Update 2025-05-16 2743 candle_min
This commit is contained in:
593
033500/min/candle-20250516.csv
Normal file
593
033500/min/candle-20250516.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,185100,23466969425,23750,23750,23750,23750,18871
|
||||
20250516,185000,23466969425,23750,23750,23750,23750,0
|
||||
20250516,184900,23466969425,23750,23750,23750,23750,0
|
||||
20250516,184800,23466969425,23750,23750,23750,23750,0
|
||||
20250516,184700,23466969425,23750,23750,23750,23750,0
|
||||
20250516,184600,23466969425,23750,23750,23750,23750,0
|
||||
20250516,184500,23466969425,23750,23750,23750,23750,0
|
||||
20250516,184400,23466969425,23750,23750,23750,23750,0
|
||||
20250516,184300,23466969425,23750,23750,23750,23750,0
|
||||
20250516,184200,23466969425,23750,23750,23750,23750,0
|
||||
20250516,184100,23466969425,23750,23750,23750,23750,0
|
||||
20250516,184000,23466969425,23750,23750,23750,23750,0
|
||||
20250516,183900,23466969425,23750,23750,23750,23750,0
|
||||
20250516,183800,23466969425,23750,23750,23750,23750,0
|
||||
20250516,183700,23466969425,23750,23750,23750,23750,0
|
||||
20250516,183600,23466969425,23750,23750,23750,23750,0
|
||||
20250516,183500,23466969425,23750,23750,23750,23750,0
|
||||
20250516,183400,23466969425,23750,23750,23750,23750,0
|
||||
20250516,183300,23466969425,23750,23750,23750,23750,0
|
||||
20250516,183200,23466969425,23750,23750,23750,23750,0
|
||||
20250516,183100,23466969425,23750,23750,23750,23750,0
|
||||
20250516,183000,23466969425,23750,23750,23750,23750,0
|
||||
20250516,182900,23466969425,23750,23750,23750,23750,0
|
||||
20250516,182800,23466969425,23750,23750,23750,23750,0
|
||||
20250516,182700,23466969425,23750,23750,23750,23750,0
|
||||
20250516,182600,23466969425,23750,23750,23750,23750,0
|
||||
20250516,182500,23466969425,23750,23750,23750,23750,0
|
||||
20250516,182400,23466969425,23750,23750,23750,23750,0
|
||||
20250516,182300,23466969425,23750,23750,23750,23750,0
|
||||
20250516,182200,23466969425,23750,23750,23750,23750,0
|
||||
20250516,182100,23466969425,23750,23750,23750,23750,18871
|
||||
20250516,182000,23466969425,23750,23750,23750,23750,0
|
||||
20250516,181900,23466969425,23750,23750,23750,23750,0
|
||||
20250516,181800,23466969425,23750,23750,23750,23750,0
|
||||
20250516,181700,23466969425,23750,23750,23750,23750,0
|
||||
20250516,181600,23466969425,23750,23750,23750,23750,0
|
||||
20250516,181500,23466969425,23750,23750,23750,23750,0
|
||||
20250516,181400,23466969425,23750,23750,23750,23750,0
|
||||
20250516,181300,23466969425,23750,23750,23750,23750,0
|
||||
20250516,181200,23466969425,23750,23750,23750,23750,0
|
||||
20250516,181100,23466969425,23750,23750,23750,23750,0
|
||||
20250516,181000,23466969425,23750,23750,23750,23750,0
|
||||
20250516,180900,23466969425,23750,23750,23750,23750,0
|
||||
20250516,180800,23466969425,23750,23750,23750,23750,0
|
||||
20250516,180700,23466969425,23750,23750,23750,23750,0
|
||||
20250516,180600,23466969425,23750,23750,23750,23750,0
|
||||
20250516,180500,23466969425,23750,23750,23750,23750,0
|
||||
20250516,180400,23466969425,23750,23750,23750,23750,0
|
||||
20250516,180300,23466969425,23750,23750,23750,23750,0
|
||||
20250516,180200,23466969425,23750,23750,23750,23750,0
|
||||
20250516,180100,23466969425,23750,23750,23750,23750,0
|
||||
20250516,180000,23466969425,23750,23750,23750,23750,0
|
||||
20250516,175900,23466969425,23750,23750,23750,23750,0
|
||||
20250516,175800,23466969425,23750,23750,23750,23750,0
|
||||
20250516,175700,23466969425,23750,23750,23750,23750,0
|
||||
20250516,175600,23466969425,23750,23750,23750,23750,0
|
||||
20250516,175500,23466969425,23750,23750,23750,23750,0
|
||||
20250516,175400,23466969425,23750,23750,23750,23750,0
|
||||
20250516,175300,23466969425,23750,23750,23750,23750,0
|
||||
20250516,175200,23466969425,23750,23750,23750,23750,0
|
||||
20250516,175100,23466969425,23750,23750,23750,23750,18871
|
||||
20250516,175000,23466969425,23750,23750,23750,23750,0
|
||||
20250516,174900,23466969425,23750,23750,23750,23750,0
|
||||
20250516,174800,23466969425,23750,23750,23750,23750,0
|
||||
20250516,174700,23466969425,23750,23750,23750,23750,0
|
||||
20250516,174600,23466969425,23750,23750,23750,23750,0
|
||||
20250516,174500,23466969425,23750,23750,23750,23750,0
|
||||
20250516,174400,23466969425,23750,23750,23750,23750,0
|
||||
20250516,174300,23466969425,23750,23750,23750,23750,0
|
||||
20250516,174200,23466969425,23750,23750,23750,23750,0
|
||||
20250516,174100,23466969425,23750,23750,23750,23750,0
|
||||
20250516,174000,23466969425,23750,23750,23750,23750,0
|
||||
20250516,173900,23466969425,23750,23750,23750,23750,0
|
||||
