6470,6470,6470,2
|
||||
20250516,142500,788644930,6470,6470,6480,6470,209
|
||||
20250516,142400,787292670,6480,6480,6480,6480,20
|
||||
20250516,142300,787163070,6480,6480,6480,6480,226
|
||||
20250516,142200,785698590,6480,6480,6480,6480,13
|
||||
20250516,142100,785614350,6480,6480,6480,6480,66
|
||||
20250516,142000,785186670,6480,6475,6490,6475,270
|
||||
20250516,141900,783437200,6475,6475,6475,6475,1
|
||||
20250516,141800,783430725,6475,6485,6485,6475,146
|
||||
20250516,141700,782484320,6485,6490,6490,6485,103
|
||||
20250516,141600,781816350,6490,6490,6490,6480,199
|
||||
20250516,141500,780526050,6490,6490,6490,6490,1
|
||||
20250516,141400,780519560,6490,6480,6490,6480,51
|
||||
20250516,141300,780189010,6480,6480,6480,6480,84
|
||||
20250516,141200,779644690,6480,6480,6480,6480,59
|
||||
20250516,141100,779262370,6480,6480,6480,6480,4
|
||||
20250516,141000,779236450,6480,6470,6480,6470,21
|
||||
20250516,140900,779100510,6480,6480,6480,6470,98
|
||||
20250516,140800,778465610,6480,6470,6480,6470,74
|
||||
20250516,140700,777986190,6470,6460,6470,6460,455
|
||||
20250516,140600,775046270,6460,6460,6460,6460,66
|
||||
20250516,140500,774619910,6460,6455,6460,6455,181
|
||||
20250516,140400,773450980,6455,6455,6455,6455,130
|
||||
20250516,140300,772611830,6455,6480,6485,6455,3664
|
||||
20250516,140200,748896100,6485,6485,6485,6485,82
|
||||
20250516,140100,748364330,6485,6495,6495,6485,2270
|
||||
20250516,140000,733631060,6500,6490,6500,6485,593
|
||||
20250516,135900,729782865,6500,6490,6500,6490,96
|
||||
20250516,135800,729159605,6480,6485,6490,6480,258
|
||||
20250516,135700,727485555,6485,6485,6485,6480,139
|
||||
20250516,135600,726584205,6480,6485,6485,6480,17
|
||||
20250516,135500,726474030,6485,6480,6485,6480,87
|
||||
20250516,135400,725909900,6485,6485,6485,6485,35
|
||||
20250516,135300,725682925,6480,6490,6490,6480,1101
|
||||
20250516,135200,718538145,6500,6515,6515,6490,2351
|
||||
20250516,135100,703249565,6515,6510,6515,6510,547
|
||||
20250516,135000,699688465,6515,6510,6515,6510,101
|
||||
20250516,134900,699030535,6515,6515,6515,6515,74
|
||||
20250516,134800,698548425,6515,6510,6520,6510,540
|
||||
20250516,134700,695031255,6500,6500,6500,6500,34
|
||||
20250516,134600,694810255,6510,6510,6510,6500,151
|
||||
20250516,134500,693827375,6510,6520,6520,6510,91
|
||||
20250516,134400,693234295,6520,6520,6530,6520,1761
|
||||
20250516,134300,681752465,6520,6510,6530,6510,1755
|
||||
20250516,134200,670316565,6510,6510,6510,6500,114
|
||||
20250516,134100,669574565,6510,6510,6520,6510,194
|
||||
20250516,134000,668311585,6510,6500,6510,6500,28
|
||||
20250516,133900,668129445,6510,6500,6510,6500,78
|
||||
20250516,133800,667621795,6510,6510,6510,6510,138
|
||||
20250516,133700,666723415,6510,6510,6510,6500,40
|
||||
20250516,133600,666463155,6510,6500,6510,6500,319
|
||||
20250516,133500,664386995,6510,6490,6520,6490,3109
|
||||
20250516,133400,644136715,6490,6470,6490,6470,903
|
||||
20250516,133300,638286075,6475,6475,6475,6475,21
|
||||
20250516,133200,638150100,6470,6475,6475,6470,82
