Update 2025-05-16 2743 candle_min
This commit is contained in:
581
014620/min/candle-20250516.csv
Normal file
581
014620/min/candle-20250516.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,183900,5472715375,25300,25300,25300,25300,4482
|
||||
20250516,183800,5472715375,25300,25300,25300,25300,0
|
||||
20250516,183700,5472715375,25300,25300,25300,25300,0
|
||||
20250516,183600,5472715375,25300,25300,25300,25300,0
|
||||
20250516,183500,5472715375,25300,25300,25300,25300,0
|
||||
20250516,183400,5472715375,25300,25300,25300,25300,0
|
||||
20250516,183300,5472715375,25300,25300,25300,25300,0
|
||||
20250516,183200,5472715375,25300,25300,25300,25300,0
|
||||
20250516,183100,5472715375,25300,25300,25300,25300,0
|
||||
20250516,183000,5472715375,25300,25300,25300,25300,0
|
||||
20250516,182900,5472715375,25300,25300,25300,25300,0
|
||||
20250516,182800,5472715375,25300,25300,25300,25300,0
|
||||
20250516,182700,5472715375,25300,25300,25300,25300,0
|
||||
20250516,182600,5472715375,25300,25300,25300,25300,0
|
||||
20250516,182500,5472715375,25300,25300,25300,25300,0
|
||||
20250516,182400,5472715375,25300,25300,25300,25300,0
|
||||
20250516,182300,5472715375,25300,25300,25300,25300,0
|
||||
20250516,182200,5472715375,25300,25300,25300,25300,0
|
||||
20250516,182100,5472715375,25300,25300,25300,25300,0
|
||||
20250516,182000,5472715375,25300,25300,25300,25300,0
|
||||
20250516,181900,5472715375,25300,25300,25300,25300,0
|
||||
20250516,181800,5472715375,25300,25300,25300,25300,0
|
||||
20250516,181700,5472715375,25300,25300,25300,25300,0
|
||||
20250516,181600,5472715375,25300,25300,25300,25300,0
|
||||
20250516,181500,5472715375,25300,25300,25300,25300,0
|
||||
20250516,181400,5472715375,25300,25300,25300,25300,0
|
||||
20250516,181300,5472715375,25300,25300,25300,25300,0
|
||||
20250516,181200,5472715375,25300,25300,25300,25300,0
|
||||
20250516,181100,5472715375,25300,25300,25300,25300,0
|
||||
20250516,181000,5472715375,25300,25300,25300,25300,0
|
||||
20250516,180900,5472715375,25300,25300,25300,25300,4482
|
||||
20250516,180800,5472715375,25300,25300,25300,25300,0
|
||||
20250516,180700,5472715375,25300,25300,25300,25300,0
|
||||
20250516,180600,5472715375,25300,25300,25300,25300,0
|
||||
20250516,180500,5472715375,25300,25300,25300,25300,0
|
||||
20250516,180400,5472715375,25300,25300,25300,25300,0
|
||||
20250516,180300,5472715375,25300,25300,25300,25300,0
|
||||
20250516,180200,5472715375,25300,25300,25300,25300,0
|
||||
20250516,180100,5472715375,25300,25300,25300,25300,0
|
||||
20250516,180000,5472715375,25300,25300,25300,25300,0
|
||||
20250516,175900,5472715375,25300,25300,25300,25300,0
|
||||
20250516,175800,5472715375,25300,25300,25300,25300,0
|
||||
20250516,175700,5472715375,25300,25300,25300,25300,0
|
||||
20250516,175600,5472715375,25300,25300,25300,25300,0
|
||||
20250516,175500,5472715375,25300,25300,25300,25300,0
|
||||
20250516,175400,5472715375,25300,25300,25300,25300,0
|
||||
20250516,175300,5472715375,25300,25300,25300,25300,0
|
||||
20250516,175200,5472715375,25300,25300,25300,25300,0
|
||||
20250516,175100,5472715375,25300,25300,25300,25300,0
|
||||
20250516,175000,5472715375,25300,25300,25300,25300,0
|
||||
20250516,174900,5472715375,25300,25300,25300,25300,0
|
||||
20250516,174800,5472715375,25300,25300,25300,25300,0
|
||||
20250516,174700,5472715375,25300,25300,25300,25300,0
|
||||
20250516,174600,5472715375,25300,25300,25300,25300,0
|
||||
20250516,174500,5472715375,25300,25300,25300,25300,0
|
||||
20250516,174400,5472715375,25300,25300,25300,25300,0
|
||||
20250516,174300,5472715375,25300,25300,25300,25300,0
|
||||
20250516,174200,5472715375,25300,25300,25300,25300,0
|
||||
20250516,174100,5472715375,25300,25300,25300,25300,0
|
||||
20250516,174000,5472715375,25300,25300,25300,25300,0
|
||||
20250516,173900,5472715375,25300,25300,25300,25300,4482
|
||||
20250516,173800,5472715375,25300,25300,25300,25300,0
|
||||
20250516,173700,5472715375,25300,25300,25300,25300,0
|
||||
20250516,173600,5472715375,25300,25300,25300,25300,0
|
||||
20250516,173500,5472715375,25300,25300,25300,25300,0
|
||||
20250516,173400,5472715375,25300,25300,25300,25300,0
|
||||
20250516,173300,5472715375,25300,25300,25300,25300,0
|
||||
20250516,173200,5472715375,25300,25300,25300,25300,0
|
||||
20250516,173100,5472715375,25300,25300,25300,25300,0
|
||||
20250516,173000,5472715375,25300,25300,25300,25300,0
|
||||
20250516,172900,5472715375,25300,25300,25300,25300,0
|
||||