20250516,173800,23466969425,23750,23750,23750,23750,0
|
||||
20250516,173700,23466969425,23750,23750,23750,23750,0
|
||||
20250516,173600,23466969425,23750,23750,23750,23750,0
|
||||
20250516,173500,23466969425,23750,23750,23750,23750,0
|
||||
20250516,173400,23466969425,23750,23750,23750,23750,0
|
||||
20250516,173300,23466969425,23750,23750,23750,23750,0
|
||||
20250516,173200,23466969425,23750,23750,23750,23750,0
|
||||
20250516,173100,23466969425,23750,23750,23750,23750,0
|
||||
20250516,173000,23466969425,23750,23750,23750,23750,0
|
||||
20250516,172900,23466969425,23750,23750,23750,23750,0
|
||||
20250516,172800,23466969425,23750,23750,23750,23750,0
|
||||
20250516,172700,23466969425,23750,23750,23750,23750,0
|
||||
20250516,172600,23466969425,23750,23750,23750,23750,0
|
||||
20250516,172500,23466969425,23750,23750,23750,23750,0
|
||||
20250516,172400,23466969425,23750,23750,23750,23750,0
|
||||
20250516,172300,23466969425,23750,23750,23750,23750,0
|
||||
20250516,172200,23466969425,23750,23750,23750,23750,0
|
||||
20250516,172100,23466969425,23750,23750,23750,23750,18871
|
||||
20250516,172000,23466969425,23750,23750,23750,23750,0
|
||||
20250516,171900,23466969425,23750,23750,23750,23750,0
|
||||
20250516,171800,23466969425,23750,23750,23750,23750,0
|
||||
20250516,171700,23466969425,23750,23750,23750,23750,0
|
||||
20250516,171600,23466969425,23750,23750,23750,23750,0
|
||||
20250516,171500,23466969425,23750,23750,23750,23750,0
|
||||
20250516,171400,23466969425,23750,23750,23750,23750,0
|
||||
20250516,171300,23466969425,23750,23750,23750,23750,0
|
||||
20250516,171200,23466969425,23750,23750,23750,23750,0
|
||||
20250516,171100,23466969425,23750,23750,23750,23750,0
|
||||
20250516,171000,23466969425,23750,23750,23750,23750,0
|
||||
20250516,170900,23466969425,23750,23750,23750,23750,0
|
||||
20250516,170800,23466969425,23750,23750,23750,23750,0
|
||||
20250516,170700,23466969425,23750,23750,23750,23750,0
|
||||
20250516,170600,23466969425,23750,23750,23750,23750,0
|
||||
20250516,170500,23466969425,23750,23750,23750,23750,0
|
||||
20250516,170400,23466969425,23750,23750,23750,23750,0
|
||||
20250516,170300,23466969425,23750,23750,23750,23750,0
|
||||
20250516,170200,23466969425,23750,23750,23750,23750,0
|
||||
20250516,170100,23466969425,23750,23750,23750,23750,0
|
||||
20250516,170000,23466969425,23750,23750,23750,23750,0
|
||||
20250516,165900,23466969425,23750,23750,23750,23750,0
|
||||
20250516,165800,23466969425,23750,23750,23750,23750,0
|
||||
20250516,165700,23466969425,23750,23750,23750,23750,0
|
||||
20250516,165600,23466969425,23750,23750,23750,23750,0
|
||||
20250516,165500,23466969425,23750,23750,23750,23750,0
|
||||
20250516,165400,23466969425,23750,23750,23750,23750,0
|
||||
20250516,165300,23466969425,23750,23750,23750,23750,0
|
||||
20250516,165200,23466969425,23750,23750,23750,23750,0
|
||||
20250516,165100,23466969425,23750,23750,23750,23750,18871
|
||||
20250516,165000,23466969425,23750,23750,23750,23750,0
|
||||
20250516,164900,23466969425,23750,23750,23750,23750,0
|
||||
20250516,164800,23466969425,23750,23750,23750,23750,0
|
||||
20250516,164700,23466969425,23750,23750,23750,23750,0
|
||||
20250516,164600,23466969425,23750,23750,23750,23750,0
|
||||
20250516,164500,23466969425,23750,23750,23750,23750,0
|
||||
20250516,164400,23466969425,23750,23750,23750,23750,0
|
||||
20250516,164300,23466969425,23750,23750,23750,23750,0
|
||||
20250516,164200,23466969425,23750,23750,23750,23750,0
|
||||
20250516,164100,23466969425,23750,23750,23750,23750,0
|
||||
20250516,164000,23466969425,23750,23750,23750,23750,0
|
||||
20250516,163900,23466969425,23750,23750,23750,23750,0
|
||||
20250516,163800,23466969425,23750,23750,23750,23750,0
|
||||
20250516,163700,23466969425,23750,23750,23750,23750,0
|
||||
20250516,163600,23466969425,23750,23750,23750,23750,0
|
||||
20250516,163500,23466969425,23750,23750,23750,23750,0
|
||||
20250516,163400,23466969425,23750,23750,23750,23750,0
|
||||
20250516,163300,23466969425,23750,23750,23750,23750,0
|
||||
20250516,163200,23466969425,23750,23750,23750,23750,0
|
||||
20250516,163100,23466969425,23750,23750,23750,23750,0
|
||||
20250516,163000,23466969425,23750,23750,23750,23750,0
|
||||
20250516,162900,23466969425,23750,23750,23750,23750,0
|
||||
20250516,162800,23466969425,23750,23750,23750,23750,0
|
||||
20250516,162700,23466969425,23750,23750,23750,23750,0
|
||||
20250516,162600,23466969425,23750,23750,23750,23750,0
|
||||
20250516,162500,23466969425,23750,23750,23750,23750,0
|
||||
20250516,162400,23466969425,23750,23750,23750,23750,0
|
||||
20250516,162300,23466969425,23750,23750,23750,23750,0
|
||||
20250516,162200,23466969425,23750,23750,23750,23750,0