|
||||
20250516,133100,637619220,6475,6470,6475,6470,33
|
||||
20250516,133000,637405610,6475,6480,6480,6470,131
|
||||
20250516,132900,636557450,6480,6470,6480,6470,116
|
||||
20250516,132800,635806385,6475,6475,6475,6475,3
|
||||
20250516,132700,635786960,6480,6470,6480,6470,198
|
||||
20250516,132600,634504960,6470,6470,6475,6460,1779
|
||||
20250516,132500,622995225,6475,6480,6480,6470,513
|
||||
20250516,132400,619671375,6485,6485,6485,6480,537
|
||||
20250516,132300,616191500,6485,6480,6485,6480,197
|
||||
20250516,132200,614914020,6490,6485,6490,6485,206
|
||||
20250516,132100,613578010,6480,6485,6485,6480,28
|
||||
20250516,132000,613396500,6490,6485,6490,6480,240
|
||||
20250516,131900,611840075,6480,6485,6485,6480,824
|
||||
20250516,131800,606500055,6485,6490,6490,6485,643
|
||||
20250516,131700,602327295,6495,6500,6500,6495,128
|
||||
20250516,131600,601495735,6505,6505,6505,6500,297
|
||||
20250516,131500,599564820,6505,6515,6515,6500,498
|
||||
20250516,131400,596322890,6515,6510,6515,6510,102
|
||||
20250516,131300,595658520,6515,6510,6515,6510,80
|
||||
20250516,131200,595137385,6515,6520,6520,6515,37
|
||||
20250516,131100,594896180,6520,6530,6530,6520,1640
|
||||
20250516,131000,584199430,6530,6540,6540,6520,37
|
||||
20250516,130900,583957850,6530,6515,6540,6510,4462
|
||||
20250516,130800,554821810,6515,6515,6515,6510,150
|
||||
20250516,130700,553844625,6520,6520,6520,6520,202
|
||||
20250516,130600,552527585,6520,6525,6525,6520,82
|
||||
20250516,130500,551992600,6530,6535,6535,6530,342
|
||||
20250516,130400,549759245,6535,6535,6535,6530,177
|
||||
20250516,130300,548602615,6535,6530,6535,6530,82
|
||||
20250516,130200,548066815,6535,6530,6535,6530,80
|
||||
20250516,130100,547544080,6530,6535,6535,6530,163
|
||||
20250516,130000,546479270,6535,6535,6535,6530,98
|
||||
20250516,125900,545839035,6535,6530,6540,6520,1137
|
||||
20250516,125800,538414320,6540,6530,6540,6520,582
|
||||
20250516,125700,534611930,6530,6520,6530,6520,713
|
||||
20250516,125600,529956680,6530,6520,6530,6520,71
|
||||
20250516,125500,529493730,6520,6500,6530,6500,621
|
||||
20250516,125400,525448390,6500,6500,6500,6490,170
|
||||
20250516,125300,524343520,6500,6500,6500,6490,93
|
||||
20250516,125200,523739160,6500,6490,6500,6490,91
|
||||
20250516,125100,523147790,6500,6500,6500,6500,17
|
||||
20250516,125000,523037290,6490,6505,6510,6490,924
|
||||
20250516,124900,517030005,6500,6505,6505,6500,206
|
||||
20250516,124800,515690310,6505,6505,6505,6500,165
|
||||
20250516,124700,514617205,6500,6515,6515,6500,506
|
||||
20250516,124600,511323385,6515,6510,6515,6510,21
|
||||
20250516,124500,511186635,6520,6500,6520,6500,500
|
||||
20250516,124400,507931885,6500,6490,6500,6490,1374
|
||||
20250516,124300,499001670,6495,6495,6495,6490,179
|
||||
20250516,124200,497839130,6495,6495,6500,6490,178
|
||||
20250516,124100,496682805,6500,6490,6500,6490,155
|
||||
20250516,124000,495675455,6490,6475,6490,6475,987
|
||||
20250516,123900,489279710,6475,6495,6495,6470,1068
|
||||
20250516,123800,482357395,6490,6495,6495,6490,133
|
||||
