Update 2025-05-16 2743 candle_min
This commit is contained in:
631
094820/min/candle-20250516.csv
Normal file
631
094820/min/candle-20250516.csv
Normal file
@@ -0,0 +1,631 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,192900,2744839915,9820,9820,9820,9820,8378
|
||||
20250516,192800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,192700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,192600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,192500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,192400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,192300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,192200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,192100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,192000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,191900,2744839915,9820,9820,9820,9820,0
|
||||
20250516,191800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,191700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,191600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,191500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,191400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,191300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,191200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,191100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,191000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,190900,2744839915,9820,9820,9820,9820,0
|
||||
20250516,190800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,190700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,190600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,190500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,190400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,190300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,190200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,190100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,190000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,185900,2744839915,9820,9820,9820,9820,8378
|
||||
20250516,185800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,185700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,185600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,185500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,185400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,185300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,185200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,185100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,185000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,184900,2744839915,9820,9820,9820,9820,0
|
||||
20250516,184800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,184700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,184600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,184500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,184400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,184300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,184200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,184100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,184000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,183900,2744839915,9820,9820,9820,9820,0
|
||||
20250516,183800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,183700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,183600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,183500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,183400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,183300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,183200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,183100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,183000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,182900,2744839915,9820,9820,9820,9820,8378
|
||||
20250516,182800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,182700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,182600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,182500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,182400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,182300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,182200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,182100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,182000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,181900,2744839915,9820,9820,9820,9820,0
|
||||