|
||||
20250516,162100,23466969425,23750,23750,23750,23750,18871
|
||||
20250516,162000,23466969425,23750,23750,23750,23750,0
|
||||
20250516,161900,23466969425,23750,23750,23750,23750,0
|
||||
20250516,161800,23466969425,23750,23750,23750,23750,0
|
||||
20250516,161700,23466969425,23750,23750,23750,23750,0
|
||||
20250516,161600,23466969425,23750,23750,23750,23750,0
|
||||
20250516,161500,23466969425,23750,23750,23750,23750,0
|
||||
20250516,161400,23466969425,23750,23750,23750,23750,0
|
||||
20250516,161300,23466969425,23750,23750,23750,23750,0
|
||||
20250516,161200,23466969425,23750,23750,23750,23750,0
|
||||
20250516,161100,23466969425,23750,23750,23750,23750,0
|
||||
20250516,161000,23466969425,23750,23750,23750,23750,0
|
||||
20250516,160900,23466969425,23750,23750,23750,23750,0
|
||||
20250516,160800,23466969425,23750,23750,23750,23750,0
|
||||
20250516,160700,23466969425,23750,23750,23750,23750,0
|
||||
20250516,160600,23466969425,23750,23750,23750,23750,0
|
||||
20250516,160500,23466969425,23750,23750,23750,23750,0
|
||||
20250516,160400,23466969425,23750,23750,23750,23750,0
|
||||
20250516,160300,23466969425,23750,23750,23750,23750,0
|
||||
20250516,160200,23466969425,23750,23750,23750,23750,0
|
||||
20250516,160100,23466969425,23750,23750,23750,23750,0
|
||||
20250516,160000,23466969425,23750,23750,23750,23750,0
|
||||
20250516,155900,23466969425,23750,23750,23750,23750,0
|
||||
20250516,155800,23466969425,23750,23750,23750,23750,0
|
||||
20250516,155700,23466969425,23750,23750,23750,23750,0
|
||||
20250516,155600,23466969425,23750,23750,23750,23750,0
|
||||
20250516,155500,23466969425,23750,23750,23750,23750,0
|
||||
20250516,155400,23466969425,23750,23750,23750,23750,0
|
||||
20250516,155300,23466969425,23750,23750,23750,23750,0
|
||||
20250516,155200,23466969425,23750,23750,23750,23750,0
|
||||
20250516,155100,23466969425,23750,23750,23750,23750,18871
|
||||
20250516,155000,23466969425,23750,23750,23750,23750,0
|
||||
20250516,154900,23466969425,23750,23750,23750,23750,0
|
||||
20250516,154800,23466969425,23750,23750,23750,23750,0
|
||||
20250516,154700,23466969425,23750,23750,23750,23750,0
|
||||
20250516,154600,23466969425,23750,23750,23750,23750,0
|
||||
20250516,154500,23466969425,23750,23750,23750,23750,0
|
||||
20250516,154400,23466969425,23750,23750,23750,23750,0
|
||||
20250516,154300,23466969425,23750,23750,23750,23750,0
|
||||
20250516,154200,23466969425,23750,23750,23750,23750,0
|
||||
20250516,154100,23466969425,23750,23750,23750,23750,0
|
||||
20250516,154000,23466969425,23750,23750,23750,23750,0
|
||||
20250516,153900,23466969425,23750,23750,23750,23750,0
|
||||
20250516,153800,23466969425,23750,23750,23750,23750,0
|
||||
20250516,153700,23466969425,23750,23750,23750,23750,0
|
||||
20250516,153600,23466969425,23750,23750,23750,23750,0
|
||||
20250516,153500,23466969425,23750,23750,23750,23750,0
|
||||
20250516,153400,23466969425,23750,23750,23750,23750,0
|
||||
20250516,153300,23466969425,23750,23750,23750,23750,0
|
||||
20250516,153200,23466969425,23750,23750,23750,23750,0
|
||||
20250516,153100,23466969425,23750,23750,23750,23750,0
|
||||
20250516,153000,23466969425,23750,23750,23750,23750,18871
|
||||
20250516,152900,23018783175,23800,23800,23800,23800,0
|
||||
20250516,152800,23018783175,23800,23800,23800,23800,0
|
||||
20250516,152700,23018783175,23800,23800,23800,23800,0
|
||||
20250516,152600,23018783175,23800,23800,23800,23800,0
|
||||
20250516,152500,23018783175,23800,23800,23800,23800,0
|
||||
20250516,152400,23018783175,23800,23800,23800,23800,0
|
||||
20250516,152300,23018783175,23800,23800,23800,23800,0
|
||||
20250516,152200,23018783175,23800,23800,23800,23800,0
|
||||
20250516,152100,23018783175,23800,23800,23800,23800,0
|
||||
20250516,152000,23018783175,23800,23800,23800,23800,0
|
||||
20250516,151900,23018783175,23800,23850,23850,23800,818
|
||||
20250516,151800,22999302275,23800,23800,23850,23800,847
|
||||
20250516,151700,22979135525,23800,23800,23850,23800,905
|
||||
20250516,151600,22957572475,23800,23800,23850,23800,1773
|
||||
20250516,151500,22915345775,23800,23800,23850,23800,1267
|
||||
20250516,151400,22885186925,23800,23850,23850,23800,823
|
||||
20250516,151300,22865580425,23850,23850,23900,23800,1540
|
||||
20250516,151200,22828862325,23850,23900,23900,23850,1362
|
||||
20250516,151100,22796378375,23850,23850,23900,23850,351
|
||||
20250516,151000,22788006575,23850,23850,23900,23850,1421
|
||||
20250516,150900,22754065675,23900,23900,23900,23850,146
|
||||
20250516,150800,22750580925,23900,23850,23900,23850,679
|
||||
20250516,150700,22734376475,23850,23900,23900,23850,617
|
||||