20250516,123700,481493885,6500,6500,6500,6490,92
|
||||
20250516,123600,480896025,6500,6480,6500,6480,98
|
||||
20250516,123500,480259325,6490,6490,6490,6490,8
|
||||
20250516,123400,480207405,6490,6490,6500,6490,146
|
||||
20250516,123300,479259225,6490,6510,6510,6490,724
|
||||
20250516,123200,474554055,6500,6500,6510,6500,60
|
||||
20250516,123100,474164015,6510,6500,6510,6500,407
|
||||
20250516,123000,471518255,6520,6510,6520,6500,143
|
||||
20250516,122900,470587375,6500,6520,6520,6500,1150
|
||||
20250516,122800,463103865,6540,6490,6540,6490,6984
|
||||
20250516,122700,417574205,6490,6485,6490,6470,1586
|
||||
20250516,122600,407290620,6485,6490,6490,6480,1087
|
||||
20250516,122500,400246035,6480,6470,6480,6470,1322
|
||||
20250516,122400,391683115,6470,6460,6470,6460,750
|
||||
20250516,122300,386836515,6460,6435,6470,6430,3114
|
||||
20250516,122200,366738500,6435,6435,6435,6430,175
|
||||
20250516,122100,365612450,6435,6435,6435,6430,33
|
||||
20250516,122000,365400165,6435,6430,6435,6430,92
|
||||
20250516,121900,364808210,6435,6435,6440,6435,51
|
||||
20250516,121800,364479835,6435,6435,6435,6430,178
|
||||
20250516,121700,363334475,6435,6435,6435,6430,140
|
||||
20250516,121600,362433640,6435,6435,6435,6430,21
|
||||
20250516,121500,362298575,6440,6415,6440,6410,996
|
||||
20250516,121400,355899045,6415,6415,6415,6415,15
|
||||
20250516,121300,355802820,6410,6415,6415,6410,117
|
||||
20250516,121200,355052410,6415,6415,6415,6410,38
|
||||
20250516,121100,354808705,6415,6415,6415,6410,174
|
||||
20250516,121000,353692565,6415,6415,6415,6410,96
|
||||
20250516,120900,353076790,6415,6410,6415,6410,66
|
||||
20250516,120800,352653470,6420,6420,6420,6420,92
|
||||
20250516,120700,352062830,6420,6420,6420,6410,128
|
||||
20250516,120600,351241200,6420,6410,6420,6410,78
|
||||
20250516,120500,350740570,6420,6420,6420,6410,57
|
||||
20250516,120400,350375070,6420,6410,6420,6410,91
|
||||
20250516,120300,349790980,6420,6410,6420,6410,115
|
||||
20250516,120200,349053810,6410,6410,6410,6400,27
|
||||
20250516,120100,348880880,6400,6410,6410,6400,88
|
||||
20250516,120000,348316930,6410,6400,6410,6400,18
|
||||
20250516,115900,348201690,6410,6410,6410,6400,166
|
||||
20250516,115800,347137780,6410,6410,6410,6410,29
|
||||
20250516,115700,346951890,6400,6410,6410,6400,87
|
||||
20250516,115600,346394360,6410,6410,6420,6400,208
|
||||
20250516,115500,345061210,6410,6410,6410,6400,49
|
||||
20250516,115400,344747360,6410,6410,6410,6400,119
|
||||
20250516,115300,343984850,6410,6400,6410,6400,22
|
||||
20250516,115200,343843970,6410,6410,6410,6410,207
|
||||
20250516,115100,342517100,6405,6415,6415,6400,458
|
||||
20250516,115000,339581725,6415,6415,6415,6410,100
|
||||
20250516,114900,338940295,6415,6420,6420,6410,111
|
||||
20250516,114800,338227870,6420,6410,6420,6410,116
|
||||
20250516,114700,337483735,6415,6415,6415,6415,143
|
||||
20250516,114600,336566390,6415,6415,6415,6410,16
|
||||
20250516,114500,336463815,6415,6415,6415,6410,126
|
||||
20250516,114400,335655590,6415,6415,6420,6410,82
|
||||
