Update 2025-05-16 2743 candle_min
This commit is contained in:
633
099320/min/candle-20250516.csv
Normal file
633
099320/min/candle-20250516.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,193100,1796828000,48700,48700,48700,48700,1436
|
||||
20250516,193000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,192900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,192800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,192700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,192600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,192500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,192400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,192300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,192200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,192100,1796828000,48700,48700,48700,48700,0
|
||||
20250516,192000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,191900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,191800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,191700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,191600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,191500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,191400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,191300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,191200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,191100,1796828000,48700,48700,48700,48700,0
|
||||
20250516,191000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,190900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,190800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,190700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,190600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,190500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,190400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,190300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,190200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,190100,1796828000,48700,48700,48700,48700,1436
|
||||
20250516,190000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,185900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,185800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,185700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,185600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,185500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,185400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,185300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,185200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,185100,1796828000,48700,48700,48700,48700,0
|
||||
20250516,185000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,184900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,184800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,184700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,184600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,184500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,184400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,184300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,184200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,184100,1796828000,48700,48700,48700,48700,0
|
||||
20250516,184000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,183900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,183800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,183700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,183600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,183500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,183400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,183300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,183200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,183100,1796828000,48700,48700,48700,48700,1436
|
||||
20250516,183000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,182900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,182800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,182700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,182600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,182500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,182400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,182300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,182200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,182100,1796828000,48700,48700,48700,48700,0
|
||||
20250516,182000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,181900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,181800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,181700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,181600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,181500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,181400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,181300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,181200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,181100,1796828000,48700,48700,48700,48700,0
