Update 2025-05-16 2743 candle_min
This commit is contained in:
622
078600/min/candle-20250516.csv
Normal file
622
078600/min/candle-20250516.csv
Normal file
@@ -0,0 +1,622 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,192000,14691149650,74500,74500,74500,74500,2618
|
||||
20250516,191900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,191800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,191700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,191600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,191500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,191400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,191300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,191200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,191100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,191000,14691149650,74500,74500,74500,74500,0
|
||||
20250516,190900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,190800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,190700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,190600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,190500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,190400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,190300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,190200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,190100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,190000,14691149650,74500,74500,74500,74500,0
|
||||
20250516,185900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,185800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,185700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,185600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,185500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,185400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,185300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,185200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,185100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,185000,14691149650,74500,74500,74500,74500,2618
|
||||
20250516,184900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,184800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,184700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,184600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,184500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,184400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,184300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,184200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,184100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,184000,14691149650,74500,74500,74500,74500,0
|
||||
20250516,183900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,183800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,183700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,183600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,183500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,183400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,183300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,183200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,183100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,183000,14691149650,74500,74500,74500,74500,0
|
||||
20250516,182900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,182800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,182700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,182600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,182500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,182400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,182300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,182200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,182100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,182000,14691149650,74500,74500,74500,74500,2618
|
||||
20250516,181900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,181800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,181700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,181600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,181500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,181400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,181300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,181200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,181100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,181000,14691149650,74500,74500,74500,74500,0
|
||||
20250516,180900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,180800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,180700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,180600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,180500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,180400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,180300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,180200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,180100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,180000,14691149650,74500,74500,74500,74500,0
|
||||
20250516,175900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,175800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,175700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,175600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,175500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,175400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,175300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,175200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,175100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,175000,14691149650,74500,74500,74500,74500,2618
|
||||
20250516,174900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,174800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,174700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,174600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,174500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,174400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,174300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,174200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,174100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,174000,14691149650,74500,74500,74500,74500,0
|
||||