20250516,181800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,181700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,181600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,181500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,181400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,181300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,181200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,181100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,181000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,180900,2744839915,9820,9820,9820,9820,0
|
||||
20250516,180800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,180700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,180600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,180500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,180400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,180300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,180200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,180100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,180000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,175900,2744839915,9820,9820,9820,9820,8378
|
||||
20250516,175800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,175700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,175600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,175500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,175400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,175300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,175200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,175100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,175000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,174900,2744839915,9820,9820,9820,9820,0
|
||||
20250516,174800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,174700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,174600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,174500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,174400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,174300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,174200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,174100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,174000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,173900,2744839915,9820,9820,9820,9820,0
|
||||
20250516,173800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,173700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,173600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,173500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,173400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,173300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,173200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,173100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,173000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,172900,2744839915,9820,9820,9820,9820,8378
|
||||
20250516,172800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,172700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,172600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,172500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,172400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,172300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,172200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,172100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,172000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,171900,2744839915,9820,9820,9820,9820,0
|
||||
20250516,171800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,171700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,171600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,171500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,171400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,171300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,171200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,171100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,171000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,170900,2744839915,9820,9820,9820,9820,0
|
||||
20250516,170800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,170700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,170600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,170500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,170400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,170300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,170200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,170100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,170000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,165900,2744839915,9820,9820,9820,9820,8378
|