20250516,150600,22719657125,23900,23850,23900,23800,5109
|
||||
20250516,150500,22597813725,23850,23850,23900,23850,1432
|
||||
20250516,150400,22563659275,23850,23900,23925,23850,1904
|
||||
20250516,150300,22518167325,23900,23900,23950,23900,1314
|
||||
20250516,150200,22486758575,23900,23900,23950,23900,392
|
||||
20250516,150100,22477381675,23950,23950,23950,23900,462
|
||||
20250516,150000,22466337325,23950,23900,23950,23900,969
|
||||
20250516,145900,22443153725,23900,23900,23950,23900,747
|
||||
20250516,145800,22425271825,23900,23900,23950,23900,1770
|
||||
20250516,145700,22382965425,23950,23950,23950,23900,2102
|
||||
20250516,145600,22332638475,23950,23950,23950,23900,710
|
||||
20250516,145500,22315643975,23950,23900,23950,23900,956
|
||||
20250516,145400,22292770075,23900,23950,23950,23900,1495
|
||||
20250516,145300,22256979825,23950,23950,23950,23900,1333
|
||||
20250516,145200,22225069475,23900,23900,23950,23900,881
|
||||
20250516,145100,22203993025,23900,23850,23950,23850,1325
|
||||
20250516,145000,22172342025,23900,23900,23900,23850,787
|
||||
20250516,144900,22153539775,23900,23900,23950,23850,1690
|
||||
20250516,144800,22113162975,23900,23900,23900,23850,1128
|
||||
20250516,144700,22086216475,23900,23900,23900,23850,990
|
||||
20250516,144600,22062559775,23900,23850,23900,23850,1680
|
||||
20250516,144500,22022414700,23900,23850,23900,23850,1911
|
||||
20250516,144400,21976792450,23850,23900,23900,23850,1910
|
||||
20250516,144300,21931182000,23900,23800,23900,23800,2220
|
||||
20250516,144200,21878234600,23800,23800,23850,23800,1096
|
||||
20250516,144100,21852143900,23850,23850,23850,23800,1481
|
||||
20250516,144000,21816862250,23800,23850,23850,23800,762
|
||||
20250516,143900,21798697300,23850,23800,23850,23800,1118
|
||||
20250516,143800,21772088150,23800,23800,23850,23800,3303
|
||||
20250516,143700,21693473025,23850,23850,23850,23800,712
|
||||
20250516,143600,21676496575,23800,23850,23850,23800,1766
|
||||
20250516,143500,21634415025,23850,23800,23850,23800,880
|
||||
20250516,143400,21613437425,23850,23800,23850,23800,895
|
||||
20250516,143300,21592106925,23800,23800,23850,23800,1453
|
||||
20250516,143200,21557509575,23800,23800,23850,23800,361
|
||||
20250516,143100,21548914075,23800,23850,23850,23800,893
|
||||
20250516,143000,21527634875,23850,23800,23850,23800,2335
|
||||
20250516,142900,21472059225,23800,23850,23850,23800,2646
|
||||
20250516,142800,21409074775,23800,23850,23850,23800,852
|
||||
20250516,142700,21388762825,23850,23800,23850,23800,1267
|
||||
20250516,142600,21358594075,23800,23850,23900,23800,1152
|
||||
20250516,142500,21331152725,23850,23900,23900,23800,451
|
||||
20250516,142400,21320398225,23900,23850,23900,23800,1196
|
||||
20250516,142300,21291879175,23850,23850,23900,23850,1578
|
||||
20250516,142200,21254205175,23850,23850,23900,23850,384
|
||||
20250516,142100,21245045725,23900,23850,23900,23850,1779
|
||||
20250516,142000,21202596025,23850,23850,23900,23850,701
|
||||
20250516,141900,21185874975,23850,23850,23900,23850,952
|
||||
20250516,141800,21163144375,23900,23950,23950,23850,2400
|
||||
20250516,141700,21105781075,23950,23900,23950,23900,1645
|
||||
20250516,141600,21066463475,23900,23900,23950,23900,2240
|
||||
20250516,141500,21012900025,23900,23950,23950,23900,1389
|
||||
20250516,141400,20979678025,23900,23900,23950,23850,2560
|
||||
20250516,141300,20918510075,23850,23850,23900,23850,275
|
||||
20250516,141200,20911940125,23850,23850,23900,23850,667
|
||||
20250516,141100,20896005875,23900,23900,23900,23850,1177
|
||||
20250516,141000,20867903775,23900,23900,23900,23850,1804
|
||||
20250516,140900,20824789475,23900,23900,23900,23850,1858
|
||||
20250516,140800,20780390875,23900,23850,23900,23850,4541
|
||||
20250516,140700,20672064825,23800,23800,23850,23800,796
|
||||
20250516,140600,20653114025,23800,23800,23850,23800,483
|
||||
20250516,140500,20641598425,23800,23800,23850,23800,736
|
||||
20250516,140400,20624071225,23800,23850,23850,23800,883
|
||||
20250516,140300,20603039525,23850,23850,23850,23800,535
|
||||
20250516,140200,20590300425,23850,23850,23850,23800,550
|
||||
20250516,140100,20577198975,23850,23850,23850,23800,1057
|
||||
20250516,140000,20552007075,23850,23800,23850,23800,312
|
||||
20250516,135900,20544576375,23850,23850,23850,23800,1159
|
||||
20250516,135800,20516950975,23850,23800,23850,23800,557
|
||||
20250516,135700,20503668575,23800,23850,23850,23800,365
|
||||
20250516,135600,20494969025,23850,23750,23850,23750,3388
|
||||
20250516,135500,20414341025,23750,23750,23800,23750,1013
|
||||
20250516,135400,20390272075,23750,23750,23800,23750,881
|
||||
20250516,135300,20369330425,23800,23800,23800,23750,134