20250516,172800,5472715375,25300,25300,25300,25300,0
|
||||
20250516,172700,5472715375,25300,25300,25300,25300,0
|
||||
20250516,172600,5472715375,25300,25300,25300,25300,0
|
||||
20250516,172500,5472715375,25300,25300,25300,25300,0
|
||||
20250516,172400,5472715375,25300,25300,25300,25300,0
|
||||
20250516,172300,5472715375,25300,25300,25300,25300,0
|
||||
20250516,172200,5472715375,25300,25300,25300,25300,0
|
||||
20250516,172100,5472715375,25300,25300,25300,25300,0
|
||||
20250516,172000,5472715375,25300,25300,25300,25300,0
|
||||
20250516,171900,5472715375,25300,25300,25300,25300,0
|
||||
20250516,171800,5472715375,25300,25300,25300,25300,0
|
||||
20250516,171700,5472715375,25300,25300,25300,25300,0
|
||||
20250516,171600,5472715375,25300,25300,25300,25300,0
|
||||
20250516,171500,5472715375,25300,25300,25300,25300,0
|
||||
20250516,171400,5472715375,25300,25300,25300,25300,0
|
||||
20250516,171300,5472715375,25300,25300,25300,25300,0
|
||||
20250516,171200,5472715375,25300,25300,25300,25300,0
|
||||
20250516,171100,5472715375,25300,25300,25300,25300,0
|
||||
20250516,171000,5472715375,25300,25300,25300,25300,0
|
||||
20250516,170900,5472715375,25300,25300,25300,25300,4482
|
||||
20250516,170800,5472715375,25300,25300,25300,25300,0
|
||||
20250516,170700,5472715375,25300,25300,25300,25300,0
|
||||
20250516,170600,5472715375,25300,25300,25300,25300,0
|
||||
20250516,170500,5472715375,25300,25300,25300,25300,0
|
||||
20250516,170400,5472715375,25300,25300,25300,25300,0
|
||||
20250516,170300,5472715375,25300,25300,25300,25300,0
|
||||
20250516,170200,5472715375,25300,25300,25300,25300,0
|
||||
20250516,170100,5472715375,25300,25300,25300,25300,0
|
||||
20250516,170000,5472715375,25300,25300,25300,25300,0
|
||||
20250516,165900,5472715375,25300,25300,25300,25300,0
|
||||
20250516,165800,5472715375,25300,25300,25300,25300,0
|
||||
20250516,165700,5472715375,25300,25300,25300,25300,0
|
||||
20250516,165600,5472715375,25300,25300,25300,25300,0
|
||||
20250516,165500,5472715375,25300,25300,25300,25300,0
|
||||
20250516,165400,5472715375,25300,25300,25300,25300,0
|
||||
20250516,165300,5472715375,25300,25300,25300,25300,0
|
||||
20250516,165200,5472715375,25300,25300,25300,25300,0
|
||||
20250516,165100,5472715375,25300,25300,25300,25300,0
|
||||
20250516,165000,5472715375,25300,25300,25300,25300,0
|
||||
20250516,164900,5472715375,25300,25300,25300,25300,0
|
||||
20250516,164800,5472715375,25300,25300,25300,25300,0
|
||||
20250516,164700,5472715375,25300,25300,25300,25300,0
|
||||
20250516,164600,5472715375,25300,25300,25300,25300,0
|
||||
20250516,164500,5472715375,25300,25300,25300,25300,0
|
||||
20250516,164400,5472715375,25300,25300,25300,25300,0
|
||||
20250516,164300,5472715375,25300,25300,25300,25300,0
|
||||
20250516,164200,5472715375,25300,25300,25300,25300,0
|
||||
20250516,164100,5472715375,25300,25300,25300,25300,0
|
||||
20250516,164000,5472715375,25300,25300,25300,25300,0
|
||||
20250516,163900,5472715375,25300,25300,25300,25300,4482
|
||||
20250516,163800,5472715375,25300,25300,25300,25300,0
|
||||
20250516,163700,5472715375,25300,25300,25300,25300,0
|
||||
20250516,163600,5472715375,25300,25300,25300,25300,0
|
||||
20250516,163500,5472715375,25300,25300,25300,25300,0
|
||||
20250516,163400,5472715375,25300,25300,25300,25300,0
|
||||
20250516,163300,5472715375,25300,25300,25300,25300,0
|
||||
20250516,163200,5472715375,25300,25300,25300,25300,0
|
||||
20250516,163100,5472715375,25300,25300,25300,25300,0
|
||||
20250516,163000,5472715375,25300,25300,25300,25300,0
|
||||
20250516,162900,5472715375,25300,25300,25300,25300,0
|
||||
20250516,162800,5472715375,25300,25300,25300,25300,0
|
||||
20250516,162700,5472715375,25300,25300,25300,25300,0
|
||||
20250516,162600,5472715375,25300,25300,25300,25300,0
|
||||
20250516,162500,5472715375,25300,25300,25300,25300,0
|
||||
20250516,162400,5472715375,25300,25300,25300,25300,0
|
||||
20250516,162300,5472715375,25300,25300,25300,25300,0
|
||||
20250516,162200,5472715375,25300,25300,25300,25300,0
|
||||
20250516,162100,5472715375,25300,25300,25300,25300,0
|
||||
20250516,162000,5472715375,25300,25300,25300,25300,0
|
||||
20250516,161900,5472715375,25300,25300,25300,25300,0
|
||||
20250516,161800,5472715375,25300,25300,25300,25300,0
|
||||
20250516,161700,5472715375,25300,25300,25300,25300,0
|
||||
20250516,161600,5472715375,25300,25300,25300,25300,0
|
||||
20250516,161500,5472715375,25300,25300,25300,25300,0
|
||||