|
||||
20250516,181000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,180900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,180800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,180700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,180600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,180500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,180400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,180300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,180200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,180100,1796828000,48700,48700,48700,48700,1436
|
||||
20250516,180000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,175900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,175800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,175700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,175600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,175500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,175400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,175300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,175200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,175100,1796828000,48700,48700,48700,48700,0
|
||||
20250516,175000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,174900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,174800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,174700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,174600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,174500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,174400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,174300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,174200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,174100,1796828000,48700,48700,48700,48700,0
|
||||
20250516,174000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,173900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,173800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,173700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,173600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,173500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,173400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,173300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,173200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,173100,1796828000,48700,48700,48700,48700,1436
|
||||
20250516,173000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,172900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,172800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,172700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,172600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,172500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,172400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,172300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,172200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,172100,1796828000,48700,48700,48700,48700,0
|
||||
20250516,172000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,171900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,171800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,171700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,171600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,171500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,171400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,171300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,171200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,171100,1796828000,48700,48700,48700,48700,0
|
||||
20250516,171000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,170900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,170800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,170700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,170600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,170500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,170400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,170300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,170200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,170100,1796828000,48700,48700,48700,48700,1436
|
||||
20250516,170000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,165900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,165800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,165700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,165600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,165500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,165400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,165300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,165200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,165100,1796828000,48700,48700,48700,48700,0