20250516,114300,335129615,6415,6415,6415,6410,204
|
||||
20250516,114200,333821020,6420,6410,6420,6410,706
|
||||
20250516,114100,329294070,6410,6400,6410,6390,2139
|
||||
20250516,114000,315602850,6400,6390,6400,6390,153
|
||||
20250516,113900,314625020,6390,6380,6390,6380,31
|
||||
20250516,113800,314427070,6390,6380,6390,6380,88
|
||||
20250516,113700,313864880,6390,6390,6400,6390,135
|
||||
20250516,113600,313002200,6390,6390,6390,6380,102
|
||||
20250516,113500,312350560,6390,6390,6390,6380,139
|
||||
20250516,113400,311462480,6390,6390,6390,6380,64
|
||||
20250516,113300,311053660,6390,6390,6390,6380,161
|
||||
20250516,113200,310025000,6390,6380,6390,6380,32
|
||||
20250516,113100,309820660,6390,6390,6390,6390,67
|
||||
20250516,113000,309392530,6380,6390,6390,6380,18
|
||||
20250516,112900,309277640,6380,6390,6390,6380,167
|
||||
20250516,112800,308210700,6390,6390,6390,6380,79
|
||||
20250516,112700,307706020,6390,6390,6390,6380,147
|
||||
20250516,112600,306766830,6390,6390,6390,6390,63
|
||||
20250516,112500,306364260,6390,6390,6390,6380,110
|
||||
20250516,112400,305661490,6390,6390,6390,6380,90
|
||||
20250516,112300,305086520,6390,6380,6390,6380,19
|
||||
20250516,112200,304965250,6390,6390,6390,6380,162
|
||||
20250516,112100,303930200,6390,6390,6390,6390,185
|
||||
20250516,112000,302748050,6380,6390,6390,6380,48
|
||||
20250516,111900,302441470,6390,6390,6390,6380,78
|
||||
20250516,111800,301943180,6390,6390,6390,6380,105
|
||||
20250516,111700,301272370,6390,6380,6390,6380,148
|
||||
20250516,111600,300327480,6380,6380,6400,6380,24
|
||||
20250516,111500,300174290,6400,6390,6400,6390,71
|
||||
20250516,111400,299720590,6380,6380,6380,6380,216
|
||||
20250516,111300,298342510,6370,6380,6380,6370,17
|
||||
20250516,111200,298234190,6380,6385,6390,6370,1418
|
||||
20250516,111100,289186925,6385,6390,6390,6385,24
|
||||
20250516,111000,289033570,6395,6385,6400,6385,196
|
||||
20250516,110900,287781490,6390,6395,6395,6390,85
|
||||
20250516,110800,287238275,6395,6400,6400,6390,239
|
||||
20250516,110700,285709125,6400,6400,6400,6390,30
|
||||
20250516,110600,285517255,6400,6390,6400,6390,92
|
||||
20250516,110500,284928665,6390,6390,6390,6390,586
|
||||
20250516,110400,281184125,6380,6390,6390,6380,237
|
||||
20250516,110300,279669835,6390,6390,6390,6380,168
|
||||
20250516,110200,278596445,6390,6390,6390,6380,181
|
||||
20250516,110100,277439995,6390,6390,6390,6380,119
|
||||
20250516,110000,276679715,6390,6390,6390,6390,2
|
||||
20250516,105900,276666935,6390,6390,6390,6380,158
|
||||
20250516,105800,275657455,6380,6390,6390,6380,77
|
||||
20250516,105700,275165555,6390,6380,6390,6380,18
|
||||
20250516,105600,275050675,6390,6390,6390,6380,85
|
||||
20250516,105500,274507655,6390,6380,6390,6380,100
|
||||
20250516,105400,273868795,6390,6380,6390,6380,108
|
||||
20250516,105300,273179105,6380,6390,6390,6370,217
|
||||
20250516,105200,271793305,6380,6390,6390,6380,18
|
||||
20250516,105100,271678425,6390,6395,6395,6375,1364
|
||||
20250516,105000,262969885,6395,6390,6400,6390,22
|
||||
20250516,104900,262829255,6390,6390,6400,6390,325
