Update 2025-05-16 2743 candle_min
This commit is contained in:
621
077970/min/candle-20250516.csv
Normal file
621
077970/min/candle-20250516.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,191900,3821587925,23850,23850,23850,23850,3231
|
||||
20250516,191800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,191700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,191600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,191500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,191400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,191300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,191200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,191100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,191000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,190900,3821587925,23850,23850,23850,23850,0
|
||||
20250516,190800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,190700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,190600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,190500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,190400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,190300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,190200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,190100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,190000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,185900,3821587925,23850,23850,23850,23850,0
|
||||
20250516,185800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,185700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,185600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,185500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,185400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,185300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,185200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,185100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,185000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,184900,3821587925,23850,23850,23850,23850,3231
|
||||
20250516,184800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,184700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,184600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,184500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,184400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,184300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,184200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,184100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,184000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,183900,3821587925,23850,23850,23850,23850,0
|
||||
20250516,183800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,183700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,183600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,183500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,183400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,183300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,183200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,183100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,183000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,182900,3821587925,23850,23850,23850,23850,0
|
||||
20250516,182800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,182700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,182600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,182500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,182400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,182300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,182200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,182100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,182000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,181900,3821587925,23850,23850,23850,23850,3231
|
||||
20250516,181800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,181700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,181600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,181500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,181400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,181300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,181200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,181100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,181000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,180900,3821587925,23850,23850,23850,23850,0
|
||||
20250516,180800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,180700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,180600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,180500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,180400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,180300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,180200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,180100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,180000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,175900,3821587925,23850,23850,23850,23850,0