20250516,161400,5472715375,25300,25300,25300,25300,0
|
||||
20250516,161300,5472715375,25300,25300,25300,25300,0
|
||||
20250516,161200,5472715375,25300,25300,25300,25300,0
|
||||
20250516,161100,5472715375,25300,25300,25300,25300,0
|
||||
20250516,161000,5472715375,25300,25300,25300,25300,0
|
||||
20250516,160900,5472715375,25300,25300,25300,25300,4482
|
||||
20250516,160800,5472715375,25300,25300,25300,25300,0
|
||||
20250516,160700,5472715375,25300,25300,25300,25300,0
|
||||
20250516,160600,5472715375,25300,25300,25300,25300,0
|
||||
20250516,160500,5472715375,25300,25300,25300,25300,0
|
||||
20250516,160400,5472715375,25300,25300,25300,25300,0
|
||||
20250516,160300,5472715375,25300,25300,25300,25300,0
|
||||
20250516,160200,5472715375,25300,25300,25300,25300,0
|
||||
20250516,160100,5472715375,25300,25300,25300,25300,0
|
||||
20250516,160000,5472715375,25300,25300,25300,25300,0
|
||||
20250516,155900,5472715375,25300,25300,25300,25300,0
|
||||
20250516,155800,5472715375,25300,25300,25300,25300,0
|
||||
20250516,155700,5472715375,25300,25300,25300,25300,0
|
||||
20250516,155600,5472715375,25300,25300,25300,25300,0
|
||||
20250516,155500,5472715375,25300,25300,25300,25300,0
|
||||
20250516,155400,5472715375,25300,25300,25300,25300,0
|
||||
20250516,155300,5472715375,25300,25300,25300,25300,0
|
||||
20250516,155200,5472715375,25300,25300,25300,25300,0
|
||||
20250516,155100,5472715375,25300,25300,25300,25300,0
|
||||
20250516,155000,5472715375,25300,25300,25300,25300,0
|
||||
20250516,154900,5472715375,25300,25300,25300,25300,0
|
||||
20250516,154800,5472715375,25300,25300,25300,25300,0
|
||||
20250516,154700,5472715375,25300,25300,25300,25300,0
|
||||
20250516,154600,5472715375,25300,25300,25300,25300,0
|
||||
20250516,154500,5472715375,25300,25300,25300,25300,0
|
||||
20250516,154400,5472715375,25300,25300,25300,25300,0
|
||||
20250516,154300,5472715375,25300,25300,25300,25300,0
|
||||
20250516,154200,5472715375,25300,25300,25300,25300,0
|
||||
20250516,154100,5472715375,25300,25300,25300,25300,0
|
||||
20250516,154000,5472715375,25300,25300,25300,25300,0
|
||||
20250516,153900,5472715375,25300,25300,25300,25300,4482
|
||||
20250516,153800,5472715375,25300,25300,25300,25300,0
|
||||
20250516,153700,5472715375,25300,25300,25300,25300,0
|
||||
20250516,153600,5472715375,25300,25300,25300,25300,0
|
||||
20250516,153500,5472715375,25300,25300,25300,25300,0
|
||||
20250516,153400,5472715375,25300,25300,25300,25300,0
|
||||
20250516,153300,5472715375,25300,25300,25300,25300,0
|
||||
20250516,153200,5472715375,25300,25300,25300,25300,0
|
||||
20250516,153100,5472715375,25300,25300,25300,25300,0
|
||||
20250516,153000,5472715375,25300,25300,25300,25300,4482
|
||||
20250516,152900,5359320775,25300,25300,25300,25300,0
|
||||
20250516,152800,5359320775,25300,25300,25300,25300,0
|
||||
20250516,152700,5359320775,25300,25300,25300,25300,0
|
||||
20250516,152600,5359320775,25300,25300,25300,25300,0
|
||||
20250516,152500,5359320775,25300,25300,25300,25300,0
|
||||
20250516,152400,5359320775,25300,25300,25300,25300,0
|
||||
20250516,152300,5359320775,25300,25300,25300,25300,0
|
||||
20250516,152200,5359320775,25300,25300,25300,25300,0
|
||||
20250516,152100,5359320775,25300,25300,25300,25300,0
|
||||
20250516,152000,5359320775,25300,25300,25300,25300,0
|
||||
20250516,151900,5359320775,25300,25300,25300,25250,289
|
||||
20250516,151800,5352019025,25300,25250,25300,25250,115
|
||||
20250516,151700,5349114125,25300,25300,25300,25250,305
|
||||
20250516,151600,5341410525,25300,25300,25300,25250,601
|
||||
20250516,151500,5326229425,25300,25250,25300,25250,265
|
||||
20250516,151400,5319534125,25300,25250,25300,25250,87
|
||||
20250516,151300,5317336125,25250,25250,25300,25250,333
|
||||
20250516,151200,5308925225,25250,25250,25300,25250,150
|
||||
20250516,151100,5305135475,25250,25250,25300,25250,79
|
||||
20250516,151000,5303139675,25300,25300,25300,25250,51
|
||||
20250516,150900,5301850275,25300,25250,25300,25250,57
|
||||
20250516,150800,5300410125,25250,25250,25300,25250,335
|
||||
20250516,150700,5291935975,25250,25250,25300,25250,263
|
||||
20250516,150600,5285289075,25250,25300,25300,25250,193
|
||||
20250516,150500,5280407125,25300,25300,25300,25300,23
|
||||
20250516,150400,5279825225,25300,25300,25350,25300,1825
|
||||
20250516,150300,5233639625,25300,25300,25350,25300,641
|
||||
20250516,150200,5217417975,25300,25300,25325,25300,59
|
||||
20250516,150100,5215924750,25300,25350,25350,25300,2010
|
||||