|
||||
20250516,135200,20366143775,23800,23800,23800,23750,503
|
||||
20250516,135100,20354195425,23750,23800,23800,23750,274
|
||||
20250516,135000,20347675475,23850,23800,23850,23750,510
|
||||
20250516,134900,20335539975,23800,23800,23850,23750,2253
|
||||
20250516,134800,20281915575,23800,23800,23800,23750,521
|
||||
20250516,134700,20269524425,23800,23800,23850,23800,838
|
||||
20250516,134600,20249578400,23800,23750,23850,23750,1202
|
||||
20250516,134500,20220971800,23800,23800,23800,23750,358
|
||||
20250516,134400,20212453600,23800,23800,23850,23800,1284
|
||||
20250516,134300,20181892250,23800,23800,23850,23800,521
|
||||
20250516,134200,20169486450,23800,23800,23850,23750,2371
|
||||
20250516,134100,20113056900,23800,23800,23850,23800,645
|
||||
20250516,134000,20097705200,23800,23750,23800,23750,2336
|
||||
20250516,133900,20042122200,23800,23800,23800,23750,547
|
||||
20250516,133800,20029106650,23800,23750,23850,23750,3093
|
||||
20250516,133700,19955599350,23750,23800,23850,23750,1818
|
||||
20250516,133600,19912308600,23800,23750,23800,23750,1563
|
||||
20250516,133500,19875148900,23750,23800,23850,23750,1187
|
||||
20250516,133400,19846899900,23850,23850,23850,23800,507
|
||||
20250516,133300,19834827300,23800,23800,23850,23800,1517
|
||||
20250516,133200,19798722000,23800,23800,23850,23800,385
|
||||
20250516,133100,19789558350,23800,23800,23850,23800,333
|
||||
20250516,133000,19781631800,23850,23850,23850,23800,221
|
||||
20250516,132900,19776368700,23850,23800,23850,23800,633
|
||||
20250516,132800,19761296800,23850,23850,23850,23800,1065
|
||||
20250516,132700,19735949275,23800,23800,23850,23800,587
|
||||
20250516,132600,19721965225,23850,23850,23850,23800,219
|
||||
20250516,132500,19716749075,23850,23850,23850,23800,291
|
||||
20250516,132400,19709820725,23850,23800,23850,23800,1311
|
||||
20250516,132300,19678567975,23850,23850,23850,23800,228
|
||||
20250516,132200,19673132875,23850,23850,23900,23800,945
|
||||
20250516,132100,19650604875,23850,23850,23900,23850,1615
|
||||
20250516,132000,19612086675,23850,23850,23900,23850,302
|
||||
20250516,131900,19604878125,23850,23850,23900,23850,409
|
||||
20250516,131800,19595122675,23850,23900,23900,23850,452
|
||||
20250516,131700,19584341575,23900,23900,23900,23850,199
|
||||
20250516,131600,19579593125,23900,23900,23900,23850,39
|
||||
20250516,131500,19578661925,23900,23900,23900,23850,382
|
||||
20250516,131400,19569547575,23850,23900,23900,23850,332
|
||||
20250516,131300,19561625775,23900,23900,23950,23850,527
|
||||
20250516,131200,19549030225,23900,23950,23950,23900,643
|
||||
20250516,131100,19533646625,23900,23900,23950,23900,107
|
||||
20250516,131000,19531088825,23900,23925,23950,23900,546
|
||||
20250516,130900,19518028950,23900,23900,23950,23900,396
|
||||
20250516,130800,19508563450,23900,23900,23950,23850,2725
|
||||
20250516,130700,19443341150,23900,23900,23900,23850,108
|
||||
20250516,130600,19440763600,23850,23875,23900,23850,395
|
||||
20250516,130500,19431340850,23900,23900,23900,23850,1364
|
||||
20250516,130400,19398744500,23900,23900,23900,23850,51
|
||||
20250516,130300,19397526450,23900,23850,23900,23850,915
|
||||
20250516,130200,19375699350,23900,23850,23900,23850,172
|
||||
20250516,130100,19371594100,23900,23900,23900,23850,355
|
||||
20250516,130000,19363110600,23900,23900,23900,23850,181
|
||||
20250516,125900,19358787450,23850,23950,23950,23850,623
|
||||
20250516,125800,19343909850,23900,23950,23950,23900,488
|
||||
20250516,125700,19332234250,23950,23900,23950,23900,2036
|
||||
20250516,125600,19283564950,23900,23850,23900,23850,962
|
||||
20250516,125500,19260587500,23850,23850,23900,23850,824
|
||||
20250516,125400,19240906500,23900,23900,23900,23850,346
|
||||
20250516,125300,19232638050,23900,23900,23900,23850,516
|
||||
20250516,125200,19220322650,23850,23900,23900,23850,376
|
||||
20250516,125100,19211340350,23900,23900,23950,23850,252
|
||||
20250516,125000,19205317650,23900,23900,23950,23850,830
|
||||
20250516,124900,19185476900,23950,23900,23950,23900,632
|
||||
20250516,124800,19170346750,23900,23900,23950,23900,277
|
||||
20250516,124700,19163725750,23900,23900,23950,23850,1599
|
||||
20250516,124600,19125465350,23850,23950,23950,23850,176
|
||||
20250516,124500,19121258150,23900,23900,23900,23850,425
|
||||
20250516,124400,19111103250,23900,23900,23900,23850,1476
|
||||
20250516,124300,19075849750,23850,23900,23900,23850,597
|
||||
20250516,124200,19061594450,23900,23900,23900,23850,366
|
||||
20250516,124100,19052848000,23850,23900,23900,23850,643
|
||||
20250516,124000,19037502200,23900,23900,23900,23850,1642
|
||||