|
||||
20250516,175800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,175700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,175600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,175500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,175400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,175300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,175200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,175100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,175000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,174900,3821587925,23850,23850,23850,23850,3231
|
||||
20250516,174800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,174700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,174600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,174500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,174400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,174300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,174200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,174100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,174000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,173900,3821587925,23850,23850,23850,23850,0
|
||||
20250516,173800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,173700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,173600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,173500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,173400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,173300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,173200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,173100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,173000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,172900,3821587925,23850,23850,23850,23850,0
|
||||
20250516,172800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,172700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,172600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,172500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,172400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,172300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,172200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,172100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,172000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,171900,3821587925,23850,23850,23850,23850,3231
|
||||
20250516,171800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,171700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,171600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,171500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,171400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,171300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,171200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,171100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,171000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,170900,3821587925,23850,23850,23850,23850,0
|
||||
20250516,170800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,170700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,170600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,170500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,170400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,170300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,170200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,170100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,170000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,165900,3821587925,23850,23850,23850,23850,0
|
||||
20250516,165800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,165700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,165600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,165500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,165400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,165300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,165200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,165100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,165000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,164900,3821587925,23850,23850,23850,23850,3231
|
||||
20250516,164800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,164700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,164600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,164500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,164400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,164300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,164200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,164100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,164000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,163900,3821587925,23850,23850,23850,23850,0
|
||||
20250516,163800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,163700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,163600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,163500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,163400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,163300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,163200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,163100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,163000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,162900,3821587925,23850,23850,23850,23850,0
|
||||
20250516,162800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,162700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,162600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,162500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,162400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,162300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,162200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,162100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,162000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,161900,3821587925,23850,23850,23850,23850,3231
|
||||
20250516,161800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,161700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,161600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,161500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,161400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,161300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,161200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,161100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,161000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,160900,3821587925,23850,23850,23850,23850,0
|
||||
20250516,160800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,160700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,160600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,160500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,160400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,160300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,160200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,160100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,160000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,155900,3821587925,23850,23850,23850,23850,0
|
||||
20250516,155800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,155700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,155600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,155500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,155400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,155300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,155200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,155100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,155000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,154900,3821587925,23850,23850,23850,23850,3231
|
||||
20250516,154800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,154700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,154600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,154500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,154400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,154300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,154200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,154100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,154000,3821587925,23850,23850,23850,23850,0
|
||||
20250516,153900,3821587925,23850,23850,23850,23850,0
|
||||
20250516,153800,3821587925,23850,23850,23850,23850,0
|
||||
20250516,153700,3821587925,23850,23850,23850,23850,0
|
||||
20250516,153600,3821587925,23850,23850,23850,23850,0
|
||||
20250516,153500,3821587925,23850,23850,23850,23850,0
|
||||
20250516,153400,3821587925,23850,23850,23850,23850,0
|
||||
20250516,153300,3821587925,23850,23850,23850,23850,0
|
||||
20250516,153200,3821587925,23850,23850,23850,23850,0
|
||||
20250516,153100,3821587925,23850,23850,23850,23850,0
|
||||
20250516,153000,3821587925,23850,23850,23850,23850,3231
|
||||
20250516,152900,3744528575,23850,23850,23850,23850,0
|
||||
20250516,152800,3744528575,23850,23850,23850,23850,0
|
||||
20250516,152700,3744528575,23850,23850,23850,23850,0
|
||||
20250516,152600,3744528575,23850,23850,23850,23850,0
|
||||