20250516,150000,5164978650,25350,25350,25400,25350,58
|
||||
20250516,145900,5163507200,25350,25350,25400,25350,66
|
||||
20250516,145800,5161831400,25400,25375,25400,25350,85
|
||||
20250516,145700,5159674550,25375,25350,25375,25350,100
|
||||
20250516,145600,5157138500,25350,25350,25350,25350,34
|
||||
20250516,145500,5156276600,25350,25350,25400,25350,420
|
||||
20250516,145400,5145628550,25350,25350,25400,25350,565
|
||||
20250516,145300,5131300700,25350,25375,25400,25350,765
|
||||
20250516,145200,5111898450,25350,25350,25400,25300,402
|
||||
20250516,145100,5101698850,25350,25350,25350,25300,82
|
||||
20250516,145000,5099620200,25350,25300,25350,25300,47
|
||||
20250516,144900,5098428900,25350,25300,25350,25300,513
|
||||
20250516,144800,5085425850,25350,25300,25350,25300,511
|
||||
20250516,144700,5072473250,25350,25300,25350,25300,127
|
||||
20250516,144600,5069257100,25300,25300,25350,25300,36
|
||||
20250516,144500,5068344850,25300,25350,25350,25300,71
|
||||
20250516,144400,5066546350,25350,25300,25350,25300,408
|
||||
20250516,144300,5056204850,25300,25300,25300,25300,29
|
||||
20250516,144200,5055471150,25300,25350,25350,25300,50
|
||||
20250516,144100,5054203800,25300,25350,25350,25300,110
|
||||
20250516,144000,5051416600,25300,25250,25300,25250,159
|
||||
20250516,143900,5047395450,25250,25400,25400,25250,2935
|
||||
20250516,143800,4973153450,25400,25350,25400,25350,30
|
||||
20250516,143700,4972391500,25350,25350,25350,25350,390
|
||||
20250516,143600,4962505000,25350,25350,25400,25350,82
|
||||
20250516,143500,4960424200,25400,25350,25400,25350,739
|
||||
20250516,143400,4941679900,25350,25350,25350,25300,709
|
||||
20250516,143300,4923726500,25350,25350,25400,25300,230
|
||||
20250516,143200,4917894100,25300,25350,25350,25300,43
|
||||
20250516,143100,4916805300,25350,25300,25350,25300,365
|
||||
20250516,143000,4907566750,25300,25350,25350,25300,803
|
||||
20250516,142900,4887212350,25350,25400,25400,25300,987
|
||||
20250516,142800,4862191850,25400,25400,25400,25350,79
|
||||
20250516,142700,4860186450,25400,25350,25400,25350,44
|
||||
20250516,142600,4859070500,25400,25450,25450,25350,2222
|
||||
20250516,142500,4802629700,25450,25450,25450,25400,31
|
||||
20250516,142400,4801840900,25400,25400,25450,25400,27
|
||||
20250516,142300,4801155000,25400,25400,25450,25400,701
|
||||
20250516,142200,4783316150,25450,25400,25450,25400,24
|
||||
20250516,142100,4782706500,25400,25400,25450,25400,50
|
||||
20250516,142000,4781436450,25400,25450,25500,25400,3279
|
||||
20250516,141900,4697895550,25450,25450,25450,25400,455
|
||||
20250516,141800,4686317400,25450,25500,25500,25450,1087
|
||||
20250516,141700,4658651650,25500,25450,25500,25450,77
|
||||
20250516,141600,4656691000,25450,25450,25500,25450,50
|
||||
20250516,141500,4655417350,25450,25400,25450,25400,708
|
||||
20250516,141400,4637400050,25400,25450,25450,25400,82
|
||||
20250516,141300,4635314550,25400,25450,25450,25400,83
|
||||
20250516,141200,4633203600,25400,25450,25450,25400,8
|
||||
20250516,141100,4633000100,25450,25400,25450,25400,74
|
||||
20250516,141000,4631118250,25400,25450,25450,25400,225
|
||||
20250516,140900,4625396050,25450,25450,25450,25400,127
|
||||
20250516,140800,4622165050,25450,25400,25450,25400,91
|
||||
20250516,140700,4619851950,25400,25450,25450,25400,82
|
||||
20250516,140600,4617767250,25400,25450,25500,25400,1039
|
||||
20250516,140500,4591325800,25450,25450,25500,25450,72
|
||||
20250516,140400,4589491250,25500,25450,25500,25450,34
|
||||
20250516,140300,4588625750,25500,25450,25500,25450,19
|
||||
20250516,140200,4588141575,25500,25500,25500,25450,77
|
||||
20250516,140100,4586179325,25450,25500,25500,25450,42
|
||||
20250516,140000,4585109725,25450,25500,25500,25450,76
|
||||
20250516,135900,4583173575,25450,25500,25500,25450,79
|
||||
20250516,135800,4581161325,25450,25450,25500,25450,55
|
||||
20250516,135700,4579760425,25500,25475,25500,25450,85
|
||||
20250516,135600,4577594950,25500,25500,25500,25450,140
|
||||
20250516,135500,4574029300,25500,25450,25500,25450,128
|
||||
20250516,135400,4570766200,25450,25450,25500,25450,732
|
||||
20250516,135300,4552136600,25450,25500,25500,25450,46
|
||||
20250516,135200,4550964850,25500,25450,25500,25400,137
|
||||
20250516,135100,4547472850,25400,25500,25500,25400,2830
|
||||
20250516,135000,4475512350,25450,25500,25500,25450,98
|
||||
20250516,134900,4473013550,25500,25500,25500,25450,103
|
||||
20250516,134800,4470388450,25500,25500,25500,25450,155