|
||||
20250516,165000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,164900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,164800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,164700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,164600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,164500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,164400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,164300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,164200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,164100,1796828000,48700,48700,48700,48700,0
|
||||
20250516,164000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,163900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,163800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,163700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,163600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,163500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,163400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,163300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,163200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,163100,1796828000,48700,48700,48700,48700,1436
|
||||
20250516,163000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,162900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,162800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,162700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,162600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,162500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,162400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,162300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,162200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,162100,1796828000,48700,48700,48700,48700,0
|
||||
20250516,162000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,161900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,161800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,161700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,161600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,161500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,161400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,161300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,161200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,161100,1796828000,48700,48700,48700,48700,0
|
||||
20250516,161000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,160900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,160800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,160700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,160600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,160500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,160400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,160300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,160200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,160100,1796828000,48700,48700,48700,48700,1436
|
||||
20250516,160000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,155900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,155800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,155700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,155600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,155500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,155400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,155300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,155200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,155100,1796828000,48700,48700,48700,48700,0
|
||||
20250516,155000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,154900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,154800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,154700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,154600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,154500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,154400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,154300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,154200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,154100,1796828000,48700,48700,48700,48700,0
|
||||
20250516,154000,1796828000,48700,48700,48700,48700,0
|
||||
20250516,153900,1796828000,48700,48700,48700,48700,0
|
||||
20250516,153800,1796828000,48700,48700,48700,48700,0
|
||||
20250516,153700,1796828000,48700,48700,48700,48700,0
|
||||
20250516,153600,1796828000,48700,48700,48700,48700,0
|
||||