20250516,152500,3744528575,23850,23850,23850,23850,0
|
||||
20250516,152400,3744528575,23850,23850,23850,23850,0
|
||||
20250516,152300,3744528575,23850,23850,23850,23850,0
|
||||
20250516,152200,3744528575,23850,23850,23850,23850,0
|
||||
20250516,152100,3744528575,23850,23850,23850,23850,0
|
||||
20250516,152000,3744528575,23850,23850,23850,23850,0
|
||||
20250516,151900,3744528575,23850,23800,23900,23800,485
|
||||
20250516,151800,3732964625,23800,23800,23800,23800,475
|
||||
20250516,151700,3721659625,23800,23800,23850,23800,882
|
||||
20250516,151600,3700657175,23800,23850,23850,23800,552
|
||||
20250516,151500,3687514275,23850,23800,23850,23750,555
|
||||
20250516,151400,3674314575,23750,23850,23850,23750,414
|
||||
20250516,151300,3664445975,23850,23900,23900,23750,476
|
||||
20250516,151200,3653091125,23800,23850,23900,23750,239
|
||||
20250516,151100,3647389525,23750,23850,23850,23750,60
|
||||
20250516,151000,3645958925,23750,23800,23900,23750,724
|
||||
20250516,150900,3628720775,23900,23750,23900,23700,3411
|
||||
20250516,150800,3547698925,23700,23700,23750,23700,362
|
||||
20250516,150700,3539119175,23750,23750,23750,23700,47
|
||||
20250516,150600,3538004575,23700,23700,23700,23700,541
|
||||
20250516,150500,3525182875,23700,23725,23750,23700,682
|
||||
20250516,150400,3509015175,23725,23750,23750,23700,382
|
||||
20250516,150300,3499943975,23750,23750,23800,23700,2094
|
||||
20250516,150200,3450213125,23800,23775,23800,23775,652
|
||||
20250516,150100,3434695550,23800,23775,23800,23775,376
|
||||
20250516,150000,3425747100,23800,23750,23850,23750,171
|
||||
20250516,145900,3421677750,23750,23775,23800,23750,460
|
||||
20250516,145800,3410737250,23800,23775,23800,23775,439
|
||||
20250516,145700,3400292100,23775,23800,23800,23775,272
|
||||
20250516,145600,3393821100,23775,23775,23775,23775,49
|
||||
20250516,145500,3392656125,23775,23750,23800,23750,37
|
||||
20250516,145400,3391775650,23750,23750,23800,23750,60
|
||||
20250516,145300,3390347900,23750,23750,23800,23750,794
|
||||
20250516,145200,3371461850,23800,23800,23800,23800,1129
|
||||
20250516,145100,3344591650,23800,23800,23800,23800,9
|
||||
20250516,145000,3344377450,23800,23800,23850,23800,200
|
||||
20250516,144900,3339616250,23850,23800,23850,23750,817
|
||||
20250516,144800,3320169450,23800,23800,23800,23750,209
|
||||
20250516,144700,3315195300,23750,23750,23775,23750,138
|
||||
20250516,144600,3311917775,23750,23750,23800,23750,93
|
||||
20250516,144500,3309704875,23750,23750,23800,23750,12
|
||||
20250516,144400,3309419625,23800,23750,23800,23750,79
|
||||
20250516,144300,3307539475,23750,23800,23825,23750,785
|
||||
20250516,144200,3288851325,23800,23800,23800,23775,114
|
||||
20250516,144100,3286138225,23775,23775,23800,23775,81
|
||||
20250516,144000,3284210625,23800,23775,23800,23775,753
|
||||
20250516,143900,3266290850,23775,23800,23800,23775,530
|
||||
20250516,143800,3253676975,23800,23800,23800,23775,815
|
||||
20250516,143700,3234280100,23800,23825,23850,23750,5066
|
||||
20250516,143600,3113725250,23800,23850,23850,23800,489
|
||||
20250516,143500,3102078250,23850,23825,23850,23800,211
|
||||
20250516,143400,3097054325,23850,23825,23850,23825,160
|
||||
20250516,143300,3093238500,23850,23850,23850,23825,19
|
||||
20250516,143200,3092785625,23850,23850,23850,23825,85
|
||||
20250516,143100,3090758425,23850,23850,23850,23800,110
|
||||
20250516,143000,3088135075,23900,23850,23900,23800,644
|
||||
20250516,142900,3072775225,23850,23850,23900,23850,65
|
||||
20250516,142800,3071222925,23850,23850,23850,23800,607
|
||||
20250516,142700,3056753025,23850,23850,23850,23850,233
|
||||
20250516,142600,3051195975,23900,23950,23950,23800,6366
|
||||
20250516,142500,2899221025,23950,23900,23950,23900,117
|
||||
20250516,142400,2896418975,23900,23900,23950,23900,52
|
||||
20250516,142300,2895174125,23900,23950,23950,23900,490
|
||||
20250516,142200,2883439125,23950,23950,23950,23950,144
|
||||
20250516,142100,2879990325,23950,23950,24000,23950,270
|
||||
20250516,142000,2873519375,23950,23950,23950,23950,9
|
||||
20250516,141900,2873303825,23950,23950,23950,23950,52
|
||||
20250516,141800,2872058425,23950,23950,23950,23950,4
|
||||
20250516,141700,2871962625,23950,23950,24000,23950,188
|
||||
20250516,141600,2867451575,23950,23950,23950,23950,68
|
||||
20250516,141500,2865822975,23950,23900,23950,23900,108
|
||||
20250516,141400,2863236525,23950,23900,23950,23900,749
|
||||
20250516,141300,2845298425,23900,23950,23950,23900,351
|
||||
20250516,141200,2836892325,23900,23950,24000,23900,497
|
||||
20250516,141100,2825007825,23950,23950,24000,23950,210
|
||||
20250516,141000,2819978275,23950,23950,23950,23950,77
|
||||
20250516,140900,2818134125,23950,23950,23950,23950,45
|
||||