|
||||
20250516,134700,4466438150,25450,25500,25550,25450,773
|
||||
20250516,134600,4446726250,25450,25450,25450,25450,4
|
||||
20250516,134500,4446624450,25450,25450,25550,25450,256
|
||||
20250516,134400,4440098950,25450,25500,25500,25450,166
|
||||
20250516,134300,4435867350,25450,25450,25500,25450,31
|
||||
20250516,134200,4435078200,25550,25450,25550,25450,2439
|
||||
20250516,134100,4372869500,25500,25500,25500,25450,132
|
||||
20250516,134000,4369504950,25450,25500,25500,25450,26
|
||||
20250516,133900,4368843150,25450,25500,25500,25450,153
|
||||
20250516,133800,4364943050,25450,25500,25500,25450,336
|
||||
20250516,133700,4356384650,25500,25450,25500,25450,620
|
||||
20250516,133600,4340604750,25500,25475,25500,25450,129
|
||||
20250516,133500,4337316575,25500,25450,25500,25450,35
|
||||
20250516,133400,4336425475,25500,25500,25500,25450,280
|
||||
20250516,133300,4329285675,25500,25500,25500,25500,252
|
||||
20250516,133200,4322859675,25500,25500,25500,25500,502
|
||||
20250516,133100,4310058675,25500,25550,25550,25500,102
|
||||
20250516,133000,4307453975,25500,25500,25550,25500,3205
|
||||
20250516,132900,4225681575,25500,25500,25500,25450,24
|
||||
20250516,132800,4225069625,25500,25500,25550,25475,1338
|
||||
20250516,132700,4190942500,25500,25500,25550,25500,1542
|
||||
20250516,132600,4151611300,25450,25500,25500,25450,2269
|
||||
20250516,132500,4093785475,25475,25450,25500,25450,49
|
||||
20250516,132400,4092537425,25450,25450,25500,25450,197
|
||||
20250516,132300,4087517350,25500,25450,25500,25450,54
|
||||
20250516,132200,4086141600,25500,25450,25500,25450,1141
|
||||
20250516,132100,4057047400,25500,25500,25500,25450,196
|
||||
20250516,132000,4052050900,25475,25450,25500,25450,1973
|
||||
20250516,131900,4001830100,25450,25450,25450,25425,46
|
||||
20250516,131800,4000660050,25425,25425,25450,25425,210
|
||||
20250516,131700,3995317675,25425,25425,25450,25425,42
|
||||
20250516,131600,3994249425,25450,25450,25450,25425,41
|
||||
20250516,131500,3993206000,25425,25450,25450,25425,69
|
||||
20250516,131400,3991450625,25425,25425,25425,25425,26
|
||||
20250516,131300,3990789575,25450,25450,25450,25400,64
|
||||
20250516,131200,3989162000,25400,25400,25400,25400,25
|
||||
20250516,131100,3988527000,25400,25450,25450,25400,57
|
||||
20250516,131000,3987077350,25450,25400,25450,25400,47
|
||||
20250516,130900,3985882500,25450,25400,25450,25400,31
|
||||
20250516,130800,3985095000,25400,25450,25450,25400,55
|
||||
20250516,130700,3983696700,25400,25450,25450,25400,958
|
||||
20250516,130600,3959362600,25400,25450,25450,25400,578
|
||||
20250516,130500,3944652550,25450,25500,25500,25450,61
|
||||
20250516,130400,3943098600,25450,25500,25500,25450,41
|
||||
20250516,130300,3942054250,25500,25450,25500,25450,1298
|
||||
20250516,130200,3908961350,25450,25400,25500,25400,770
|
||||
20250516,130100,3889363900,25400,25450,25450,25400,41
|
||||
20250516,130000,3888321650,25400,25500,25500,25400,36
|
||||
20250516,125900,3887405450,25400,25450,25475,25400,830
|
||||
20250516,125800,3866281925,25450,25450,25500,25450,73
|
||||
20250516,125700,3864421075,25450,25450,25500,25450,119
|
||||
20250516,125600,3861391425,25450,25500,25500,25450,695
|
||||
20250516,125500,3843700325,25450,25500,25500,25450,148
|
||||
20250516,125400,3839927825,25500,25500,25500,25500,29
|
||||
20250516,125300,3839188325,25450,25450,25500,25450,103
|
||||
20250516,125200,3836565425,25450,25450,25500,25450,99
|
||||
20250516,125100,3834043275,25500,25450,25500,25450,43
|
||||
20250516,125000,3832948025,25450,25450,25500,25450,84
|
||||
20250516,124900,3830810175,25450,25450,25500,25450,215
|
||||
20250516,124800,3825329225,25500,25450,25500,25450,41
|
||||
20250516,124700,3824284875,25450,25500,25500,25450,53
|
||||
20250516,124600,3822934675,25450,25500,25500,25450,899
|
||||
20250516,124500,3800010325,25550,25500,25550,25500,1360
|
||||
20250516,124400,3765327425,25450,25450,25500,25450,52
|
||||
20250516,124300,3764002625,25450,25500,25500,25450,47
|
||||
20250516,124200,3762805475,25500,25500,25500,25450,189
|
||||
20250516,124100,3757993025,25450,25450,25450,25450,1
|
||||
20250516,124000,3757967575,25450,25475,25475,25450,126
|
||||
20250516,123900,3754760850,25450,25450,25500,25450,78
|
||||
20250516,123800,3752773350,25450,25450,25500,25450,129
|
||||
20250516,123700,3749487050,25450,25450,25500,25450,108
|
||||
20250516,123600,3746738400,25450,25450,25500,25450,266