||||
20250516,165800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,165700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,165600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,165500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,165400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,165300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,165200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,165100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,165000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,164900,2744839915,9820,9820,9820,9820,0
|
||||
20250516,164800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,164700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,164600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,164500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,164400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,164300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,164200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,164100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,164000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,163900,2744839915,9820,9820,9820,9820,0
|
||||
20250516,163800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,163700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,163600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,163500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,163400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,163300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,163200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,163100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,163000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,162900,2744839915,9820,9820,9820,9820,8378
|
||||
20250516,162800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,162700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,162600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,162500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,162400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,162300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,162200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,162100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,162000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,161900,2744839915,9820,9820,9820,9820,0
|
||||
20250516,161800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,161700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,161600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,161500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,161400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,161300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,161200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,161100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,161000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,160900,2744839915,9820,9820,9820,9820,0
|
||||
20250516,160800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,160700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,160600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,160500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,160400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,160300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,160200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,160100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,160000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,155900,2744839915,9820,9820,9820,9820,8378
|
||||
20250516,155800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,155700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,155600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,155500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,155400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,155300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,155200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,155100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,155000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,154900,2744839915,9820,9820,9820,9820,0
|
||||
20250516,154800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,154700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,154600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,154500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,154400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,154300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,154200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,154100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,154000,2744839915,9820,9820,9820,9820,0