20250516,123900,18998270250,23900,23850,23900,23800,821
|
||||
20250516,123800,18978678800,23800,23800,23800,23750,1262
|
||||
20250516,123700,18948657400,23800,23750,23800,23750,262
|
||||
20250516,123600,18942424975,23800,23800,23800,23750,226
|
||||
20250516,123500,18937054775,23800,23750,23800,23700,698
|
||||
20250516,123400,18920466875,23750,23750,23800,23750,1121
|
||||
20250516,123300,18893840125,23750,23750,23800,23750,340
|
||||
20250516,123200,18885752275,23750,23800,23800,23750,285
|
||||
20250516,123100,18878980075,23750,23750,23800,23750,490
|
||||
20250516,123000,18867334775,23700,23750,23800,23700,276
|
||||
20250516,122900,18860780675,23750,23750,23750,23700,294
|
||||
20250516,122800,18853800825,23750,23750,23800,23750,1297
|
||||
20250516,122700,18822995275,23750,23725,23750,23700,241
|
||||
20250516,122600,18817274950,23750,23750,23750,23700,155
|
||||
20250516,122500,18813598850,23750,23800,23800,23700,577
|
||||
20250516,122400,18799894150,23750,23800,23800,23750,205
|
||||
20250516,122300,18795023600,23800,23800,23800,23750,149
|
||||
20250516,122200,18791482600,23800,23750,23800,23750,494
|
||||
20250516,122100,18779743400,23800,23775,23800,23750,3099
|
||||
20250516,122000,18706126375,23800,23750,23800,23750,925
|
||||
20250516,121900,18684126075,23750,23800,23800,23700,2537
|
||||
20250516,121800,18623936925,23800,23800,23800,23750,507
|
||||
20250516,121700,18611887475,23750,23750,23800,23750,302
|
||||
20250516,121600,18604712075,23750,23700,23800,23700,426
|
||||
20250516,121500,18594591775,23750,23800,23800,23750,1401
|
||||
20250516,121400,18561303375,23800,23800,23800,23750,534
|
||||
20250516,121300,18548602675,23800,23750,23800,23750,436
|
||||
20250516,121200,18538245725,23800,23750,23800,23750,345
|
||||
20250516,121100,18530045275,23750,23800,23800,23750,263
|
||||
20250516,121000,18523792975,23800,23850,23850,23800,613
|
||||
20250516,120900,18509201825,23800,23800,23850,23800,486
|
||||
20250516,120800,18497633275,23800,23800,23850,23800,875
|
||||
20250516,120700,18476806025,23800,23750,23800,23725,2474
|
||||
20250516,120600,18418081650,23750,23750,23775,23750,222
|
||||
20250516,120500,18412807925,23750,23825,23825,23750,854
|
||||
20250516,120400,18392481625,23800,23825,23825,23800,489
|
||||
20250516,120300,18380834300,23800,23800,23825,23800,766
|
||||
20250516,120200,18362602500,23800,23850,23875,23800,953
|
||||
20250516,120100,18339881400,23850,23900,23900,23850,327
|
||||
20250516,120000,18332077575,23900,23925,23950,23850,840
|
||||
20250516,115900,18312002900,23950,23900,23950,23850,995
|
||||
20250516,115800,18288222900,23900,23900,23900,23850,457
|
||||
20250516,115700,18277311300,23900,23900,23950,23850,2603
|
||||
20250516,115600,18215073850,24000,23900,24000,23850,8930
|
||||
20250516,115500,18001176425,23900,23900,23950,23900,1324
|
||||
20250516,115400,17969530825,23850,23850,23950,23800,6140
|
||||
20250516,115300,17822856025,23850,23750,23850,23750,2196
|
||||
20250516,115200,17770529675,23800,23750,23800,23750,1959
|
||||
20250516,115100,17723907325,23800,23700,23800,23700,1647
|
||||
20250516,115000,17684785675,23750,23800,23800,23700,475
|
||||
20250516,114900,17673503975,23750,23650,23750,23600,4087
|
||||
20250516,114800,17576678025,23625,23600,23650,23600,427
|
||||
20250516,114700,17566593725,23650,23600,23650,23600,360
|
||||
20250516,114600,17558094425,23650,23600,23650,23600,423
|
||||
20250516,114500,17548095275,23600,23625,23650,23600,412
|
||||
20250516,114400,17538369650,23600,23600,23650,23600,395
|
||||
20250516,114300,17529036100,23650,23650,23650,23600,551
|
||||
20250516,114200,17516019450,23600,23600,23650,23600,672
|
||||
20250516,114100,17500145700,23650,23600,23650,23600,407
|
||||
20250516,114000,17490537750,23600,23600,23625,23600,283
|
||||
20250516,113900,17483858150,23600,23600,23650,23600,557
|
||||
20250516,113800,17470712650,23650,23600,23650,23600,178
|
||||
20250516,113700,17466508800,23650,23600,23650,23600,244
|
||||
20250516,113600,17460745850,23600,23600,23650,23600,61
|
||||
20250516,113500,17459306150,23600,23700,23700,23600,1575
|
||||
20250516,113400,17422079600,23700,23650,23700,23650,573
|
||||
20250516,113300,17408526450,23650,23600,23675,23600,1856
|
||||
20250516,113200,17364649125,23650,23650,23650,23600,442
|
||||
20250516,113100,17354210925,23650,23650,23700,23600,144
|
||||
20250516,113000,17350805625,23650,23700,23700,23600,653
|
||||
20250516,112900,17335364275,23700,23650,23700,23650,330
|
||||
20250516,112800,17327559375,23700,23650,23700,23650,312
|
||||
20250516,112700,17320174925,23650,23700,23750,23600,8271
|
||||
20250516,112600,17124536825,23750,23700,23750,23650,3075
|
||||