|
||||
20250516,123500,3739966600,25500,25450,25500,25450,427
|
||||
20250516,123400,3729099200,25450,25500,25500,25450,2747
|
||||
20250516,123300,3659059650,25500,25450,25500,25450,495
|
||||
20250516,123200,3646458600,25500,25450,25500,25450,6
|
||||
20250516,123100,3646305850,25450,25450,25500,25450,93
|
||||
20250516,123000,3643937750,25450,25450,25500,25450,44
|
||||
20250516,122900,3642817050,25450,25500,25500,25450,136
|
||||
20250516,122800,3639352400,25500,25450,25500,25450,269
|
||||
20250516,122700,3632505500,25450,25400,25500,25400,2233
|
||||
20250516,122600,3575672250,25400,25400,25450,25400,461
|
||||
20250516,122500,3563961750,25400,25400,25400,25400,402
|
||||
20250516,122400,3553750950,25400,25400,25450,25400,21
|
||||
20250516,122300,3553216700,25400,25400,25450,25400,548
|
||||
20250516,122200,3539296000,25400,25450,25450,25400,33
|
||||
20250516,122100,3538457500,25400,25400,25450,25400,519
|
||||
20250516,122000,3525267800,25400,25400,25450,25400,98
|
||||
20250516,121900,3522778500,25400,25450,25450,25400,6
|
||||
20250516,121800,3522626000,25450,25400,25450,25400,74
|
||||
20250516,121700,3520744000,25400,25400,25450,25400,460
|
||||
20250516,121600,3509058450,25450,25400,25450,25400,124
|
||||
20250516,121500,3505904100,25450,25400,25450,25400,98
|
||||
20250516,121400,3503413900,25400,25400,25400,25400,234
|
||||
20250516,121300,3497470300,25400,25400,25450,25400,264
|
||||
20250516,121200,3490760600,25450,25450,25450,25400,77
|
||||
20250516,121100,3488803900,25400,25400,25400,25400,14
|
||||
20250516,121000,3488448300,25400,25400,25450,25400,349
|
||||
20250516,120900,3479582500,25400,25400,25450,25400,642
|
||||
20250516,120800,3463271350,25400,25400,25450,25400,95
|
||||
20250516,120700,3460855700,25400,25400,25450,25400,116
|
||||
20250516,120600,3457907050,25450,25450,25450,25400,77
|
||||
20250516,120500,3455949250,25400,25425,25450,25400,68
|
||||
20250516,120400,3454219825,25425,25400,25425,25400,30
|
||||
20250516,120300,3453457775,25400,25450,25450,25400,102
|
||||
20250516,120200,3450864375,25450,25450,25450,25400,56
|
||||
20250516,120100,3449439275,25450,25425,25450,25400,76
|
||||
20250516,120000,3447507800,25400,25400,25450,25400,54
|
||||
20250516,115900,3446134950,25450,25400,25450,25400,64
|
||||
20250516,115800,3444508000,25400,25400,25400,25400,80
|
||||
20250516,115700,3442476000,25400,25425,25450,25400,387
|
||||
20250516,115600,3432640850,25400,25450,25450,25400,113
|
||||
20250516,115500,3429768450,25450,25450,25450,25400,58
|
||||
20250516,115400,3428293600,25400,25400,25400,25400,1
|
||||
20250516,115300,3428268200,25400,25400,25450,25400,450
|
||||
20250516,115200,3416832975,25450,25400,25450,25400,85
|
||||
20250516,115100,3414670975,25450,25450,25450,25400,44
|
||||
20250516,115000,3413552375,25450,25400,25450,25400,91
|
||||
20250516,114900,3411237825,25400,25450,25450,25400,58
|
||||
20250516,114800,3409761875,25450,25450,25450,25400,496
|
||||
20250516,114700,3397141025,25450,25400,25450,25400,97
|
||||
20250516,114600,3394674725,25450,25450,25450,25450,1148
|
||||
20250516,114500,3365458125,25450,25450,25450,25450,1084
|
||||
20250516,114400,3337870325,25450,25450,25450,25400,185
|
||||
20250516,114300,3333163325,25500,25400,25500,25400,158
|
||||
20250516,114200,3329138825,25400,25400,25450,25400,1189
|
||||
20250516,114100,3298934975,25450,25450,25500,25450,704
|
||||
20250516,114000,3281017275,25450,25500,25500,25450,12
|
||||
20250516,113900,3280711825,25450,25450,25450,25400,173
|
||||
20250516,113800,3276309025,25450,25450,25500,25450,22
|
||||
20250516,113700,3275748225,25450,25450,25450,25400,493
|
||||
20250516,113600,3263207225,25450,25450,25450,25400,23
|
||||
20250516,113500,3262622025,25450,25500,25500,25450,54
|
||||
20250516,113400,3261246775,25450,25450,25500,25450,677
|
||||
20250516,113300,3244017075,25450,25450,25450,25450,101
|
||||
20250516,113200,3241446625,25500,25450,25500,25450,233
|
||||
20250516,113100,3235505275,25500,25450,25500,25450,233
|
||||
20250516,113000,3229573875,25450,25500,25500,25450,415
|
||||
20250516,112900,3219011575,25450,25500,25500,25450,52
|
||||
20250516,112800,3217685625,25500,25500,25550,25450,5332
|
||||
20250516,112700,3081895525,25450,25500,25500,25450,11
|
||||
20250516,112600,3081615375,25500,25500,25500,25450,80
|
||||
20250516,112500,3079575425,25450,25500,25500,25450,91
|
||||
20250516,112400,3077256825,25450,25500,25500,25450,467
|
||||