|
||||
20250516,153900,2744839915,9820,9820,9820,9820,0
|
||||
20250516,153800,2744839915,9820,9820,9820,9820,0
|
||||
20250516,153700,2744839915,9820,9820,9820,9820,0
|
||||
20250516,153600,2744839915,9820,9820,9820,9820,0
|
||||
20250516,153500,2744839915,9820,9820,9820,9820,0
|
||||
20250516,153400,2744839915,9820,9820,9820,9820,0
|
||||
20250516,153300,2744839915,9820,9820,9820,9820,0
|
||||
20250516,153200,2744839915,9820,9820,9820,9820,0
|
||||
20250516,153100,2744839915,9820,9820,9820,9820,0
|
||||
20250516,153000,2744839915,9820,9820,9820,9820,8378
|
||||
20250516,152900,2662567955,9820,9820,9820,9820,0
|
||||
20250516,152800,2662567955,9820,9820,9820,9820,0
|
||||
20250516,152700,2662567955,9820,9820,9820,9820,0
|
||||
20250516,152600,2662567955,9820,9820,9820,9820,0
|
||||
20250516,152500,2662567955,9820,9820,9820,9820,0
|
||||
20250516,152400,2662567955,9820,9820,9820,9820,0
|
||||
20250516,152300,2662567955,9820,9820,9820,9820,0
|
||||
20250516,152200,2662567955,9820,9820,9820,9820,0
|
||||
20250516,152100,2662567955,9820,9820,9820,9820,0
|
||||
20250516,152000,2662567955,9820,9820,9820,9820,0
|
||||
20250516,151900,2662567955,9820,9810,9820,9810,540
|
||||
20250516,151800,2657269465,9810,9810,9820,9810,1246
|
||||
20250516,151700,2645041685,9810,9780,9810,9780,1180
|
||||
20250516,151600,2633481355,9780,9760,9780,9760,364
|
||||
20250516,151500,2629926455,9750,9740,9750,9740,1290
|
||||
20250516,151400,2617356805,9740,9740,9740,9740,212
|
||||
20250516,151300,2615291925,9750,9750,9750,9750,1
|
||||
20250516,151200,2615282175,9740,9750,9750,9740,195
|
||||
20250516,151100,2613382825,9740,9710,9740,9700,1750
|
||||
20250516,151000,2596360185,9710,9700,9710,9700,289
|
||||
20250516,150900,2593555195,9700,9680,9700,9680,1351
|
||||
20250516,150800,2580451075,9680,9690,9700,9680,2549
|
||||
20250516,150700,2555755695,9690,9690,9690,9690,227
|
||||
20250516,150600,2553556065,9690,9700,9700,9690,6
|
||||
20250516,150500,2553497915,9690,9700,9700,9690,495
|
||||
20250516,150400,2548699445,9700,9700,9700,9700,0
|
||||
20250516,150300,2548699445,9700,9690,9700,9690,8
|
||||
20250516,150200,2548621865,9690,9710,9720,9690,391
|
||||
20250516,150100,2544829615,9700,9710,9710,9700,11
|
||||
20250516,150000,2544722825,9710,9700,9710,9700,307
|
||||
20250516,145900,2541744525,9720,9720,9720,9720,105
|
||||
20250516,145800,2540723925,9720,9720,9720,9720,31
|
||||
20250516,145700,2540422605,9710,9710,9710,9710,55
|
||||
20250516,145600,2539888555,9720,9720,9720,9720,16
|
||||
20250516,145500,2539733035,9700,9700,9700,9700,0
|
||||
20250516,145400,2539733035,9700,9720,9720,9700,374
|
||||
20250516,145300,2536104195,9720,9720,9720,9720,24
|
||||
20250516,145200,2535870915,9720,9720,9720,9720,493
|
||||
20250516,145100,2531078955,9710,9720,9720,9710,26
|
||||
20250516,145000,2530826265,9710,9710,9710,9710,1298
|
||||
20250516,144900,2518222685,9700,9690,9720,9690,200
|
||||
20250516,144800,2516284645,9700,9700,9700,9700,368
|
||||
20250516,144700,2512715045,9700,9700,9700,9700,225
|
||||
20250516,144600,2510532545,9700,9700,9700,9700,494
|
||||
20250516,144500,2505740745,9710,9700,9710,9700,4711
|
||||
20250516,144400,2460019085,9700,9710,9710,9700,553
|
||||
20250516,144300,2454651915,9710,9710,9710,9700,172
|
||||
20250516,144200,2452981905,9710,9700,9710,9700,342
|
||||
20250516,144100,2449661135,9710,9710,9710,9700,424
|
||||
20250516,144000,2445547985,9710,9700,9710,9700,416
|
||||
20250516,143900,2441510905,9700,9720,9720,9700,136
|
||||
20250516,143800,2440190135,9720,9710,9720,9710,146
|
||||
20250516,143700,2438771315,9710,9700,9720,9690,1217
|
||||
20250516,143600,2426963250,9710,9740,9740,9710,365
|
||||
20250516,143500,2423416420,9740,9730,9740,9730,102
|
||||
20250516,143400,2422423660,9750,9750,9750,9750,1
|
||||
20250516,143300,2422413910,9720,9730,9730,9720,299
|
||||
20250516,143200,2419505590,9730,9730,9750,9710,975
|
||||
20250516,143100,2410015630,9730,9710,9730,9710,101
|
||||
20250516,143000,2409032920,9710,9750,9750,9710,220
|
||||
20250516,142900,2406894260,9750,9760,9780,9720,420
|
||||
20250516,142800,2402799120,9760,9760,9760,9760,82
|
||||
20250516,142700,2401998800,9750,9780,9780,9750,1504
|
||||
20250516,142600,2387289710,9730,9780,9790,9730,819
|
||||
20250516,142500,2379315440,9790,9760,9800,9740,1132
|
||||
20250516,142400,2368247460,9790,9750,9790,9740,136
|
||||
20250516,142300,2366922430,9750,9770,9770,9750,744
|
||||
20250516,142200,2359656370,9770,9790,9790,9760,626
|
||||
20250516,142100,2353540250,9770,9780,9780,9770,54