20250516,153500,1796828000,48700,48700,48700,48700,0
|
||||
20250516,153400,1796828000,48700,48700,48700,48700,0
|
||||
20250516,153300,1796828000,48700,48700,48700,48700,0
|
||||
20250516,153200,1796828000,48700,48700,48700,48700,0
|
||||
20250516,153100,1796828000,48700,48700,48700,48700,1436
|
||||
20250516,153000,1796828000,48700,48700,48700,48700,1436
|
||||
20250516,152900,1726894800,48650,48650,48650,48650,0
|
||||
20250516,152800,1726894800,48650,48650,48650,48650,0
|
||||
20250516,152700,1726894800,48650,48650,48650,48650,0
|
||||
20250516,152600,1726894800,48650,48650,48650,48650,0
|
||||
20250516,152500,1726894800,48650,48650,48650,48650,0
|
||||
20250516,152400,1726894800,48650,48650,48650,48650,0
|
||||
20250516,152300,1726894800,48650,48650,48650,48650,0
|
||||
20250516,152200,1726894800,48650,48650,48650,48650,0
|
||||
20250516,152100,1726894800,48650,48650,48650,48650,0
|
||||
20250516,152000,1726894800,48650,48650,48650,48650,0
|
||||
20250516,151900,1726894800,48650,48650,48650,48600,122
|
||||
20250516,151800,1720962100,48650,48650,48650,48600,132
|
||||
20250516,151700,1714545300,48600,48650,48650,48600,375
|
||||
20250516,151600,1696316350,48650,48650,48650,48600,94
|
||||
20250516,151500,1691743450,48650,48650,48650,48650,159
|
||||
20250516,151400,1684008100,48650,48650,48650,48600,218
|
||||
20250516,151300,1673411900,48650,48600,48650,48550,268
|
||||
20250516,151200,1660382650,48650,48550,48650,48550,262
|
||||
20250516,151100,1647652200,48550,48550,48550,48550,40
|
||||
20250516,151000,1645710200,48550,48450,48550,48450,233
|
||||
20250516,150900,1634409750,48450,48450,48450,48450,63
|
||||
20250516,150800,1631357400,48450,48400,48450,48400,467
|
||||
20250516,150700,1608754100,48350,48400,48400,48350,51
|
||||
20250516,150600,1606285750,48400,48450,48450,48400,72
|
||||
20250516,150500,1602800900,48450,48400,48450,48400,79
|
||||
20250516,150400,1598975400,48450,48450,48450,48450,33
|
||||
20250516,150300,1597376550,48500,48400,48500,48400,233
|
||||
20250516,150200,1586087700,48400,48350,48400,48350,105
|
||||
20250516,150100,1581007650,48350,48250,48350,48250,285
|
||||
20250516,150000,1567246050,48300,48300,48300,48250,3
|
||||
20250516,145900,1567101200,48250,48250,48250,48250,6
|
||||
20250516,145800,1566811700,48300,48300,48300,48150,393
|
||||
20250516,145700,1547850750,48250,48275,48275,48250,70
|
||||
20250516,145600,1544473225,48300,48250,48300,48200,100
|
||||
20250516,145500,1539649225,48250,48300,48300,48250,159
|
||||
20250516,145400,1531972175,48300,48300,48300,48300,53
|
||||
20250516,145300,1529412275,48300,48300,48350,48250,365
|
||||
20250516,145200,1511777275,48300,48150,48300,48150,743
|
||||
20250516,145100,1475919775,48150,48150,48150,48150,140
|
||||
20250516,145000,1469178775,48200,48200,48200,48200,0
|
||||
20250516,144900,1469178775,48200,48200,48200,48200,0
|
||||
20250516,144800,1469178775,48200,48200,48200,48200,40
|
||||
20250516,144700,1467250775,48250,48250,48250,48250,0
|
||||
20250516,144600,1467250775,48250,48250,48250,48250,0
|
||||
20250516,144500,1467250775,48250,48250,48250,48250,0
|
||||
20250516,144400,1467250775,48250,48200,48250,48200,134
|
||||
20250516,144300,1460790575,48250,48250,48250,48250,0
|
||||
20250516,144200,1460790575,48250,48300,48300,48250,19
|
||||
20250516,144100,1459873775,48250,48250,48250,48250,0
|
||||
20250516,144000,1459873775,48250,48200,48250,48200,51
|
||||
20250516,143900,1457413375,48200,48200,48200,48200,238
|
||||
20250516,143800,1445941775,48250,48250,48250,48250,0
|
||||
20250516,143700,1445941775,48250,48250,48250,48250,1
|
||||
20250516,143600,1445893525,48250,48250,48250,48250,0
|
||||
20250516,143500,1445893525,48250,48200,48250,48200,104
|
||||
20250516,143400,1440879325,48150,48150,48150,48150,0
|
||||
20250516,143300,1440879325,48150,48175,48175,48150,115
|
||||
20250516,143200,1435341875,48200,48200,48200,48200,0
|
||||
20250516,143100,1435341875,48200,48200,48250,48200,36
|
||||
20250516,143000,1433605175,48250,48200,48250,48200,241
|
||||
20250516,142900,1421986075,48200,48200,48200,48200,35
|
||||
20250516,142800,1420299075,48200,48200,48200,48200,193
|
||||
20250516,142700,1410996475,48200,48200,48200,48200,36
|
||||
20250516,142600,1409261275,48150,48150,48150,48150,0
|
||||
20250516,142500,1409261275,48150,48150,48150,48150,45
|
||||
20250516,142400,1407094525,48200,48200,48200,48200,27
|
||||
20250516,142300,1405793125,48200,48150,48200,48150,94
|
||||
20250516,142200,1401262475,48150,48200,48200,48150,143
|
||||
20250516,142100,1394372025,48250,48250,48250,48250,39
|
||||
20250516,142000,1392490275,48250,48250,48250,48250,16
|
||||
20250516,141900,1391718275,48250,48300,48300,48250,13
|
||||
20250516,141800,1391090975,48300,48300,48300,48250,87
|
||||
20250516,141700,1386891025,48300,48300,48300,48300,6