20250516,112300,3065368725,25500,25500,25500,25500,44
|
||||
20250516,112200,3064246725,25500,25450,25500,25450,26
|
||||
20250516,112100,3063583975,25450,25500,25500,25450,86
|
||||
20250516,112000,3061391325,25450,25450,25500,25450,74
|
||||
20250516,111900,3059506225,25500,25500,25500,25450,49
|
||||
20250516,111800,3058256775,25500,25500,25500,25450,62
|
||||
20250516,111700,3056675875,25500,25500,25500,25450,94
|
||||
20250516,111600,3054280375,25500,25500,25500,25450,196
|
||||
20250516,111500,3049289225,25450,25450,25500,25450,71
|
||||
20250516,111400,3047478975,25450,25450,25450,25450,5
|
||||
20250516,111300,3047351725,25500,25500,25500,25450,486
|
||||
20250516,111200,3034978775,25500,25450,25500,25450,110
|
||||
20250516,111100,3032173925,25500,25500,25500,25450,127
|
||||
20250516,111000,3028935625,25500,25500,25500,25450,35
|
||||
20250516,110900,3028043175,25450,25450,25500,25450,103
|
||||
20250516,110800,3025417875,25500,25500,25500,25450,121
|
||||
20250516,110700,3022334325,25450,25500,25550,25450,1329
|
||||
20250516,110600,2988444225,25550,25500,25550,25500,64
|
||||
20250516,110500,2986809175,25550,25550,25600,25550,2987
|
||||
20250516,110400,2910488975,25500,25500,25550,25450,1385
|
||||
20250516,110300,2875197025,25500,25500,25500,25450,1498
|
||||
20250516,110200,2837053075,25500,25500,25500,25450,174
|
||||
20250516,110100,2832616275,25500,25500,25500,25450,685
|
||||
20250516,110000,2815148825,25500,25550,25550,25500,1736
|
||||
20250516,105900,2770858375,25550,25550,25550,25500,587
|
||||
20250516,105800,2755860775,25550,25500,25550,25500,482
|
||||
20250516,105700,2743551075,25500,25500,25500,25450,1117
|
||||
20250516,105600,2715068975,25500,25500,25500,25450,299
|
||||
20250516,105500,2707447850,25450,25450,25550,25450,1140
|
||||
20250516,105400,2678374750,25500,25500,25500,25450,554
|
||||
20250516,105300,2664249200,25500,25450,25500,25450,1075
|
||||
20250516,105200,2636839300,25450,25500,25500,25450,1633
|
||||
20250516,105100,2595251500,25500,25400,25500,25400,616
|
||||
20250516,105000,2579562950,25400,25400,25450,25350,1452
|
||||
20250516,104900,2542668900,25400,25400,25450,25400,137
|
||||
20250516,104800,2539186950,25450,25450,25450,25400,771
|
||||
20250516,104700,2519565050,25500,25500,25550,25450,404
|
||||
20250516,104600,2509261750,25500,25400,25500,25400,2447
|
||||
20250516,104500,2446965950,25425,25450,25450,25400,311
|
||||
20250516,104400,2439052350,25450,25400,25450,25400,389
|
||||
20250516,104300,2429152450,25400,25450,25450,25400,761
|
||||
20250516,104200,2409808050,25450,25450,25500,25400,1189
|
||||
20250516,104100,2379545550,25450,25400,25450,25400,535
|
||||
20250516,104000,2365947350,25400,25500,25500,25400,1053
|
||||
20250516,103900,2339157200,25500,25400,25500,25350,2827
|
||||
20250516,103800,2267261750,25400,25300,25400,25250,2404
|
||||
20250516,103700,2206405950,25300,25250,25300,25250,488
|
||||
20250516,103600,2194079150,25250,25250,25300,25200,290
|
||||
20250516,103500,2186758100,25300,25250,25300,25250,8
|
||||
20250516,103400,2186556000,25300,25300,25300,25250,549
|
||||
20250516,103300,2172675300,25250,25300,25300,25250,456
|
||||
20250516,103200,2161138550,25300,25300,25300,25300,1276
|
||||
20250516,103100,2128855750,25300,25300,25350,25300,88
|
||||
20250516,103000,2126626900,25300,25400,25400,25300,2748
|
||||
20250516,102900,2056933800,25400,25350,25400,25350,2030
|
||||
20250516,102800,2005372750,25350,25350,25375,25350,1058
|
||||
20250516,102700,1978552425,25350,25300,25350,25300,1684
|
||||
20250516,102600,1935947125,25350,25300,25350,25300,1202
|
||||
20250516,102500,1905518625,25300,25350,25350,25300,603
|
||||
20250516,102400,1890261225,25350,25350,25350,25350,1159
|
||||
20250516,102300,1860880575,25350,25200,25350,25200,7809
|
||||
20250516,102200,1663398325,25200,25100,25200,25100,3885
|
||||
20250516,102100,1565609275,25150,25050,25150,25050,404
|
||||
20250516,102000,1555482975,25100,25050,25100,25050,138
|
||||
20250516,101900,1552019525,25050,25100,25100,25050,35
|
||||
20250516,101800,1551141125,25100,25050,25100,25050,569
|
||||
20250516,101700,1536860975,25100,25100,25100,25100,30
|
||||
20250516,101600,1536107975,25050,25100,25100,25050,111
|
||||
20250516,101500,1533321925,25100,25050,25100,25050,98
|
||||
20250516,101400,1530862475,25100,25100,25100,25100,1314
|
||||
20250516,101300,1497881075,25150,25150,25150,25150,108
|
||||
20250516,101200,1495164875,25100,25150,25150,25100,172
|
||||