20250516,173900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,173800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,173700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,173600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,173500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,173400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,173300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,173200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,173100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,173000,14691149650,74500,74500,74500,74500,0
|
||||
20250516,172900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,172800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,172700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,172600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,172500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,172400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,172300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,172200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,172100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,172000,14691149650,74500,74500,74500,74500,2618
|
||||
20250516,171900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,171800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,171700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,171600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,171500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,171400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,171300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,171200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,171100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,171000,14691149650,74500,74500,74500,74500,0
|
||||
20250516,170900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,170800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,170700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,170600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,170500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,170400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,170300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,170200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,170100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,170000,14691149650,74500,74500,74500,74500,0
|
||||
20250516,165900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,165800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,165700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,165600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,165500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,165400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,165300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,165200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,165100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,165000,14691149650,74500,74500,74500,74500,2618
|
||||
20250516,164900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,164800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,164700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,164600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,164500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,164400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,164300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,164200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,164100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,164000,14691149650,74500,74500,74500,74500,0
|
||||
20250516,163900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,163800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,163700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,163600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,163500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,163400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,163300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,163200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,163100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,163000,14691149650,74500,74500,74500,74500,0
|
||||
20250516,162900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,162800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,162700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,162600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,162500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,162400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,162300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,162200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,162100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,162000,14691149650,74500,74500,74500,74500,2618
|
||||
20250516,161900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,161800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,161700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,161600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,161500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,161400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,161300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,161200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,161100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,161000,14691149650,74500,74500,74500,74500,0
|
||||
20250516,160900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,160800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,160700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,160600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,160500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,160400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,160300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,160200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,160100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,160000,14691149650,74500,74500,74500,74500,0
|
||||
20250516,155900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,155800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,155700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,155600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,155500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,155400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,155300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,155200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,155100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,155000,14691149650,74500,74500,74500,74500,2618
|
||||