|
||||
20250516,141600,1386601225,48300,48300,48300,48300,6
|
||||
20250516,141500,1386311425,48300,48300,48300,48300,0
|
||||
20250516,141400,1386311425,48300,48300,48300,48300,29
|
||||
20250516,141300,1384910725,48300,48300,48300,48300,0
|
||||
20250516,141200,1384910725,48300,48350,48400,48300,142
|
||||
20250516,141100,1378045825,48350,48350,48350,48350,20
|
||||
20250516,141000,1377078825,48400,48350,48400,48350,99
|
||||
20250516,140900,1372292125,48350,48350,48350,48350,1
|
||||
20250516,140800,1372243775,48350,48300,48350,48300,11
|
||||
20250516,140700,1371712225,48300,48500,48500,48300,626
|
||||
20250516,140600,1341439225,48500,48400,48500,48400,57
|
||||
20250516,140500,1338678075,48450,48450,48450,48450,9
|
||||
20250516,140400,1338242025,48400,48400,48400,48400,0
|
||||
20250516,140300,1338242025,48400,48450,48450,48400,90
|
||||
20250516,140200,1333882025,48400,48400,48400,48400,0
|
||||
20250516,140100,1333882025,48400,48400,48400,48400,0
|
||||
20250516,140000,1333882025,48400,48400,48400,48400,0
|
||||
20250516,135900,1333882025,48400,48400,48400,48400,1
|
||||
20250516,135800,1333833625,48400,48450,48450,48400,156
|
||||
20250516,135700,1326275725,48400,48250,48400,48250,824
|
||||
20250516,135600,1286455575,48200,48200,48200,48200,11
|
||||
20250516,135500,1285925375,48250,48200,48250,48200,85
|
||||
20250516,135400,1281828325,48200,48200,48200,48200,19
|
||||
20250516,135300,1280912525,48250,48200,48250,48200,49
|
||||
20250516,135200,1278549325,48200,48200,48200,48200,25
|
||||
20250516,135100,1277344325,48200,48200,48200,48200,16
|
||||
20250516,135000,1276573125,48250,48250,48250,48150,81
|
||||
20250516,134900,1272668625,48200,48150,48200,48150,264
|
||||
20250516,134800,1259953075,48150,48150,48150,48150,47
|
||||
20250516,134700,1257690025,48150,48150,48150,48150,0
|
||||
20250516,134600,1257690025,48150,48150,48175,48150,35
|
||||
20250516,134500,1256004525,48200,48150,48200,48150,35
|
||||
20250516,134400,1254317775,48200,48200,48200,48200,9
|
||||
20250516,134300,1253883975,48200,48200,48200,48200,11
|
||||
20250516,134200,1253353775,48200,48200,48200,48200,34
|
||||
20250516,134100,1251714975,48200,48200,48200,48200,11
|
||||
20250516,134000,1251184775,48200,48200,48200,48200,43
|
||||
20250516,133900,1249112175,48200,48200,48200,48200,10
|
||||
20250516,133800,1248630175,48200,48200,48200,48200,12
|
||||
20250516,133700,1248051775,48200,48200,48200,48200,0
|
||||
20250516,133600,1248051775,48200,48150,48200,48150,13
|
||||
20250516,133500,1247425325,48100,48100,48100,48100,5
|
||||
20250516,133400,1247184825,48150,48150,48150,48150,0
|
||||
20250516,133300,1247184825,48150,48150,48150,48150,0
|
||||
20250516,133200,1247184825,48150,48050,48150,48050,13
|
||||
20250516,133100,1246559575,48100,48100,48100,48100,4
|
||||
20250516,133000,1246367175,48100,48100,48100,48100,4
|
||||
20250516,132900,1246174775,48200,48100,48200,48100,70
|
||||
20250516,132800,1242807675,48150,48150,48200,48100,32
|
||||
20250516,132700,1241266275,48150,48150,48150,48150,0
|
||||
20250516,132600,1241266275,48150,48050,48150,48050,61
|
||||
20250516,132500,1238333275,48050,48050,48050,48050,0
|
||||
20250516,132400,1238333275,48050,48050,48050,48050,64
|
||||
20250516,132300,1235258075,48000,48000,48000,48000,656
|
||||
20250516,132200,1203770075,48000,48050,48050,48000,745
|
||||
20250516,132100,1167985425,48050,48050,48050,48050,0
|
||||
20250516,132000,1167985425,48050,48050,48050,48050,74
|
||||
20250516,131900,1164429725,48050,48050,48050,48050,28
|
||||
20250516,131800,1163084325,48050,48050,48050,48050,0
|
||||
20250516,131700,1163084325,48050,48050,48050,48050,56
|
||||
20250516,131600,1160393525,48050,48050,48050,48050,11
|
||||
20250516,131500,1159864975,48050,48050,48050,48050,60
|
||||
20250516,131400,1156981975,48000,48000,48000,48000,9
|
||||
20250516,131300,1156549975,48050,48050,48050,48050,6
|
||||
20250516,131200,1156261675,48050,48000,48050,48000,313
|
||||
20250516,131100,1141230175,48000,48000,48000,48000,50
|
||||
20250516,131000,1138830175,48000,48050,48050,48000,126
|
||||
20250516,130900,1132782125,48050,48050,48050,48050,8
|
||||
20250516,130800,1132397725,48050,48100,48100,48050,87
|
||||
20250516,130700,1128217025,48100,48100,48100,48100,29
|
||||
20250516,130600,1126822125,48050,48050,48050,48050,28
|
||||
20250516,130500,1125476725,48050,48050,48050,48050,9
|
||||
20250516,130400,1125044275,48050,48050,48050,48050,7
|
||||
20250516,130300,1124707925,48050,48050,48050,48050,12
|
||||
20250516,130200,1124131325,48050,48050,48050,48000,42
|
||||
20250516,130100,1122113525,48050,48050,48050,48050,60
|
||||
20250516,130000,1119230525,48050,48100,48100,48050,55
|
||||
20250516,125900,1116587625,48100,48050,48100,48050,34
|
||||
20250516,125800,1114952975,48100,48100,48100,48100,34