|
||||
20250516,104800,260751895,6400,6380,6400,6380,587
|
||||
20250516,104700,257001075,6380,6390,6390,6380,253
|
||||
20250516,104600,255384545,6390,6380,6390,6380,17
|
||||
20250516,104500,255276045,6390,6390,6390,6380,106
|
||||
20250516,104400,254599045,6390,6390,6390,6390,126
|
||||
20250516,104300,253793905,6380,6390,6390,6380,38
|
||||
20250516,104200,253551225,6390,6390,6390,6380,92
|
||||
20250516,104100,252963475,6390,6390,6400,6380,798
|
||||
20250516,104000,247861645,6390,6390,6390,6370,154
|
||||
20250516,103900,246878815,6390,6380,6390,6380,21
|
||||
20250516,103800,246744765,6390,6390,6390,6390,65
|
||||
20250516,103700,246329415,6390,6390,6390,6380,88
|
||||
20250516,103600,245767225,6390,6400,6400,6390,73
|
||||
20250516,103500,245300535,6400,6390,6400,6390,69
|
||||
20250516,103400,244859585,6400,6360,6400,6360,15861
|
||||
20250516,103300,143376955,6370,6370,6370,6350,755
|
||||
20250516,103200,138575245,6380,6380,6380,6370,120
|
||||
20250516,103100,137809775,6380,6380,6380,6370,83
|
||||
20250516,103000,137280375,6380,6380,6380,6370,90
|
||||
20250516,102900,136706305,6380,6380,6380,6370,103
|
||||
20250516,102800,136049555,6380,6380,6400,6380,1391
|
||||
20250516,102700,127164835,6380,6350,6380,6340,2024
|
||||
20250516,102600,114307105,6350,6350,6350,6340,102
|
||||
20250516,102500,113659545,6340,6350,6350,6340,105
|
||||
20250516,102400,112992965,6350,6340,6350,6340,65
|
||||
20250516,102300,112580835,6340,6330,6350,6330,79
|
||||
20250516,102200,112080075,6340,6340,6340,6340,5
|
||||
20250516,102100,112048375,6330,6340,6340,6330,147
|
||||
20250516,102000,111116525,6330,6340,6340,6330,66
|
||||
20250516,101900,110698715,6340,6330,6340,6330,96
|
||||
20250516,101800,110090205,6340,6350,6350,6340,7
|
||||
20250516,101700,110045815,6350,6330,6350,6330,175
|
||||
20250516,101600,108936575,6330,6330,6340,6330,78
|
||||
20250516,101500,108442715,6330,6340,6340,6330,8
|
||||
20250516,101400,108392035,6340,6340,6340,6330,84
|
||||
20250516,101300,107859605,6340,6330,6340,6330,103
|
||||
20250516,101200,107207515,6330,6330,6330,6330,77
|
||||
20250516,101100,106720105,6330,6330,6330,6320,64
|
||||
20250516,101000,106315115,6330,6320,6330,6320,180
|
||||
20250516,100900,105176625,6320,6320,6330,6320,129
|
||||
20250516,100800,104360955,6330,6320,6330,6310,51
|
||||
20250516,100700,104038725,6330,6320,6330,6320,74
|
||||
20250516,100600,103570935,6330,6310,6330,6300,1463
|
||||
20250516,100500,94347185,6320,6330,6340,6310,251
|
||||
20250516,100400,92760045,6330,6340,6340,6330,170
|
||||
20250516,100300,91683825,6340,6310,6350,6310,1349
|
||||
20250516,100200,83138555,6310,6300,6320,6300,108
|
||||
20250516,100100,82457055,6320,6320,6320,6300,427
|
||||
20250516,100000,79766145,6320,6310,6320,6300,67
|
||||
20250516,095900,79343375,6310,6320,6320,6300,120
|
||||
20250516,095800,78586875,6320,6350,6350,6310,729
|
||||
20250516,095700,73976345,6350,6350,6360,6350,18
|
||||
20250516,095600,73862035,6360,6350,6360,6350,101
|
||||
20250516,095500,73220595,6340,6350,6350,6340,35
|
||||