|
||||
20250516,142000,2353012650,9780,9780,9790,9780,171
|
||||
20250516,141900,2351339040,9780,9790,9790,9780,260
|
||||
20250516,141800,2348794170,9780,9790,9790,9780,70
|
||||
20250516,141700,2348108990,9790,9770,9790,9770,585
|
||||
20250516,141600,2342390780,9760,9770,9770,9760,44
|
||||
20250516,141500,2341961300,9770,9780,9780,9770,800
|
||||
20250516,141400,2334145280,9780,9790,9790,9780,737
|
||||
20250516,141300,2326936000,9790,9800,9800,9790,105
|
||||
20250516,141200,2325907100,9800,9820,9820,9800,1595
|
||||
20250516,141100,2310265960,9820,9820,9820,9810,513
|
||||
20250516,141000,2305231050,9820,9810,9820,9810,1219
|
||||
20250516,140900,2293269160,9810,9810,9810,9810,16
|
||||
20250516,140800,2293112200,9810,9800,9810,9800,1006
|
||||
20250516,140700,2283252720,9800,9800,9800,9790,112
|
||||
20250516,140600,2282156090,9800,9800,9800,9800,307
|
||||
20250516,140500,2279147490,9800,9800,9800,9800,227
|
||||
20250516,140400,2276922890,9800,9800,9800,9800,631
|
||||
20250516,140300,2270739090,9800,9790,9800,9790,111
|
||||
20250516,140200,2269651400,9780,9800,9800,9780,61
|
||||
20250516,140100,2269054410,9780,9790,9790,9780,15
|
||||
20250516,140000,2268907680,9790,9800,9800,9790,139
|
||||
20250516,135900,2267546760,9810,9810,9810,9810,13
|
||||
20250516,135800,2267419230,9820,9820,9820,9810,282
|
||||
20250516,135700,2264650640,9820,9790,9820,9790,784
|
||||
20250516,135600,2256955630,9780,9790,9800,9780,102
|
||||
20250516,135500,2255957990,9800,9800,9800,9800,114
|
||||
20250516,135400,2254840790,9800,9800,9800,9800,4440
|
||||
20250516,135300,2211328790,9800,9790,9800,9780,1329
|
||||
20250516,135200,2198305650,9800,9790,9800,9790,47
|
||||
20250516,135100,2197845370,9790,9790,9790,9790,350
|
||||
20250516,135000,2194418870,9790,9820,9820,9790,2
|
||||
20250516,134900,2194399260,9790,9790,9790,9790,2
|
||||
20250516,134800,2194379680,9790,9800,9810,9790,158
|
||||
20250516,134700,2192831660,9810,9800,9820,9800,152
|
||||
20250516,134600,2191340710,9790,9800,9800,9790,5
|
||||
20250516,134500,2191291720,9790,9790,9790,9790,4
|
||||
20250516,134400,2191252560,9790,9800,9800,9790,123
|
||||
20250516,134300,2190047220,9800,9810,9810,9800,82
|
||||
20250516,134200,2189243590,9800,9800,9800,9800,205
|
||||
20250516,134100,2187234590,9800,9820,9840,9800,1159
|
||||
20250516,134000,2175862460,9830,9790,9840,9790,1080
|
||||
20250516,133900,2165267240,9790,9760,9790,9760,282
|
||||
20250516,133800,2162511690,9760,9760,9760,9760,900
|
||||
20250516,133700,2153727690,9760,9760,9760,9760,13
|
||||
20250516,133600,2153600810,9770,9760,9770,9760,70
|
||||
20250516,133500,2152917600,9760,9760,9760,9760,0
|
||||
20250516,133400,2152917600,9760,9760,9760,9760,81
|
||||
20250516,133300,2152127040,9750,9750,9750,9750,12
|
||||
20250516,133200,2152010040,9740,9750,9750,9740,455
|
||||
20250516,133100,2147576400,9760,9750,9760,9750,1351
|
||||
20250516,133000,2134404120,9750,9740,9750,9740,172
|
||||
20250516,132900,2132727630,9730,9750,9750,9730,2
|
||||
20250516,132800,2132708150,9750,9750,9750,9750,115
|
||||
20250516,132700,2131586900,9760,9730,9760,9730,17
|
||||
20250516,132600,2131421460,9760,9740,9760,9740,878
|
||||
20250516,132500,2122856220,9730,9720,9730,9710,318
|
||||
20250516,132400,2119766250,9740,9730,9740,9720,71
|
||||
20250516,132300,2119075440,9730,9750,9750,9730,222
|
||||
20250516,132200,2116913920,9750,9740,9750,9740,309
|
||||
20250516,132100,2113903170,9750,9760,9760,9740,644
|
||||
20250516,132000,2107626800,9760,9760,9760,9760,0
|
||||
20250516,131900,2107626800,9760,9760,9790,9760,487
|
||||
20250516,131800,2102873650,9760,9760,9760,9760,100
|
||||
20250516,131700,2101897650,9790,9780,9790,9780,121
|
||||
20250516,131600,2100714070,9790,9750,9790,9740,352
|
||||
20250516,131500,2097279920,9740,9770,9770,9740,1313
|
||||
20250516,131400,2084472670,9770,9770,9770,9770,20
|
||||
20250516,131300,2084277270,9770,9780,9780,9770,1086
|
||||
20250516,131200,2073659230,9790,9870,9870,9760,3714
|
||||
20250516,131100,2037222870,9870,9900,9900,9870,2706
|
||||
20250516,131000,2010463350,9900,9870,9900,9870,3956
|
||||
20250516,130900,1971346320,9870,9830,9870,9830,2473
|
||||
20250516,130800,1946993220,9830,9830,9840,9830,713
|
||||
20250516,130700,1939983050,9840,9820,9840,9820,12
|
||||
20250516,130600,1939865010,9840,9830,9840,9810,1142
|
||||
20250516,130500,1928635090,9820,9790,9820,9790,6454
|
||||
20250516,130400,1865367490,9770,9770,9770,9770,260
|
||||
20250516,130300,1862827290,9770,9790,9790,9770,12
|
||||
20250516,130200,1862709930,9790,9790,9800,9770,638
|
||||