20250516,140800,2817056375,23950,23950,23950,23900,857
|
||||
20250516,140700,2796531275,23950,23950,24000,23950,334
|
||||
20250516,140600,2788528025,23950,23950,23950,23950,1
|
||||
20250516,140500,2788504075,23950,23950,24000,23950,109
|
||||
20250516,140400,2785888425,23950,23950,23950,23950,10
|
||||
20250516,140300,2785648925,23950,23950,24000,23950,87
|
||||
20250516,140200,2783561325,23950,23950,23950,23950,1
|
||||
20250516,140100,2783537375,23950,24000,24000,23950,609
|
||||
20250516,140000,2768946575,23950,23950,23950,23950,50
|
||||
20250516,135900,2767749075,23950,23950,23950,23950,27
|
||||
20250516,135800,2767102425,23950,23900,23950,23900,118
|
||||
20250516,135700,2764276775,23900,23950,23950,23900,12
|
||||
20250516,135600,2763989775,23950,23950,23950,23900,155
|
||||
20250516,135500,2760277825,23950,23950,23950,23950,208
|
||||
20250516,135400,2755296225,23950,23950,23950,23900,1029
|
||||
20250516,135300,2730662325,23950,23900,23950,23900,265
|
||||
20250516,135200,2724315875,23900,23900,23950,23900,114
|
||||
20250516,135100,2721585875,23900,23900,23950,23900,129
|
||||
20250516,135000,2718502325,23900,23900,23900,23900,20
|
||||
20250516,134900,2718024325,23900,23900,23900,23900,138
|
||||
20250516,134800,2714726125,23850,23850,23900,23850,62
|
||||
20250516,134700,2713244675,23850,23900,23950,23850,4056
|
||||
20250516,134600,2616315475,23900,23950,23950,23900,212
|
||||
20250516,134500,2611238375,23900,23950,23950,23900,236
|
||||
20250516,134400,2605587225,23950,23950,23950,23900,337
|
||||
20250516,134300,2597516675,23950,23950,23950,23950,2
|
||||
20250516,134200,2597468775,23950,23950,24000,23950,136
|
||||
20250516,134100,2594207675,23950,23900,23950,23900,29
|
||||
20250516,134000,2593513275,23950,23950,23950,23950,212
|
||||
20250516,133900,2588435875,23950,23950,23950,23900,67
|
||||
20250516,133800,2586831375,24000,23900,24000,23900,82
|
||||
20250516,133700,2584866275,23950,23950,23950,23900,2155
|
||||
20250516,133600,2533346025,23950,23950,23950,23950,345
|
||||
20250516,133500,2525083275,23950,23950,23950,23900,57
|
||||
20250516,133400,2523718325,23950,24000,24000,23950,1426
|
||||
20250516,133300,2489564375,24000,23950,24000,23950,79
|
||||
20250516,133200,2487668675,23950,23950,23950,23950,10
|
||||
20250516,133100,2487429175,24000,23950,24000,23950,90
|
||||
20250516,133000,2485269725,24000,23950,24000,23950,31
|
||||
20250516,132900,2484526025,23950,23950,23950,23950,4
|
||||
20250516,132800,2484430225,23950,24000,24000,23950,13
|
||||
20250516,132700,2484118775,24000,23950,24000,23950,8
|
||||
20250516,132600,2483927075,23950,24000,24000,23950,42
|
||||
20250516,132500,2482919375,23950,23900,23950,23900,147
|
||||
20250516,132400,2479399125,23950,23950,23950,23900,1277
|
||||
20250516,132300,2448818125,23950,23950,24000,23950,95
|
||||
20250516,132200,2446538925,23950,24000,24000,23950,64
|
||||
20250516,132100,2445003025,24000,24000,24000,23950,1830
|
||||
20250516,132000,2401089375,24000,23950,24000,23950,150
|
||||
20250516,131900,2397489625,23950,23950,23975,23950,25
|
||||
20250516,131800,2396890375,23950,23950,24000,23950,66
|
||||
20250516,131700,2395307675,24000,24050,24050,23950,180
|
||||
20250516,131600,2390984425,24000,24000,24050,23950,3239
|
||||
20250516,131500,2313250625,24000,24000,24000,23950,222
|
||||
20250516,131400,2307923325,24000,23950,24000,23950,43
|
||||
20250516,131300,2306892125,23950,24000,24000,23950,84
|
||||
20250516,131200,2304876375,23950,24000,24000,23950,31
|
||||
20250516,131100,2304132675,23950,23950,24000,23950,48
|
||||
20250516,131000,2302981875,23950,23950,23950,23950,4
|
||||
20250516,130900,2302886075,23950,24000,24000,23950,168
|
||||
20250516,130800,2298860325,24000,24000,24000,23950,122
|
||||
20250516,130700,2295932675,23950,24000,24000,23950,35
|
||||
20250516,130600,2295092925,23950,23950,24000,23950,186
|
||||
20250516,130500,2290629425,23950,24000,24000,23950,24
|
||||
20250516,130400,2290053825,24000,23950,24000,23950,110
|
||||
20250516,130300,2287414075,23950,23950,23950,23950,169
|
||||
20250516,130200,2283366525,24000,23950,24000,23950,204
|
||||
20250516,130100,2278479675,23950,24000,24000,23950,33
|
||||
20250516,130000,2277688025,23950,23950,24000,23950,84
|
||||
20250516,125900,2275672275,23950,23950,23950,23950,6
|
||||
20250516,125800,2275528575,23950,24000,24000,23950,167
|
||||
20250516,125700,2271521125,24000,23950,24000,23950,1086
|
||||
20250516,125600,2245510175,23950,23950,24000,23950,132
|
||||
20250516,125500,2242344825,23950,23950,24000,23950,12
|
||||
20250516,125400,2242057375,24000,23950,24000,23950,132
|
||||
20250516,125300,2238889525,23950,23950,23950,23950,12
|
||||
20250516,125200,2238602125,23950,24000,24000,23950,89
|
||||
20250516,125100,2236466625,23950,23950,24000,23950,8