|
||||
20250516,125700,1113317575,48100,48100,48100,48100,4
|
||||
20250516,125600,1113125175,48100,48100,48100,48100,4
|
||||
20250516,125500,1112932775,48100,48100,48100,48100,8
|
||||
20250516,125400,1112547975,48150,48150,48150,48100,83
|
||||
20250516,125300,1108554125,48100,48100,48100,48100,91
|
||||
20250516,125200,1104177025,48200,48150,48200,48150,26
|
||||
20250516,125100,1102925075,48200,48200,48200,48200,4
|
||||
20250516,125000,1102732275,48150,48150,48200,48100,39
|
||||
20250516,124900,1100853675,48150,48200,48200,48150,57
|
||||
20250516,124800,1098107625,48200,48200,48200,48200,7
|
||||
20250516,124700,1097770225,48200,48200,48200,48200,0
|
||||
20250516,124600,1097770225,48200,48150,48200,48150,31
|
||||
20250516,124500,1096277525,48100,48150,48150,48100,7
|
||||
20250516,124400,1095940525,48150,48150,48150,48150,10
|
||||
20250516,124300,1095459025,48150,48150,48150,48150,40
|
||||
20250516,124200,1093533025,48150,48150,48150,48150,0
|
||||
20250516,124100,1093533025,48150,48150,48150,48150,90
|
||||
20250516,124000,1089199525,48150,48200,48200,48100,321
|
||||
20250516,123900,1073746875,48200,48200,48200,48200,5
|
||||
20250516,123800,1073505875,48250,48250,48250,48250,0
|
||||
20250516,123700,1073505875,48250,48250,48250,48200,29
|
||||
20250516,123600,1072106925,48250,48200,48250,48200,12
|
||||
20250516,123500,1071528475,48200,48200,48200,48200,0
|
||||
20250516,123400,1071528475,48200,48200,48200,48200,55
|
||||
20250516,123300,1068877475,48200,48200,48200,48200,35
|
||||
20250516,123200,1067190475,48200,48200,48200,48200,9
|
||||
20250516,123100,1066756675,48250,48200,48250,48200,9
|
||||
20250516,123000,1066322725,48200,48200,48200,48200,24
|
||||
20250516,122900,1065165925,48250,48200,48250,48200,18
|
||||
20250516,122800,1064298275,48150,48150,48150,48150,0
|
||||
20250516,122700,1064298275,48150,48150,48150,48150,0
|
||||
20250516,122600,1064298275,48150,48200,48250,48150,23
|
||||
20250516,122500,1063190575,48150,48150,48150,48150,9
|
||||
20250516,122400,1062757225,48200,48150,48200,48150,29
|
||||
20250516,122300,1061360175,48150,48150,48150,48150,24
|
||||
20250516,122200,1060204575,48150,48150,48150,48150,20
|
||||
20250516,122100,1059241575,48150,48200,48200,48150,30
|
||||
20250516,122000,1057797025,48150,48150,48150,48150,55
|
||||
20250516,121900,1055148775,48150,48150,48150,48100,116
|
||||
20250516,121800,1049563575,48150,48150,48150,48150,2
|
||||
20250516,121700,1049467275,48100,48100,48100,48100,23
|
||||
20250516,121600,1048360975,48100,48000,48100,48000,48
|
||||
20250516,121500,1046053175,48050,48050,48050,48050,4
|
||||
20250516,121400,1045860975,48000,48000,48000,48000,144
|
||||
20250516,121300,1038948975,48000,48000,48000,48000,0
|
||||
20250516,121200,1038948975,48000,48000,48000,48000,28
|
||||
20250516,121100,1037604975,48000,47950,48000,47950,4
|
||||
20250516,121000,1037413025,47950,47950,47950,47950,3
|
||||
20250516,120900,1037269175,47950,47950,47950,47950,0
|
||||
20250516,120800,1037269175,47950,48000,48000,47950,39
|
||||
20250516,120700,1035397675,47950,47950,48000,47900,170
|
||||
20250516,120600,1027249125,47925,47950,47950,47925,24
|
||||
20250516,120500,1026098825,47950,47950,47950,47900,14
|
||||
20250516,120400,1025427975,47950,47950,47950,47950,38
|
||||
20250516,120300,1023605875,47950,47950,47950,47950,28
|
||||
20250516,120200,1022263275,47900,47900,47900,47900,0
|
||||
20250516,120100,1022263275,47900,47950,47950,47900,6
|
||||
20250516,120000,1021975825,47950,47950,47950,47950,0
|
||||
20250516,115900,1021975825,47950,47900,47950,47900,29
|
||||
20250516,115800,1020586225,47900,47900,47900,47900,0
|
||||
20250516,115700,1020586225,47900,47850,47900,47850,44
|
||||
20250516,115600,1018479925,47850,47900,47950,47850,60
|
||||
20250516,115500,1015606225,47950,47750,47950,47750,127
|
||||
20250516,115400,1009529275,47850,47800,47850,47800,122
|
||||
20250516,115300,1003697625,47850,47850,47850,47850,17
|
||||
20250516,115200,1002884175,47900,47900,47900,47900,7
|
||||
20250516,115100,1002548875,47900,47900,47900,47900,29
|
||||
20250516,115000,1001159775,47900,47850,47900,47850,22
|
||||
20250516,114900,1000107025,47900,47900,47900,47900,0
|
||||
20250516,114800,1000107025,47900,47800,47900,47800,23
|
||||
20250516,114700,999007525,47850,47850,47850,47850,28
|
||||
20250516,114600,997667725,47850,47850,47850,47850,2
|
||||
20250516,114500,997572025,47850,47850,47850,47850,1
|
||||
20250516,114400,997524175,47850,47800,47850,47800,73
|
||||
20250516,114300,994034725,47800,47800,47800,47800,18
|
||||
20250516,114200,993174325,47800,47800,47800,47800,12
|
||||
20250516,114100,992600725,47750,47750,47750,47750,0
|
||||
20250516,114000,992600725,47750,47850,47850,47750,202
|
||||
20250516,113900,982946025,47900,47900,47900,47900,1
|