20250516,130100,1856463820,9790,9750,9790,9750,1217
|
||||
20250516,130000,1844561080,9750,9750,9750,9750,72
|
||||
20250516,125900,1843859080,9750,9750,9750,9750,195
|
||||
20250516,125800,1841957830,9790,9780,9790,9780,125
|
||||
20250516,125700,1840734100,9720,9770,9770,9720,6978
|
||||
20250516,125600,1772873510,9800,9770,9800,9770,320
|
||||
20250516,125500,1769741350,9770,9770,9790,9750,21
|
||||
20250516,125400,1769536180,9730,9830,9830,9730,6068
|
||||
20250516,125300,1710094910,9820,9750,9840,9750,19894
|
||||
20250516,125200,1515181570,9750,9750,9760,9750,1003
|
||||
20250516,125100,1505402290,9750,9730,9750,9730,1103
|
||||
20250516,125000,1494657580,9720,9720,9730,9720,934
|
||||
20250516,124900,1485570630,9720,9720,9730,9710,1524
|
||||
20250516,124800,1470757350,9720,9700,9720,9700,1482
|
||||
20250516,124700,1456381930,9700,9700,9700,9700,1413
|
||||
20250516,124600,1442675830,9700,9680,9700,9680,2510
|
||||
20250516,124500,1418354200,9680,9670,9690,9670,615
|
||||
20250516,124400,1412397620,9700,9700,9700,9700,196
|
||||
20250516,124300,1410496420,9700,9660,9700,9660,14
|
||||
20250516,124200,1410361140,9680,9680,9680,9650,101
|
||||
20250516,124100,1409384070,9700,9630,9700,9630,2332
|
||||
20250516,124000,1386835930,9630,9630,9640,9630,147
|
||||
20250516,123900,1385420270,9630,9630,9630,9630,40
|
||||
20250516,123800,1385035070,9680,9630,9680,9630,110
|
||||
20250516,123700,1383970820,9630,9630,9630,9630,11
|
||||
20250516,123600,1383864890,9630,9630,9630,9630,643
|
||||
20250516,123500,1377672800,9620,9650,9650,9620,678
|
||||
20250516,123400,1371136930,9680,9700,9700,9650,831
|
||||
20250516,123300,1363094500,9710,9720,9720,9710,460
|
||||
20250516,123200,1358623900,9720,9720,9720,9720,52
|
||||
20250516,123100,1358118460,9720,9710,9720,9710,14
|
||||
20250516,123000,1357982400,9710,9720,9730,9710,546
|
||||
20250516,122900,1352678340,9720,9710,9720,9710,57
|
||||
20250516,122800,1352124850,9710,9710,9710,9710,120
|
||||
20250516,122700,1350959650,9720,9700,9730,9700,2217
|
||||
20250516,122600,1329421880,9700,9680,9700,9680,723
|
||||
20250516,122500,1322410280,9680,9680,9690,9680,6
|
||||
20250516,122400,1322352180,9670,9670,9670,9670,698
|
||||
20250516,122300,1315602520,9700,9700,9700,9700,0
|
||||
20250516,122200,1315602520,9700,9680,9700,9680,2
|
||||
20250516,122100,1315583140,9670,9670,9680,9670,763
|
||||
20250516,122000,1308203910,9680,9680,9680,9680,445
|
||||
20250516,121900,1303896310,9680,9700,9700,9680,95
|
||||
20250516,121800,1302975470,9700,9680,9700,9680,62
|
||||
20250516,121700,1302375290,9680,9700,9700,9680,548
|
||||
20250516,121600,1297067090,9700,9700,9700,9700,339
|
||||
20250516,121500,1293778790,9690,9700,9700,9690,222
|
||||
20250516,121400,1291625420,9700,9700,9700,9700,28
|
||||
20250516,121300,1291353820,9700,9710,9710,9650,563
|
||||
20250516,121200,1285910480,9680,9700,9700,9680,2366
|
||||
20250516,121100,1262962540,9710,9710,9710,9700,170
|
||||
20250516,121000,1261312340,9710,9720,9730,9710,749
|
||||
20250516,120900,1254037940,9720,9720,9720,9700,526
|
||||
20250516,120800,1248925300,9720,9710,9720,9710,2369
|
||||
20250516,120700,1225903290,9710,9700,9710,9700,300
|
||||
20250516,120600,1222991760,9700,9680,9710,9680,5883
|
||||
20250516,120500,1165941030,9680,9670,9680,9670,1648
|
||||
20250516,120400,1149996710,9660,9660,9660,9660,100
|
||||
20250516,120300,1149030710,9650,9660,9660,9650,366
|
||||
20250516,120200,1145495420,9630,9630,9630,9630,0
|
||||
20250516,120100,1145495420,9630,9650,9650,9630,28
|
||||
20250516,120000,1145225640,9650,9640,9650,9640,710
|
||||
20250516,115900,1138378160,9630,9610,9630,9610,634
|
||||
20250516,115800,1132274120,9610,9620,9620,9610,1672
|
||||
20250516,115700,1116199460,9620,9620,9620,9620,100
|
||||
20250516,115600,1115237460,9620,9620,9620,9620,0
|
||||
20250516,115500,1115237460,9620,9620,9650,9620,797
|
||||
20250516,115400,1107565640,9640,9650,9660,9640,399
|
||||
20250516,115300,1103716080,9620,9630,9630,9620,1185
|
||||
20250516,115200,1092313110,9650,9650,9650,9650,323
|
||||
20250516,115100,1089196160,9650,9660,9660,9650,444
|
||||
20250516,115000,1084908990,9660,9670,9670,9660,315
|
||||
20250516,114900,1081864940,9660,9660,9660,9630,1129
|
||||
20250516,114800,1070976800,9620,9670,9670,9620,790
|
||||
20250516,114700,1063348460,9680,9680,9680,9680,9
|
||||
20250516,114600,1063261340,9680,9690,9690,9680,64
|
||||
20250516,114500,1062641770,9700,9700,9700,9700,161
|
||||
20250516,114400,1061080070,9700,9690,9700,9670,1296
|
||||
20250516,114300,1048517870,9700,9700,9700,9690,62
|
||||
20250516,114200,1047916570,9700,9690,9700,9670,1118