|
||||
20250516,125000,2236274800,23950,24000,24000,23950,194
|
||||
20250516,124900,2231619050,23950,23950,23950,23950,12
|
||||
20250516,124800,2231331650,23950,23975,23975,23950,15
|
||||
20250516,124700,2230972125,24000,24000,24000,23950,122
|
||||
20250516,124600,2228044275,23950,23950,23950,23950,6
|
||||
20250516,124500,2227900575,24000,23975,24000,23950,111
|
||||
20250516,124400,2225237800,23950,23950,23950,23950,0
|
||||
20250516,124300,2225237800,23950,23975,24000,23950,70
|
||||
20250516,124200,2223558450,23950,23950,23950,23950,7
|
||||
20250516,124100,2223390800,23950,23950,24000,23950,86
|
||||
20250516,124000,2221327150,23950,23950,23950,23950,5
|
||||
20250516,123900,2221207400,24000,24000,24000,23950,181
|
||||
20250516,123800,2216863800,23950,23950,23950,23950,321
|
||||
20250516,123700,2209175850,23950,23950,23950,23950,19
|
||||
20250516,123600,2208720800,23950,23900,23950,23900,206
|
||||
20250516,123500,2203787650,23900,23900,23925,23900,156
|
||||
20250516,123400,2200058075,23900,23950,23950,23900,56
|
||||
20250516,123300,2198717175,23950,23900,24000,23900,136
|
||||
20250516,123200,2195458325,23950,23950,23950,23950,109
|
||||
20250516,123100,2192847775,23950,23950,23950,23950,80
|
||||
20250516,123000,2190931775,23950,23950,23950,23950,112
|
||||
20250516,122900,2188249375,23950,23950,24000,23950,74
|
||||
20250516,122800,2186474275,23950,23950,23950,23950,79
|
||||
20250516,122700,2184582225,23950,24000,24000,23950,949
|
||||
20250516,122600,2161849775,24000,23950,24000,23950,65
|
||||
20250516,122500,2160291275,23950,23950,23950,23950,37
|
||||
20250516,122400,2159405125,23950,24000,24000,23900,2769
|
||||
20250516,122300,2093017875,24000,24000,24000,24000,285
|
||||
20250516,122200,2086177875,23950,23950,24000,23950,110
|
||||
20250516,122100,2083539475,23950,23950,23950,23950,305
|
||||
20250516,122000,2076234725,23950,23950,24000,23950,87
|
||||
20250516,121900,2074147125,24000,23950,24000,23950,257
|
||||
20250516,121800,2067979625,24000,23950,24000,23950,88
|
||||
20250516,121700,2065868125,23950,23950,23950,23950,7
|
||||
20250516,121600,2065700475,24000,24000,24000,23950,170
|
||||
20250516,121500,2061621275,23950,23950,24000,23950,10
|
||||
20250516,121400,2061381525,23950,23950,24000,23950,83
|
||||
20250516,121300,2059389775,23950,23950,23950,23950,16
|
||||
20250516,121200,2059006575,23950,23950,23950,23950,4
|
||||
20250516,121100,2058910775,23950,24000,24000,23950,109
|
||||
20250516,121000,2056295025,24000,23950,24000,23950,82
|
||||
20250516,120900,2054327175,23950,23950,24000,23950,12
|
||||
20250516,120800,2054039725,23950,23950,23950,23900,378
|
||||
20250516,120700,2044986825,23900,23950,23950,23900,58
|
||||
20250516,120600,2043597825,23900,23900,23950,23900,245
|
||||
20250516,120500,2037739525,23900,23950,23950,23900,670
|
||||
20250516,120400,2021697275,23950,23950,24000,23950,92
|
||||
20250516,120300,2019489925,23950,24000,24000,23950,13
|
||||
20250516,120200,2019178475,24000,23950,24000,23950,103
|
||||
20250516,120100,2016706625,23950,23950,23950,23950,52
|
||||
20250516,120000,2015461225,23950,23950,23950,23950,14
|
||||
20250516,115900,2015125925,23950,23950,23950,23900,894
|
||||
20250516,115800,1993714825,23900,23950,23950,23900,163
|
||||
20250516,115700,1989811375,23950,23950,23950,23950,100
|
||||
20250516,115600,1987416375,23950,23950,23950,23900,469
|
||||
20250516,115500,1976184175,23900,23900,23950,23900,164
|
||||
20250516,115400,1972256525,23900,23950,23950,23900,126
|
||||
20250516,115300,1969239275,23950,23950,23950,23900,94
|
||||
20250516,115200,1966988425,23900,23950,23950,23900,48
|
||||
20250516,115100,1965839125,23900,23900,23950,23900,84
|
||||
20250516,115000,1963827625,23950,23950,23950,23900,9
|
||||
20250516,114900,1963612425,23900,23900,23950,23900,424
|
||||
20250516,114800,1953478025,23900,23950,23950,23900,43
|
||||
20250516,114700,1952448425,23900,23900,23950,23900,90
|
||||
20250516,114600,1950293525,23950,23900,23950,23900,102
|
||||
20250516,114500,1947850725,23900,23950,23950,23900,189
|
||||
20250516,114400,1943324475,23900,23925,23950,23900,72
|
||||
20250516,114300,1941601300,23925,23900,23950,23900,96
|
||||
20250516,114200,1939302325,23950,23900,23950,23900,85
|
||||
20250516,114100,1937269825,23900,23950,23950,23900,132
|
||||
20250516,114000,1934108825,23900,23900,23950,23900,115
|
||||
20250516,113900,1931355325,23900,23950,23950,23900,14
|
||||
20250516,113800,1931020175,23900,23900,23900,23900,46
|
||||
20250516,113700,1929920775,23900,23900,23950,23900,22
|
||||
20250516,113600,1929394425,23950,23900,23950,23900,139
|
||||
20250516,113500,1926067125,23950,24000,24000,23900,80
|
||||
20250516,113400,1924152225,24000,23950,24000,23900,1733
|
||||