20250516,112500,17051624225,23650,23700,23700,23650,450
|
||||
20250516,112400,17040962275,23650,23650,23700,23650,522
|
||||
20250516,112300,17028615725,23650,23650,23700,23650,595
|
||||
20250516,112200,17014534975,23650,23700,23700,23650,1340
|
||||
20250516,112100,16982834275,23700,23700,23750,23700,572
|
||||
20250516,112000,16969271475,23700,23650,23750,23650,1846
|
||||
20250516,111900,16925534475,23650,23700,23700,23650,337
|
||||
20250516,111800,16917563525,23700,23650,23750,23650,688
|
||||
20250516,111700,16901267025,23650,23650,23700,23650,1207
|
||||
20250516,111600,16872687775,23650,23600,23700,23600,1262
|
||||
20250516,111500,16842847375,23600,23600,23650,23600,408
|
||||
20250516,111400,16833218075,23600,23575,23650,23550,1698
|
||||
20250516,111300,16793152975,23600,23600,23625,23550,1352
|
||||
20250516,111200,16761261575,23600,23550,23600,23550,1228
|
||||
20250516,111100,16732310400,23600,23550,23650,23550,2069
|
||||
20250516,111000,16683506350,23600,23650,23650,23550,4369
|
||||
20250516,110900,16580392500,23650,23650,23700,23600,841
|
||||
20250516,110800,16560509150,23650,23650,23700,23650,6107
|
||||
20250516,110700,16416075900,23650,23700,23750,23650,1532
|
||||
20250516,110600,16379767600,23750,23700,23750,23700,2379
|
||||
20250516,110500,16323383150,23700,23750,23750,23700,1365
|
||||
20250516,110400,16290982700,23750,23750,23800,23700,1715
|
||||
20250516,110300,16250263400,23750,23750,23750,23700,1433
|
||||
20250516,110200,16216288900,23750,23700,23750,23700,2798
|
||||
20250516,110100,16149975000,23700,23700,23750,23700,2060
|
||||
20250516,110000,16101094200,23750,23750,23800,23700,5372
|
||||
20250516,105900,15973420750,23750,23800,23800,23750,1115
|
||||
20250516,105800,15946925750,23750,23800,23850,23750,2219
|
||||
20250516,105700,15894175900,23750,23750,23850,23700,7064
|
||||
20250516,105600,15726262650,23750,23800,23800,23700,2477
|
||||
20250516,105500,15667433750,23750,23700,23800,23700,2255
|
||||
20250516,105400,15613883750,23700,23700,23750,23700,1205
|
||||
20250516,105300,15585323350,23700,23700,23750,23700,744
|
||||
20250516,105200,15567686650,23700,23700,23750,23700,1050
|
||||
20250516,105100,15542795650,23700,23750,23800,23700,729
|
||||
20250516,105000,15525490300,23750,23700,23800,23700,1913
|
||||
20250516,104900,15480096650,23750,23750,23800,23700,3243
|
||||
20250516,104800,15403087450,23750,23700,23750,23700,1222
|
||||
20250516,104700,15374100750,23750,23750,23800,23700,2309
|
||||
20250516,104600,15319275750,23750,23700,23800,23700,2778
|
||||
20250516,104500,15253309550,23700,23700,23750,23700,2879
|
||||
20250516,104400,15184959650,23700,23700,23750,23700,2099
|
||||
20250516,104300,15135151875,23700,23700,23750,23650,1769
|
||||
20250516,104200,15093253075,23700,23750,23750,23650,2721
|
||||
20250516,104100,15028814275,23750,23700,23750,23650,2744
|
||||
20250516,104000,14963815275,23650,23600,23700,23600,3630
|
||||
20250516,103900,14877996975,23600,23600,23650,23550,2043
|
||||
20250516,103800,14829795175,23550,23600,23650,23550,1292
|
||||
20250516,103700,14799329825,23550,23600,23650,23550,620
|
||||
20250516,103600,14784721375,23550,23575,23650,23550,3269
|
||||
20250516,103500,14707563600,23575,23600,23600,23500,887
|
||||
20250516,103400,14686675525,23600,23600,23600,23500,3231
|
||||
20250516,103300,14610575975,23550,23600,23600,23550,1621
|
||||
20250516,103200,14572393025,23600,23600,23600,23550,3143
|
||||
20250516,103100,14498253475,23600,23550,23600,23500,817
|
||||
20250516,103000,14479017825,23550,23600,23600,23500,1638
|
||||
20250516,102900,14440467925,23500,23525,23600,23500,1825
|
||||
20250516,102800,14397504200,23500,23500,23550,23475,2615
|
||||
20250516,102700,14336040825,23500,23450,23550,23450,2281
|
||||
20250516,102600,14282441425,23500,23575,23575,23475,5341
|
||||
20250516,102500,14156824925,23575,23550,23600,23550,670
|
||||
20250516,102400,14141042100,23550,23550,23650,23550,4449
|
||||
20250516,102300,14036061000,23550,23550,23600,23500,3178
|
||||
20250516,102200,13961263925,23575,23500,23600,23450,6051
|
||||
20250516,102100,13819102800,23500,23475,23550,23475,1152
|
||||
20250516,102000,13792021825,23475,23500,23500,23450,802
|
||||
20250516,101900,13773197100,23500,23450,23500,23450,1692
|
||||
20250516,101800,13733480025,23450,23400,23500,23400,4412
|
||||
20250516,101700,13630090200,23450,23475,23500,23400,5774
|
||||
20250516,101600,13494695200,23450,23500,23550,23450,3096
|
||||
20250516,101500,13421938450,23550,23550,23575,23500,8495
|
||||
20250516,101400,13222124425,23575,23550,23600,23550,624
|
||||
20250516,101300,13207419075,23600,23575,23600,23550,1016
|
||||