|
||||
20250516,114100,1037081860,9700,9700,9705,9690,1933
|
||||
20250516,114000,1018331570,9690,9700,9700,9690,480
|
||||
20250516,113900,1013678050,9690,9700,9700,9690,140
|
||||
20250516,113800,1012320440,9690,9690,9690,9680,1370
|
||||
20250516,113700,999053650,9680,9670,9690,9670,1566
|
||||
20250516,113600,983884850,9670,9650,9670,9650,460
|
||||
20250516,113500,979439910,9640,9640,9650,9640,978
|
||||
20250516,113400,970006970,9630,9630,9630,9630,693
|
||||
20250516,113300,963333380,9630,9620,9630,9620,1890
|
||||
20250516,113200,945151570,9620,9610,9620,9610,51
|
||||
20250516,113100,944661450,9610,9610,9620,9610,1707
|
||||
20250516,113000,928242060,9600,9590,9600,9590,113
|
||||
20250516,112900,927157280,9580,9590,9590,9580,138
|
||||
20250516,112800,925834860,9590,9590,9610,9590,288
|
||||
20250516,112700,923072910,9590,9580,9590,9580,255
|
||||
20250516,112600,920627490,9590,9580,9590,9580,15
|
||||
20250516,112500,920483780,9590,9590,9590,9530,810
|
||||
20250516,112400,912721000,9600,9620,9620,9600,470
|
||||
20250516,112300,908205300,9620,9610,9620,9610,226
|
||||
20250516,112200,906032740,9620,9620,9620,9620,18
|
||||
20250516,112100,905859580,9620,9620,9620,9610,53
|
||||
20250516,112000,905349820,9610,9620,9630,9610,733
|
||||
20250516,111900,898299470,9610,9610,9610,9610,305
|
||||
20250516,111800,895368420,9610,9590,9610,9590,4155
|
||||
20250516,111700,855487780,9580,9570,9580,9560,281
|
||||
20250516,111600,852797900,9570,9580,9580,9570,232
|
||||
20250516,111500,850576870,9580,9530,9580,9530,2070
|
||||
20250516,111400,830769490,9540,9550,9550,9540,582
|
||||
20250516,111300,825214820,9550,9550,9550,9550,62
|
||||
20250516,111200,824622720,9550,9550,9550,9550,135
|
||||
20250516,111100,823333470,9560,9550,9560,9550,1838
|
||||
20250516,111000,805767190,9560,9520,9560,9520,2389
|
||||
20250516,110900,782965680,9520,9520,9520,9520,0
|
||||
20250516,110800,782965680,9520,9520,9520,9520,0
|
||||
20250516,110700,782965680,9520,9500,9530,9500,951
|
||||
20250516,110600,773906500,9500,9500,9500,9500,10
|
||||
20250516,110500,773811500,9510,9510,9510,9510,3
|
||||
20250516,110400,773782970,9510,9510,9510,9510,2
|
||||
20250516,110300,773763950,9490,9490,9490,9490,0
|
||||
20250516,110200,773763950,9490,9490,9490,9490,28
|
||||
20250516,110100,773498230,9480,9510,9520,9480,185
|
||||
20250516,110000,771738060,9520,9490,9520,9480,151
|
||||
20250516,105900,770306530,9480,9480,9480,9480,927
|
||||
20250516,105800,761518570,9480,9500,9550,9480,1236
|
||||
20250516,105700,749735660,9470,9490,9490,9470,226
|
||||
20250516,105600,747594740,9520,9520,9520,9520,0
|
||||
20250516,105500,747594740,9520,9490,9520,9490,2
|
||||
20250516,105400,747575730,9490,9490,9490,9490,8
|
||||
20250516,105300,747499810,9520,9485,9520,9485,552
|
||||
20250516,105200,742251390,9490,9490,9500,9490,468
|
||||
20250516,105100,737810060,9490,9500,9510,9490,435
|
||||
20250516,105000,733677480,9510,9510,9510,9510,51
|
||||
20250516,104900,733192470,9510,9510,9510,9510,1
|
||||
20250516,104800,733182960,9520,9530,9530,9510,835
|
||||
20250516,104700,725232770,9530,9540,9540,9530,61
|
||||
20250516,104600,724651340,9540,9540,9540,9530,148
|
||||
20250516,104500,723240830,9540,9540,9540,9540,6
|
||||
20250516,104400,723183590,9530,9530,9530,9530,553
|
||||
20250516,104300,717913500,9530,9530,9530,9530,266
|
||||
20250516,104200,715378520,9520,9520,9520,9520,550
|
||||
20250516,104100,710142520,9510,9520,9520,9510,1010
|
||||
20250516,104000,700527330,9520,9500,9520,9500,644
|
||||
20250516,103900,694398870,9510,9450,9510,9450,6405
|
||||
20250516,103800,633696450,9460,9460,9460,9460,1
|
||||
20250516,103700,633686990,9460,9450,9460,9450,36
|
||||
20250516,103600,633346770,9450,9450,9450,9450,64
|
||||
20250516,103500,632741970,9450,9460,9460,9450,14
|
||||
20250516,103400,632609560,9460,9460,9460,9460,42
|
||||
20250516,103300,632212240,9470,9460,9470,9460,127
|
||||
20250516,103200,631009980,9470,9470,9470,9470,101
|
||||
20250516,103100,630053510,9440,9440,9440,9430,142
|
||||
20250516,103000,628713720,9440,9450,9460,9440,796
|
||||
20250516,102900,621189250,9450,9450,9450,9450,162
|
||||
20250516,102800,619658350,9450,9450,9450,9450,493
|
||||
20250516,102700,614999500,9450,9450,9450,9450,100
|
||||
20250516,102600,614054500,9470,9470,9470,9470,500
|
||||
20250516,102500,609319500,9450,9470,9470,9450,868
|
||||
20250516,102400,601116820,9450,9470,9470,9450,432
|
||||
20250516,102300,597031520,9460,9460,9460,9460,250
|
||||
20250516,102200,594666520,9470,9460,9470,9460,915
|
||||
20250516,102100,586006230,9470,9470,9480,9470,566
|
||||