20250516,113300,1882639825,24000,24000,24000,23950,1155
|
||||
20250516,113200,1854966325,24000,23950,24000,23950,61
|
||||
20250516,113100,1853505025,23950,23950,23950,23950,5
|
||||
20250516,113000,1853385275,23950,23950,24000,23950,534
|
||||
20250516,112900,1840586825,24000,24000,24000,24000,415
|
||||
20250516,112800,1830626825,24050,24000,24050,24000,87
|
||||
20250516,112700,1828534925,24000,24000,24000,24000,13
|
||||
20250516,112600,1828222925,24000,24050,24050,24000,180
|
||||
20250516,112500,1823893975,24000,24000,24000,24000,10
|
||||
20250516,112400,1823653975,24000,24000,24000,24000,9
|
||||
20250516,112300,1823437975,24000,24000,24000,24000,5
|
||||
20250516,112200,1823317975,24050,24000,24050,24000,84
|
||||
20250516,112100,1821298025,24000,24000,24050,23950,262
|
||||
20250516,112000,1815012225,24000,23950,24050,23950,574
|
||||
20250516,111900,1801232425,24000,24000,24000,23950,84
|
||||
20250516,111800,1799216725,23950,23950,24000,23950,83
|
||||
20250516,111700,1797224925,24000,24000,24000,23950,350
|
||||
20250516,111600,1788825925,24000,24000,24000,23950,53
|
||||
20250516,111500,1787554325,24000,23950,24000,23950,5
|
||||
20250516,111400,1787434525,24000,23950,24000,23950,212
|
||||
20250516,111300,1782347125,23950,23950,24000,23950,23
|
||||
20250516,111200,1781796175,23950,23975,24000,23950,259
|
||||
20250516,111100,1775582300,24000,24000,24000,23950,1673
|
||||
20250516,111000,1735430700,24000,24000,24000,24000,106
|
||||
20250516,110900,1732886700,24050,24000,24050,24000,237
|
||||
20250516,110800,1727192250,24050,24050,24050,24050,1
|
||||
20250516,110700,1727168200,24000,24000,24050,24000,110
|
||||
20250516,110600,1724524000,24050,24000,24050,24000,5
|
||||
20250516,110500,1724403950,24000,24050,24050,24000,81
|
||||
20250516,110400,1722456050,24000,24000,24000,24000,344
|
||||
20250516,110300,1714200050,24000,24000,24050,24000,43
|
||||
20250516,110200,1713167700,24000,24000,24050,24000,19
|
||||
20250516,110100,1712711050,24050,24000,24050,24000,26
|
||||
20250516,110000,1712086150,24050,24050,24050,24050,550
|
||||
20250516,105900,1698858650,24050,24050,24050,24050,56
|
||||
20250516,105800,1697511850,24050,24050,24050,24050,241
|
||||
20250516,105700,1691715800,24050,24050,24050,24050,5
|
||||
20250516,105600,1691595550,24050,24050,24050,24050,39
|
||||
20250516,105500,1690657600,24050,24050,24050,24050,51
|
||||
20250516,105400,1689431050,24050,24050,24050,24050,66
|
||||
20250516,105300,1687843750,24050,24100,24100,24000,157
|
||||
20250516,105200,1684062150,24100,24050,24100,24050,324
|
||||
20250516,105100,1676269900,24050,24050,24050,24050,15
|
||||
20250516,105000,1675909150,24050,24050,24050,24050,9
|
||||
20250516,104900,1675692700,24050,24050,24050,24050,154
|
||||
20250516,104800,1671989000,24050,24050,24050,24050,37
|
||||
20250516,104700,1671099150,24050,24100,24100,24050,355
|
||||
20250516,104600,1662543850,24150,24100,24150,24100,206
|
||||
20250516,104500,1657575300,24100,24100,24100,24100,16
|
||||
20250516,104400,1657189700,24100,24100,24150,24100,93
|
||||
20250516,104300,1654944100,24100,24100,24100,24100,9
|
||||
20250516,104200,1654727200,24100,24150,24150,24100,495
|
||||
20250516,104100,1642793150,24150,24200,24200,24100,14
|
||||
20250516,104000,1642455150,24150,24150,24150,24100,157
|
||||
20250516,103900,1638663700,24100,24150,24150,24100,19
|
||||
20250516,103800,1638205100,24100,24100,24150,24100,275
|
||||
20250516,103700,1631564000,24100,24100,24100,24100,17
|
||||
20250516,103600,1631154300,24100,24100,24100,24100,23
|
||||
20250516,103500,1630600000,24100,24100,24100,24100,137
|
||||
20250516,103400,1627298300,24050,24050,24050,24050,150
|
||||
20250516,103300,1623690800,24100,24100,24100,24100,86
|
||||
20250516,103200,1621618200,24100,24050,24100,24050,118
|
||||
20250516,103100,1618774800,24050,23950,24050,23950,824
|
||||
20250516,103000,1598957900,24000,24000,24000,23950,434
|
||||
20250516,102900,1588541950,24050,23950,24050,23950,123
|
||||
20250516,102800,1585589650,24000,24000,24000,24000,260
|
||||
20250516,102700,1579349650,24000,24000,24000,23950,246
|
||||
20250516,102600,1573451550,23950,24000,24000,23950,501
|
||||
20250516,102500,1561435850,24000,24000,24000,24000,283
|
||||
20250516,102400,1554643850,24000,24000,24000,24000,221
|
||||
20250516,102300,1549339850,24000,24000,24000,23950,972
|
||||
20250516,102200,1526011950,24000,24000,24050,24000,239
|
||||
20250516,102100,1520275750,24000,24050,24050,24000,245
|
||||
20250516,102000,1514395650,24000,24000,24000,24000,252
|
||||
20250516,101900,1508347650,24000,24000,24050,24000,232
|
||||
20250516,101800,1502779600,24000,24050,24050,24000,112
|
||||
20250516,101700,1500086600,24050,24050,24100,24050,341
|
||||