20250516,101200,13183482725,23575,23550,23600,23550,1431
|
||||
20250516,101100,13149767850,23550,23550,23600,23550,1389
|
||||
20250516,101000,13117050225,23575,23550,23600,23550,795
|
||||
20250516,100900,13098323850,23600,23575,23600,23550,1192
|
||||
20250516,100800,13070227625,23575,23600,23600,23550,865
|
||||
20250516,100700,13049846775,23600,23550,23600,23550,1597
|
||||
20250516,100600,13012223650,23500,23575,23600,23500,5352
|
||||
20250516,100500,12886170975,23550,23575,23600,23550,837
|
||||
20250516,100400,12866451625,23600,23600,23600,23500,2974
|
||||
20250516,100300,12796397600,23550,23600,23600,23500,3907
|
||||
20250516,100200,12704354650,23600,23550,23650,23550,1563
|
||||
20250516,100100,12667505475,23600,23550,23600,23500,4695
|
||||
20250516,100000,12557023675,23500,23600,23650,23500,13850
|
||||
20250516,095900,12230801200,23650,23650,23675,23600,1365
|
||||
20250516,095800,12198530700,23650,23650,23700,23600,8745
|
||||
20250516,095700,11991444375,23675,23700,23750,23650,1368
|
||||
20250516,095600,11959028025,23700,23675,23750,23650,2833
|
||||
20250516,095500,11891906900,23700,23675,23700,23650,2589
|
||||
20250516,095400,11830629650,23650,23700,23800,23650,2864
|
||||
20250516,095300,11762692825,23700,23675,23800,23650,3329
|
||||
20250516,095200,11683718550,23650,23800,23850,23650,11505
|
||||
20250516,095100,11410542375,23800,23750,23825,23700,5357
|
||||
20250516,095000,11283249100,23775,23800,23825,23750,1740
|
||||
20250516,094900,11241852475,23800,23825,23850,23800,3092
|
||||
20250516,094800,11168173475,23825,23800,23900,23800,1895
|
||||
20250516,094700,11122980075,23800,23800,23850,23750,11259
|
||||
20250516,094600,10854983300,23750,23800,23800,23700,5183
|
||||
20250516,094500,10731870200,23800,23850,23850,23800,12876
|
||||
20250516,094400,10425295300,23850,23850,23850,23750,6678
|
||||
20250516,094300,10266229775,23800,23850,23900,23800,4562
|
||||
20250516,094200,10157408775,23800,23900,23900,23800,3968
|
||||
20250516,094100,10062885700,23850,23850,23900,23850,1154
|
||||
20250516,094000,10035334600,23900,23850,23900,23750,5122
|
||||
20250516,093900,9913442350,23800,23800,23850,23750,2665
|
||||
20250516,093800,9849951650,23800,23800,23850,23750,5514
|
||||
20250516,093700,9718655900,23850,23900,23900,23800,3810
|
||||
20250516,093600,9627767025,23900,23850,23900,23850,2448
|
||||
20250516,093500,9569328750,23850,23825,23925,23800,3758
|
||||
20250516,093400,9479628675,23850,23925,23950,23800,12221
|
||||
20250516,093300,9187728800,23900,23975,23975,23900,3042
|
||||
20250516,093200,9114881775,23975,23950,24000,23900,3586
|
||||
20250516,093100,9028926475,23975,23900,23975,23850,4199
|
||||
20250516,093000,8928464325,23900,23900,23950,23850,6102
|
||||
20250516,092900,8782513675,23900,23950,23950,23900,4997
|
||||
20250516,092800,8662904750,24000,23950,24000,23850,5361
|
||||
20250516,092700,8534697825,23950,23950,24000,23900,2470
|
||||
20250516,092600,8475537200,23975,24000,24050,23900,9207
|
||||
20250516,092500,8255031625,24050,24000,24075,23950,6638
|
||||
20250516,092400,8095647375,24000,24050,24050,23950,9976
|
||||
20250516,092300,7856243200,24050,23950,24100,23950,3530
|
||||
20250516,092200,7771423375,23950,24000,24050,23900,8651
|
||||
20250516,092100,7564043250,23950,24000,24050,23950,3290
|
||||
20250516,092000,7485113725,24000,23900,24200,23900,21326
|
||||
20250516,091900,6972868850,23950,23850,23950,23800,5959
|
||||
20250516,091800,6830620050,23850,23750,23850,23750,2479
|
||||
20250516,091700,6771588100,23800,23800,23800,23750,2930
|
||||
20250516,091600,6701883925,23800,23650,23800,23600,4994
|
||||
20250516,091500,6583620225,23650,23650,23650,23500,6555
|
||||
20250516,091400,6429087500,23650,23500,23650,23450,8699
|
||||
20250516,091300,6224004825,23550,23550,23600,23450,22001
|
||||
20250516,091200,5706558975,23550,23550,23600,23450,16816
|
||||
20250516,091100,5311094950,23550,23700,23750,23400,41714
|
||||
20250516,091000,4329220300,23700,23800,23800,23650,16659
|
||||
20250516,090900,3934299300,23800,24000,24000,23750,22285
|
||||
20250516,090800,3403647600,23950,23900,24000,23900,10977
|
||||
20250516,090700,3140824650,23900,24100,24100,23900,12588
|
||||
20250516,090600,2838738950,24100,24150,24200,24050,9207
|
||||
20250516,090500,2616532200,24150,24200,24200,24000,11016
|
||||
20250516,090400,2351162300,24200,24150,24350,24100,14149
|
||||
20250516,090300,2008231550,24150,24150,24200,24000,13399
|
||||
20250516,090200,1685618650,24100,24150,24200,24000,12404
|
||||
20250516,090100,1386479800,24100,23900,24100,23850,8402
|
||||
20250516,090000,1185094600,23850,24150,24200,23600,49613
|
||||
|
Reference in New Issue
Block a user