||||
20250516,113800,982898125,47900,47850,47900,47850,74
|
||||
20250516,113700,979356975,47750,47750,47750,47750,0
|
||||
20250516,113600,979356975,47750,47750,47750,47750,0
|
||||
20250516,113500,979356975,47750,47750,47750,47750,103
|
||||
20250516,113400,974438725,47750,47750,47750,47750,264
|
||||
20250516,113300,961832725,47750,47750,47750,47750,11
|
||||
20250516,113200,961307475,47750,47750,47750,47750,0
|
||||
20250516,113100,961307475,47750,47750,47750,47750,84
|
||||
20250516,113000,957296475,47750,47800,47800,47750,38
|
||||
20250516,112900,955480575,47800,47800,47800,47800,1
|
||||
20250516,112800,955432775,47750,47850,47850,47750,50
|
||||
20250516,112700,953045175,47750,47750,47750,47750,37
|
||||
20250516,112600,951278425,47800,47800,47850,47800,119
|
||||
20250516,112500,945588825,47850,47850,47850,47850,88
|
||||
20250516,112400,941378025,47850,47800,47900,47800,40
|
||||
20250516,112300,939463525,47800,47800,47800,47800,12
|
||||
20250516,112200,938889925,47800,47800,47800,47800,184
|
||||
20250516,112100,930094725,47750,47750,47750,47750,2
|
||||
20250516,112000,929999225,47800,47800,47800,47800,11
|
||||
20250516,111900,929473425,47800,47750,47850,47750,59
|
||||
20250516,111800,926653375,47750,47700,47750,47700,134
|
||||
20250516,111700,920255375,47750,47750,47750,47750,118
|
||||
20250516,111600,914620875,47650,47650,47650,47650,6
|
||||
20250516,111500,914334975,47650,47650,47650,47650,0
|
||||
20250516,111400,914334975,47650,47650,47650,47650,0
|
||||
20250516,111300,914334975,47650,47700,47700,47650,78
|
||||
20250516,111200,910615325,47700,47700,47700,47700,251
|
||||
20250516,111100,898642625,47700,47700,47700,47700,1
|
||||
20250516,111000,898594925,47700,47700,47700,47700,14
|
||||
20250516,110900,897927125,47700,47700,47700,47700,39
|
||||
20250516,110800,896066825,47700,47700,47700,47700,12
|
||||
20250516,110700,895494425,47700,47700,47700,47700,2
|
||||
20250516,110600,895399025,47700,47650,47700,47650,100
|
||||
20250516,110500,890633925,47650,47600,47650,47600,50
|
||||
20250516,110400,888252425,47600,47600,47600,47600,0
|
||||
20250516,110300,888252425,47600,47650,47750,47450,1654
|
||||
20250516,110200,809603475,47650,47650,47650,47650,2
|
||||
20250516,110100,809508175,47650,47700,47700,47650,53
|
||||
20250516,110000,806982175,47750,47750,47750,47700,42
|
||||
20250516,105900,804976725,47750,47700,47750,47700,64
|
||||
20250516,105800,801923525,47700,47750,47750,47700,7
|
||||
20250516,105700,801589525,47750,47750,47750,47700,34
|
||||
20250516,105600,799966125,47750,47750,47750,47750,30
|
||||
20250516,105500,798533625,47750,47750,47750,47750,0
|
||||
20250516,105400,798533625,47750,47700,47750,47700,12
|
||||
20250516,105300,797961125,47700,47800,47800,47700,155
|
||||
20250516,105200,790559175,47750,47750,47750,47750,1
|
||||
20250516,105100,790511425,47750,47800,47800,47750,100
|
||||
20250516,105000,785735975,47800,47800,47800,47800,1
|
||||
20250516,104900,785688175,47750,47750,47750,47750,0
|
||||
20250516,104800,785688175,47750,47750,47750,47750,0
|
||||
20250516,104700,785688175,47750,47750,47750,47750,100
|
||||
20250516,104600,780913175,47750,47750,47750,47750,146
|
||||
20250516,104500,773941675,47750,47750,47750,47750,2
|
||||
20250516,104400,773846175,47750,47750,47750,47750,0
|
||||
20250516,104300,773846175,47750,47750,47750,47750,1
|
||||
20250516,104200,773798425,47800,47800,47800,47800,28
|
||||
20250516,104100,772460025,47800,47800,47800,47800,32
|
||||
20250516,104000,770930425,47800,47800,47800,47800,21
|
||||
20250516,103900,769926625,47750,47800,47800,47750,27
|
||||
20250516,103800,768637125,47800,47750,47800,47750,119
|
||||
20250516,103700,762949425,47800,47750,47800,47750,14
|
||||
20250516,103600,762280325,47700,47650,47800,47650,127
|
||||
20250516,103500,756222175,47650,47900,47900,47600,885
|
||||
20250516,103400,713953375,47900,47900,47900,47900,0
|
||||
20250516,103300,713953375,47900,47850,47900,47850,49
|
||||
20250516,103200,711608675,47900,47900,47900,47900,0
|
||||
20250516,103100,711608675,47900,47900,47900,47900,170
|
||||
20250516,103000,703465675,47900,48000,48000,47900,77
|
||||
20250516,102900,699775675,47950,47950,47950,47950,189
|
||||
20250516,102800,690713125,47950,47850,47950,47800,752
|
||||
20250516,102700,654715925,47900,47900,47900,47900,4
|
||||
20250516,102600,654524325,47900,47950,47950,47900,110
|
||||
20250516,102500,649254875,47950,47950,47950,47950,199
|
||||
20250516,102400,639712825,47950,47950,47950,47950,0
|
||||
20250516,102300,639712825,47950,47950,47950,47950,186
|
||||
20250516,102200,630794125,48000,48000,48000,48000,523
|
||||
20250516,102100,605690125,48000,48050,48050,48000,118
|
||||
20250516,102000,600020525,48050,48050,48050,48050,74
|
||||
20250516,101900,596464825,48050,48050,48050,48050,93