20250516,101100,1490844425,25100,25150,25150,25100,53
|
||||
20250516,101000,1489511525,25100,25150,25150,25100,49
|
||||
20250516,100900,1488279325,25100,25100,25100,25100,1219
|
||||
20250516,100800,1457682425,25100,25100,25150,25100,84
|
||||
20250516,100700,1455570575,25100,25150,25150,25100,1062
|
||||
20250516,100600,1428911475,25150,25100,25150,25100,247
|
||||
20250516,100500,1422699725,25100,25150,25150,25100,205
|
||||
20250516,100400,1417546325,25150,25150,25150,25100,96
|
||||
20250516,100300,1415133275,25150,25150,25150,25100,76
|
||||
20250516,100200,1413221975,25150,25150,25150,25100,86
|
||||
20250516,100100,1411059825,25100,25100,25100,25050,1639
|
||||
20250516,100000,1369994825,25100,25050,25100,25050,155
|
||||
20250516,095900,1366110325,25100,25150,25150,25050,1948
|
||||
20250516,095800,1317306975,25150,25100,25150,25050,163
|
||||
20250516,095700,1313216425,25150,25100,25150,25100,55
|
||||
20250516,095600,1311835025,25150,25100,25150,25100,185
|
||||
20250516,095500,1307188175,25150,25150,25150,25050,403
|
||||
20250516,095400,1297071775,25150,25150,25150,25100,166
|
||||
20250516,095300,1292898125,25150,25100,25150,25100,572
|
||||
20250516,095200,1278538775,25150,25100,25150,25100,228
|
||||
20250516,095100,1272812775,25150,25150,25150,25100,48
|
||||
20250516,095000,1271606325,25150,25100,25150,25100,278
|
||||
20250516,094900,1264622475,25100,25100,25150,25100,874
|
||||
20250516,094800,1242676175,25150,25100,25150,25050,663
|
||||
20250516,094700,1226036775,25150,25150,25200,25150,70
|
||||
20250516,094600,1224275675,25200,25150,25200,25150,241
|
||||
20250516,094500,1218212825,25200,25200,25250,25100,2655
|
||||
20250516,094400,1151481525,25200,25150,25200,25150,937
|
||||
20250516,094300,1127869225,25200,25200,25250,25100,295
|
||||
20250516,094200,1120447225,25250,25150,25250,25150,1071
|
||||
20250516,094100,1093435625,25250,25150,25250,25100,1018
|
||||
20250516,094000,1067812925,25150,25100,25200,25100,1871
|
||||
20250516,093900,1020758750,25150,25150,25150,25100,660
|
||||
20250516,093800,1004191800,25150,25050,25150,25050,1655
|
||||
20250516,093700,962650500,25100,25100,25150,25100,192
|
||||
20250516,093600,957830400,25150,25100,25150,25100,1615
|
||||
20250516,093500,917292500,25100,25050,25100,25050,428
|
||||
20250516,093400,906569700,25100,25050,25100,25000,945
|
||||
20250516,093300,882898800,25000,25050,25100,25000,222
|
||||
20250516,093200,877333800,25050,25100,25100,25050,2472
|
||||
20250516,093100,815392350,25100,25150,25150,25100,73
|
||||
20250516,093000,813557000,25150,25100,25150,25100,501
|
||||
20250516,092900,800960600,25150,25125,25150,25050,66
|
||||
20250516,092800,799303900,25125,25050,25125,25050,22
|
||||
20250516,092700,798752150,25050,25200,25200,25050,3244
|
||||
20250516,092600,717315000,25200,25300,25300,25200,2144
|
||||
20250516,092500,663175600,25300,25300,25300,25250,2152
|
||||
20250516,092400,608730050,25300,25300,25350,25300,3259
|
||||
20250516,092300,526160550,25300,25300,25300,25300,1240
|
||||
20250516,092200,494788550,25300,25250,25300,25200,497
|
||||
20250516,092100,482244000,25250,25250,25250,25250,856
|
||||
20250516,092000,460630000,25300,25250,25350,25250,2013
|
||||
20250516,091900,409705300,25250,25200,25300,25200,822
|
||||
20250516,091800,388949950,25200,25200,25200,25150,335
|
||||
20250516,091700,380508750,25200,25200,25250,25150,662
|
||||
20250516,091600,363826400,25200,25150,25250,25150,236
|
||||
20250516,091500,357885100,25250,25150,25250,25050,1798
|
||||
20250516,091400,312701300,25150,25100,25150,25100,85
|
||||
20250516,091300,310565800,25100,25000,25100,25000,624
|
||||
20250516,091200,294933000,25050,25050,25050,25000,1066
|
||||
20250516,091100,268278700,25050,25200,25200,25050,1605
|
||||
20250516,091000,228011050,25200,25200,25250,25100,1708
|
||||
20250516,090900,185021200,25150,25150,25200,25150,672
|
||||
20250516,090800,168103800,25150,25150,25150,25100,1234
|
||||
20250516,090700,137068750,25150,25150,25200,25150,641
|
||||
20250516,090600,120921050,25100,25150,25200,25100,402
|
||||
20250516,090500,110809350,25150,25150,25175,25150,250
|
||||
20250516,090400,104521100,25150,25150,25200,25150,1233
|
||||
20250516,090300,73483350,25150,25150,25200,25100,994
|
||||
20250516,090200,48480150,25200,25100,25200,25100,795
|
||||
20250516,090100,28511450,25050,25100,25100,25050,228
|
||||
20250516,090000,22798000,25050,25050,25100,25050,910
|
||||
|
Reference in New Issue
Block a user