20250516,095400,72998475,6350,6350,6350,6340,181
|
||||
20250516,095300,71849445,6350,6350,6350,6350,86
|
||||
20250516,095200,71303345,6350,6350,6350,6350,2
|
||||
20250516,095100,71290645,6350,6350,6350,6340,72
|
||||
20250516,095000,70833455,6350,6350,6360,6330,57
|
||||
20250516,094900,70471525,6350,6350,6350,6350,213
|
||||
20250516,094800,69118975,6360,6360,6360,6360,7
|
||||
20250516,094700,69074455,6360,6350,6360,6350,69
|
||||
20250516,094600,68636295,6340,6350,6360,6340,167
|
||||
20250516,094500,67576835,6350,6350,6350,6310,222
|
||||
20250516,094400,66170165,6360,6350,6360,6340,765
|
||||
20250516,094300,61318115,6370,6370,6370,6370,72
|
||||
20250516,094200,60859475,6370,6350,6370,6340,2478
|
||||
20250516,094100,45123885,6370,6370,6370,6350,511
|
||||
20250516,094000,41877095,6360,6360,6370,6350,299
|
||||
20250516,093900,39975475,6370,6360,6370,6360,160
|
||||
20250516,093800,38956975,6370,6360,6370,6350,422
|
||||
20250516,093700,36275155,6370,6370,6370,6370,66
|
||||
20250516,093600,35854735,6370,6370,6370,6370,3
|
||||
20250516,093500,35835625,6370,6370,6380,6370,149
|
||||
20250516,093400,34886405,6370,6370,6380,6370,66
|
||||
20250516,093300,34465955,6370,6370,6370,6370,4
|
||||
20250516,093200,34440475,6380,6375,6380,6370,308
|
||||
20250516,093100,32477605,6370,6375,6375,6370,18
|
||||
20250516,093000,32362915,6375,6385,6385,6375,138
|
||||
20250516,092900,31482250,6380,6385,6385,6380,11
|
||||
20250516,092800,31412020,6385,6390,6390,6385,250
|
||||
20250516,092700,29815475,6400,6400,6400,6390,165
|
||||
20250516,092600,28761035,6400,6395,6400,6395,69
|
||||
20250516,092500,28319450,6395,6395,6395,6390,240
|
||||
20250516,092400,26785400,6395,6410,6410,6395,104
|
||||
20250516,092300,26119475,6410,6410,6410,6400,238
|
||||
20250516,092200,24596195,6410,6410,6410,6400,309
|
||||
20250516,092100,22617710,6420,6420,6420,6420,65
|
||||
20250516,092000,22200410,6420,6415,6420,6415,77
|
||||
20250516,091900,21706240,6415,6420,6420,6415,74
|
||||
20250516,091800,21231490,6410,6410,6420,6410,107
|
||||
20250516,091700,20544950,6415,6415,6415,6415,81
|
||||
20250516,091600,20025335,6415,6410,6415,6405,352
|
||||
20250516,091500,17770000,6420,6420,6420,6420,4
|
||||
20250516,091400,17744320,6420,6420,6420,6420,75
|
||||
20250516,091300,17262820,6420,6410,6420,6410,101
|
||||
20250516,091200,16615060,6410,6410,6410,6410,82
|
||||
20250516,091100,16089440,6410,6410,6410,6410,72
|
||||
20250516,091000,15627920,6410,6410,6410,6410,1
|
||||
20250516,090900,15621510,6410,6430,6430,6410,276
|
||||
20250516,090800,13848870,6420,6420,6420,6420,0
|
||||
20250516,090700,13848870,6420,6420,6420,6420,201
|
||||
20250516,090600,12558450,6420,6430,6430,6420,91
|
||||
20250516,090500,11973900,6440,6430,6440,6430,161
|
||||
20250516,090400,10937430,6430,6420,6430,6420,140
|
||||
20250516,090300,10037280,6430,6430,6430,6430,0
|
||||
20250516,090200,10037280,6430,6410,6430,6410,213
|
||||
20250516,090100,8669790,6400,6380,6400,6380,452
|
||||
20250516,090000,5777830,6360,6370,6380,6360,907
|
||||
|
Reference in New Issue
Block a user