20250516,102000,580645310,9480,9480,9480,9480,133
|
||||
20250516,101900,579384470,9480,9480,9490,9480,761
|
||||
20250516,101800,572169590,9480,9490,9500,9480,1578
|
||||
20250516,101700,557197590,9490,9480,9490,9480,949
|
||||
20250516,101600,548195020,9490,9520,9520,9490,3089
|
||||
20250516,101500,518825070,9520,9530,9530,9520,1549
|
||||
20250516,101400,504078400,9530,9530,9530,9520,799
|
||||
20250516,101300,496465500,9530,9530,9530,9530,93
|
||||
20250516,101200,495579210,9530,9530,9530,9530,336
|
||||
20250516,101100,492377130,9530,9520,9530,9520,759
|
||||
20250516,101000,485151430,9520,9520,9530,9520,217
|
||||
20250516,100900,483085210,9520,9520,9530,9520,30
|
||||
20250516,100800,482799510,9530,9530,9530,9510,1127
|
||||
20250516,100700,472070410,9530,9530,9530,9510,1514
|
||||
20250516,100600,457660910,9520,9510,9520,9480,3213
|
||||
20250516,100500,427090120,9500,9490,9500,9490,2467
|
||||
20250516,100400,403659820,9490,9500,9500,9490,1930
|
||||
20250516,100300,385331110,9500,9500,9500,9490,2332
|
||||
20250516,100200,363189240,9500,9490,9510,9490,4799
|
||||
20250516,100100,317606950,9490,9500,9500,9490,498
|
||||
20250516,100000,312880300,9500,9480,9500,9480,596
|
||||
20250516,095900,307227760,9480,9480,9480,9480,27
|
||||
20250516,095800,306971800,9480,9490,9500,9480,112
|
||||
20250516,095700,305909920,9490,9490,9490,9470,2705
|
||||
20250516,095600,280247760,9480,9460,9490,9440,2285
|
||||
20250516,095500,258613400,9460,9460,9460,9460,48
|
||||
20250516,095400,258159320,9470,9460,9470,9450,172
|
||||
20250516,095300,256532490,9450,9420,9450,9420,1232
|
||||
20250516,095200,244910380,9430,9430,9450,9420,968
|
||||
20250516,095100,235773470,9430,9420,9440,9420,1200
|
||||
20250516,095000,224457470,9420,9400,9420,9390,915
|
||||
20250516,094900,215844060,9370,9380,9400,9370,1035
|
||||
20250516,094800,206116970,9380,9350,9390,9350,816
|
||||
20250516,094700,198462080,9350,9350,9350,9350,400
|
||||
20250516,094600,194722080,9370,9370,9370,9370,0
|
||||
20250516,094500,194722080,9370,9370,9370,9370,5
|
||||
20250516,094400,194675230,9370,9370,9370,9370,4
|
||||
20250516,094300,194637750,9370,9340,9370,9330,67
|
||||
20250516,094200,194012180,9380,9340,9380,9340,130
|
||||
20250516,094100,192796930,9340,9340,9340,9340,1
|
||||
20250516,094000,192787590,9380,9330,9380,9330,582
|
||||
20250516,093900,187331070,9340,9340,9370,9320,1106
|
||||
20250516,093800,176982060,9340,9340,9340,9300,222
|
||||
20250516,093700,174913860,9320,9330,9330,9320,144
|
||||
20250516,093600,173570840,9330,9320,9330,9320,136
|
||||
20250516,093500,172303310,9320,9290,9320,9290,891
|
||||
20250516,093400,164008800,9290,9290,9290,9290,48
|
||||
20250516,093300,163562880,9290,9280,9290,9280,5
|
||||
20250516,093200,163516470,9270,9280,9280,9270,256
|
||||
20250516,093100,161143190,9290,9290,9290,9290,0
|
||||
20250516,093000,161143190,9290,9270,9290,9270,1122
|
||||
20250516,092900,150726795,9280,9280,9285,9270,752
|
||||
20250516,092800,143750430,9300,9300,9300,9300,0
|
||||
20250516,092700,143750430,9300,9300,9300,9300,1
|
||||
20250516,092600,143741130,9290,9300,9300,9290,1341
|
||||
20250516,092500,131283230,9290,9290,9290,9290,0
|
||||
20250516,092400,131283230,9290,9280,9290,9280,1616
|
||||
20250516,092300,116280160,9280,9270,9280,9270,301
|
||||
20250516,092200,113488880,9260,9270,9270,9260,430
|
||||
20250516,092100,109506970,9260,9260,9260,9260,20
|
||||
20250516,092000,109321770,9270,9270,9270,9260,1404
|
||||
20250516,091900,96314970,9270,9270,9270,9270,501
|
||||
20250516,091800,91670700,9270,9270,9270,9260,2953
|
||||
20250516,091700,64296510,9260,9260,9270,9260,949
|
||||
20250516,091600,55500380,9280,9280,9280,9280,0
|
||||
20250516,091500,55500380,9280,9280,9280,9280,1
|
||||
20250516,091400,55491100,9270,9250,9270,9250,143
|
||||
20250516,091300,54166590,9240,9250,9280,9240,527
|
||||
20250516,091200,49293320,9260,9260,9260,9260,24
|
||||
20250516,091100,49071080,9260,9270,9270,9260,182
|
||||
20250516,091000,47384530,9270,9270,9270,9270,183
|
||||
20250516,090900,45688120,9290,9300,9300,9280,496
|
||||
20250516,090800,41082760,9310,9290,9310,9280,1895
|
||||
20250516,090700,23481170,9280,9270,9280,9270,214
|
||||
20250516,090600,21496380,9270,9260,9290,9260,832
|
||||
20250516,090500,13772260,9260,9240,9260,9240,243
|
||||
20250516,090400,11526510,9250,9250,9250,9250,0
|
||||
20250516,090300,11526510,9250,9220,9250,9210,628
|
||||
20250516,090200,5735940,9230,9200,9230,9200,211
|
||||
20250516,090100,3791140,9200,9230,9230,9200,228
|
||||
20250516,090000,1689090,9230,9230,9230,9230,183
|
||||
|
Reference in New Issue
Block a user