|
||||
20250516,101800,591996175,48050,48050,48050,48050,194
|
||||
20250516,101700,582674475,48100,48100,48100,48100,1
|
||||
20250516,101600,582626375,48100,48100,48100,48100,0
|
||||
20250516,101500,582626375,48100,48100,48100,48100,4
|
||||
20250516,101400,582433975,48100,48100,48100,48100,29
|
||||
20250516,101300,581039075,48100,48100,48100,48100,35
|
||||
20250516,101200,579355575,48100,48100,48100,48100,14
|
||||
20250516,101100,578682175,48100,48050,48100,48050,15
|
||||
20250516,101000,577960775,48050,48050,48050,48050,99
|
||||
20250516,100900,573203825,48050,48000,48050,48000,49
|
||||
20250516,100800,570849525,48000,48100,48100,48000,659
|
||||
20250516,100700,539182975,48100,48150,48150,48100,183
|
||||
20250516,100600,530376125,48200,48250,48250,48150,276
|
||||
20250516,100500,517074125,48250,48250,48250,48250,48
|
||||
20250516,100400,514758125,48250,48250,48250,48250,0
|
||||
20250516,100300,514758125,48250,48250,48250,48250,0
|
||||
20250516,100200,514758125,48250,48250,48250,48250,9
|
||||
20250516,100100,514323875,48200,48200,48200,48200,40
|
||||
20250516,100000,512395875,48200,48150,48200,48150,277
|
||||
20250516,095900,499056325,48150,48150,48150,48150,4
|
||||
20250516,095800,498863725,48150,48200,48200,48150,507
|
||||
20250516,095700,474430875,48200,48200,48200,48200,56
|
||||
20250516,095600,471731675,48250,48250,48250,48250,3
|
||||
20250516,095500,471586925,48250,48250,48250,48250,3
|
||||
20250516,095400,471442175,48250,48250,48250,48250,132
|
||||
20250516,095300,465073175,48250,48300,48300,48250,134
|
||||
20250516,095200,458606225,48300,48300,48300,48300,14
|
||||
20250516,095100,457930025,48300,48300,48300,48300,36
|
||||
20250516,095000,456191225,48350,48350,48350,48350,41
|
||||
20250516,094900,454208875,48400,48400,48400,48400,0
|
||||
20250516,094800,454208875,48400,48400,48400,48350,47
|
||||
20250516,094700,451935125,48400,48400,48450,48200,412
|
||||
20250516,094600,432008725,48400,48400,48400,48400,1
|
||||
20250516,094500,431960325,48400,48400,48450,48300,138
|
||||
20250516,094400,425284575,48400,48250,48400,48250,85
|
||||
20250516,094300,421178225,48200,48200,48200,48200,0
|
||||
20250516,094200,421178225,48200,48250,48250,48200,84
|
||||
20250516,094100,417126725,48250,48300,48300,48250,32
|
||||
20250516,094000,415581175,48200,48200,48200,48200,94
|
||||
20250516,093900,411050375,48200,48200,48200,48200,18
|
||||
20250516,093800,410182775,48200,48200,48200,48200,129
|
||||
20250516,093700,403964975,48200,48250,48250,48200,98
|
||||
20250516,093600,399241325,48250,48250,48250,48200,156
|
||||
20250516,093500,391719875,48250,48250,48250,48250,29
|
||||
20250516,093400,390320625,48300,48300,48300,48300,6
|
||||
20250516,093300,390030825,48350,48200,48350,48200,54
|
||||
20250516,093200,387426125,48200,48200,48200,48200,0
|
||||
20250516,093100,387426125,48200,48200,48350,48200,391
|
||||
20250516,093000,368579775,48200,48350,48350,48150,662
|
||||
20250516,092900,336673025,48350,48300,48400,48300,160
|
||||
20250516,092800,328944825,48300,48350,48350,48300,193
|
||||
20250516,092700,319622475,48350,48300,48350,48300,27
|
||||
20250516,092600,318317425,48350,48400,48400,48350,79
|
||||
20250516,092500,314496125,48400,48350,48400,48350,177
|
||||
20250516,092400,305931925,48350,48500,48500,48350,308
|
||||
20250516,092300,291019925,48500,48550,48550,48500,176
|
||||
20250516,092200,282482575,48550,48550,48550,48550,4
|
||||
20250516,092100,282288375,48550,48550,48550,48550,77
|
||||
20250516,092000,278550025,48550,48550,48550,48550,48
|
||||
20250516,091900,276219625,48600,48600,48600,48600,27
|
||||
20250516,091800,274907425,48500,48600,48600,48400,1216
|
||||
20250516,091700,215959375,48600,48550,48600,48550,132
|
||||
20250516,091600,209547025,48550,48750,48750,48500,209
|
||||
20250516,091500,199391275,48800,48700,48800,48700,84
|
||||
20250516,091400,195300275,48750,48750,48800,48725,186
|
||||
20250516,091300,186234425,48775,48800,48800,48775,3
|
||||
20250516,091200,186088050,48750,48900,48900,48700,420
|
||||
20250516,091100,165588050,48900,48950,48950,48900,28
|
||||
20250516,091000,164218550,48950,49100,49100,48900,202
|
||||
20250516,090900,154327450,49150,49050,49150,49050,44
|
||||
20250516,090800,152167950,49050,49100,49250,49000,215
|
||||
20250516,090700,141604650,49200,49200,49200,49150,209
|
||||
20250516,090600,131327400,49200,48900,49400,48900,692
|
||||
20250516,090500,97351550,48900,48900,49000,48850,648
|
||||
20250516,090400,65650300,48950,49000,49000,48850,213
|
||||
20250516,090300,55231100,48900,48800,48900,48800,78
|
||||
20250516,090200,51424000,48800,48525,49000,48525,293
|
||||
20250516,090100,37135100,48450,48650,48700,48300,688
|
||||
20250516,090000,3742200,48600,48600,48600,48600,77
|
||||
|
Reference in New Issue
Block a user