20250516,101600,1491885000,24050,24050,24050,24050,386
|
||||
20250516,101500,1482601700,24050,24050,24100,24050,257
|
||||
20250516,101400,1476415250,24050,24050,24050,24050,219
|
||||
20250516,101300,1471148300,24100,24050,24100,24000,324
|
||||
20250516,101200,1463361450,24000,24000,24000,24000,116
|
||||
20250516,101100,1460577450,24050,24050,24050,24000,278
|
||||
20250516,101000,1453897950,24050,24000,24050,24000,670
|
||||
20250516,100900,1437794500,23950,24050,24050,23950,675
|
||||
20250516,100800,1421585850,24050,24000,24050,24000,1330
|
||||
20250516,100700,1389659100,24000,24050,24050,24000,2080
|
||||
20250516,100600,1339714550,24050,24050,24100,24050,771
|
||||
20250516,100500,1321157500,24050,24000,24150,24000,684
|
||||
20250516,100400,1304689250,24000,24000,24050,24000,422
|
||||
20250516,100300,1294555600,24050,24000,24050,24000,349
|
||||
20250516,100200,1286171200,24050,24000,24050,23950,1003
|
||||
20250516,100100,1262063800,24000,24000,24000,23950,2614
|
||||
20250516,100000,1199375200,24000,24000,24000,24000,2589
|
||||
20250516,095900,1137239200,24050,24050,24100,24000,2742
|
||||
20250516,095800,1071344150,24050,24050,24050,24050,694
|
||||
20250516,095700,1054653450,24050,24100,24100,24050,246
|
||||
20250516,095600,1048736950,24100,24050,24100,24050,501
|
||||
20250516,095500,1036673600,24050,24100,24100,24050,1183
|
||||
20250516,095400,1008165000,24100,24100,24100,24100,355
|
||||
20250516,095300,999609500,24100,24100,24150,24100,669
|
||||
20250516,095200,983486100,24100,24100,24150,24100,375
|
||||
20250516,095100,974448400,24150,24100,24150,24100,716
|
||||
20250516,095000,957169350,24100,24050,24150,24050,1950
|
||||
20250516,094900,910130350,24050,24050,24150,24050,628
|
||||
20250516,094800,894983950,24050,24100,24150,24050,264
|
||||
20250516,094700,888621900,24100,24050,24100,24050,1067
|
||||
20250516,094600,862920500,24050,24050,24150,24050,577
|
||||
20250516,094500,849021550,24050,24050,24100,24050,285
|
||||
20250516,094400,842156700,24050,24050,24150,24050,412
|
||||
20250516,094300,832229400,24050,24100,24150,24050,2060
|
||||
20250516,094200,782586850,24100,24150,24200,24100,753
|
||||
20250516,094100,764385550,24100,24100,24150,24100,335
|
||||
20250516,094000,756311050,24100,24150,24150,24100,766
|
||||
20250516,093900,737817450,24100,24150,24150,24100,1046
|
||||
20250516,093800,712560150,24150,24200,24200,24150,1003
|
||||
20250516,093700,688302200,24150,24200,24200,24150,422
|
||||
20250516,093600,678104200,24200,24200,24200,24150,297
|
||||
20250516,093500,670917650,24200,24200,24200,24150,602
|
||||
20250516,093400,656349300,24200,24150,24200,24150,622
|
||||
20250516,093300,641302350,24200,24200,24250,24150,784
|
||||
20250516,093200,622350800,24250,24250,24250,24200,736
|
||||
20250516,093100,604535150,24250,24250,24300,24200,327
|
||||
20250516,093000,596605600,24250,24300,24300,24250,115
|
||||
20250516,092900,593816500,24300,24300,24300,24250,451
|
||||
20250516,092800,582862650,24250,24200,24250,24200,380
|
||||
20250516,092700,573658600,24250,24200,24250,24200,154
|
||||
20250516,092600,569931300,24250,24250,24300,24200,1364
|
||||
20250516,092500,536900900,24200,24250,24250,24200,1252
|
||||
20250516,092400,506561750,24250,24300,24300,24250,359
|
||||
20250516,092300,497838500,24300,24300,24300,24250,800
|
||||
20250516,092200,478403600,24300,24350,24350,24300,129
|
||||
20250516,092100,475268400,24300,24200,24350,24200,2617
|
||||
20250516,092000,411741800,24200,24200,24250,24200,309
|
||||
20250516,091900,404263550,24250,24200,24250,24200,933
|
||||
20250516,091800,381675200,24200,24300,24300,24200,1125
|
||||
20250516,091700,354393000,24300,24250,24300,24250,837
|
||||
20250516,091600,334084250,24250,24250,24300,24250,1406
|
||||
20250516,091500,299968700,24250,24250,24300,24250,860
|
||||
20250516,091400,279090850,24250,24200,24250,24150,1479
|
||||
20250516,091300,243305850,24200,24100,24200,24100,606
|
||||
20250516,091200,228681400,24100,24050,24100,24050,428
|
||||
20250516,091100,218380400,24050,24150,24150,24050,628
|
||||
20250516,091000,203229000,24200,24200,24250,24150,1433
|
||||
20250516,090900,168550200,24250,24250,24300,24200,391
|
||||
20250516,090800,159068000,24350,24200,24350,24200,414
|
||||
20250516,090700,149044150,24250,24250,24350,24250,695
|
||||
20250516,090600,132173700,24250,24250,24300,24250,87
|
||||
20250516,090500,130061400,24250,24300,24350,24250,1485
|
||||
20250516,090400,93975900,24250,24300,24300,24250,1226
|
||||
20250516,090300,64194600,24300,24350,24350,24300,201
|
||||
20250516,090200,59301150,24400,24350,24450,24350,134
|
||||
20250516,090100,56030950,24350,24400,24400,24350,1160
|
||||
20250516,090000,27772950,24450,24550,24600,24400,1133
|
||||
|
Reference in New Issue
Block a user