20250516,154900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,154800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,154700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,154600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,154500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,154400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,154300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,154200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,154100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,154000,14691149650,74500,74500,74500,74500,0
|
||||
20250516,153900,14691149650,74500,74500,74500,74500,0
|
||||
20250516,153800,14691149650,74500,74500,74500,74500,0
|
||||
20250516,153700,14691149650,74500,74500,74500,74500,0
|
||||
20250516,153600,14691149650,74500,74500,74500,74500,0
|
||||
20250516,153500,14691149650,74500,74500,74500,74500,0
|
||||
20250516,153400,14691149650,74500,74500,74500,74500,0
|
||||
20250516,153300,14691149650,74500,74500,74500,74500,0
|
||||
20250516,153200,14691149650,74500,74500,74500,74500,0
|
||||
20250516,153100,14691149650,74500,74500,74500,74500,0
|
||||
20250516,153000,14691149650,74500,74500,74500,74500,2618
|
||||
20250516,152900,14496108650,74400,74400,74400,74400,0
|
||||
20250516,152800,14496108650,74400,74400,74400,74400,0
|
||||
20250516,152700,14496108650,74400,74400,74400,74400,0
|
||||
20250516,152600,14496108650,74400,74400,74400,74400,0
|
||||
20250516,152500,14496108650,74400,74400,74400,74400,0
|
||||
20250516,152400,14496108650,74400,74400,74400,74400,0
|
||||
20250516,152300,14496108650,74400,74400,74400,74400,0
|
||||
20250516,152200,14496108650,74400,74400,74400,74400,0
|
||||
20250516,152100,14496108650,74400,74400,74400,74400,0
|
||||
20250516,152000,14496108650,74400,74400,74400,74400,0
|
||||
20250516,151900,14496108650,74400,74500,74500,74400,341
|
||||
20250516,151800,14470730350,74500,74500,74500,74400,347
|
||||
20250516,151700,14444898850,74500,74500,74600,74400,1169
|
||||
20250516,151600,14357841150,74500,74400,74500,74400,645
|
||||
20250516,151500,14309814950,74400,74400,74500,74300,1073
|
||||
20250516,151400,14229987850,74400,74500,74500,74300,1689
|
||||
20250516,151300,14104351050,74400,74500,74500,74400,1012
|
||||
20250516,151200,14029019150,74500,74400,74500,74400,1445
|
||||
20250516,151100,13921444050,74400,74400,74500,74400,880
|
||||
20250516,151000,13855939950,74500,74600,74600,74400,1382
|
||||
20250516,150900,13753048750,74600,74600,74600,74400,1639
|
||||
20250516,150800,13630896350,74600,74500,74600,74500,1052
|
||||
20250516,150700,13552454650,74600,74600,74600,74500,356
|
||||
20250516,150600,13525898450,74600,74600,74600,74500,633
|
||||
20250516,150500,13478693450,74600,74600,74600,74500,625
|
||||
20250516,150400,13432069650,74600,74500,74650,74500,115
|
||||
20250516,150300,13423491400,74600,74700,74700,74600,430
|
||||
20250516,150200,13391412200,74700,74600,74700,74500,393
|
||||
20250516,150100,13362094200,74600,74500,74700,74500,122
|
||||
20250516,150000,13352997900,74600,74500,74600,74500,512
|
||||
20250516,145900,13314834300,74500,74500,74600,74500,512
|
||||
20250516,145800,13276686600,74600,74500,74600,74500,555
|
||||
20250516,145700,13235337700,74500,74600,74600,74500,335
|
||||
20250516,145600,13210376100,74500,74600,74600,74500,600
|
||||
20250516,145500,13165673200,74500,74500,74500,74400,603
|
||||
20250516,145400,13120751100,74500,74600,74600,74500,380
|
||||
20250516,145300,13092438800,74600,74500,74600,74400,532
|
||||
20250516,145200,13052816600,74500,74700,74700,74500,541
|
||||
20250516,145100,13012503600,74500,74500,74600,74500,665
|
||||
20250516,145000,12962929200,74500,74500,74600,74500,307
|
||||
20250516,144900,12940055600,74500,74600,74600,74500,564
|
||||
20250516,144800,12898026900,74600,74600,74700,74500,408
|
||||
20250516,144700,12867611000,74500,74500,74700,74500,503
|
||||
20250516,144600,12830119700,74500,74500,74700,74400,582
|
||||
20250516,144500,12786766500,74500,74550,74600,74500,401
|
||||
20250516,144400,12756873350,74500,74600,74600,74500,1717
|
||||
20250516,144300,12628908600,74600,74600,74600,74500,632
|
||||
20250516,144200,12581804400,74600,74500,74600,74500,751
|
||||
20250516,144100,12525813400,74500,74700,74700,74500,997
|
||||
20250516,144000,12451459600,74500,74700,74700,74500,524
|
||||
20250516,143900,12412393700,74600,74800,74800,74600,445
|
||||
20250516,143800,12379185400,74700,74700,74800,74600,511
|
||||
20250516,143700,12341044300,74700,74600,74700,74500,668
|
||||
20250516,143600,12291205700,74600,74700,74800,74600,449
|
||||
20250516,143500,12257671600,74700,74700,74700,74600,333
|
||||
20250516,143400,12232803300,74700,74700,74700,74500,681
|
||||
20250516,143300,12182018300,74700,74700,74800,74600,387
|
||||
20250516,143200,12153113300,74700,74600,74800,74500,475
|
||||
20250516,143100,12117661700,74600,74800,74800,74500,869
|
||||
20250516,143000,12052877300,74700,74700,74800,74500,2494
|
||||
20250516,142900,11866791000,74700,74700,74900,74700,799
|
||||
20250516,142800,11807055600,74700,74900,74900,74700,493
|
||||
20250516,142700,11770183800,74900,74900,75000,74900,344
|
||||
20250516,142600,11744418000,74900,74700,75000,74700,240
|
||||
20250516,142500,11726448000,74700,74800,74900,74600,1636
|
||||
20250516,142400,11604183500,74800,74800,75000,74800,168
|
||||
20250516,142300,11591614200,74800,74900,75000,74800,756
|
||||
20250516,142200,11535000600,74900,74850,75000,74800,203
|
||||
20250516,142100,11519797350,74900,75000,75000,74800,72
|
||||
20250516,142000,11514405750,74900,74900,74900,74600,2397
|
||||
20250516,141900,11335247850,75000,74900,75000,74900,494
|
||||
20250516,141800,11298212750,74900,75000,75000,74800,220
|
||||
20250516,141700,11281724950,74900,74900,75000,74800,168
|
||||
20250516,141600,11269140150,74900,74900,74900,74900,138
|
||||
20250516,141500,11258803950,74800,75000,75000,74700,3044
|
||||
20250516,141400,11031085050,75100,75100,75100,75000,135
|
||||
20250516,141300,11020958250,75100,75000,75100,74900,231
|
||||
20250516,141200,11003622750,75000,75000,75000,74800,1105
|
||||
20250516,141100,10920765150,74900,74900,74900,74800,139
|
||||
20250516,141000,10910367050,74800,74900,75000,74800,394
|
||||
20250516,140900,10880857750,74800,74800,74900,74800,459
|
||||
20250516,140800,10846521750,74800,74800,74800,74800,171
|
||||
20250516,140700,10833730950,74900,74900,74900,74800,143
|
||||
20250516,140600,10823034050,74800,74800,74900,74800,133
|
||||
20250516,140500,10813084950,74800,74800,74900,74800,216
|
||||
20250516,140400,10796928050,74800,74900,74900,74700,160
|
||||
20250516,140300,10784968650,74900,74700,74900,74700,268
|
||||
20250516,140200,10764931850,74700,74900,74900,74700,74
|
||||
20250516,140100,10759399650,74800,74800,74900,74700,177
|
||||
20250516,140000,10746170450,74800,74700,74800,74700,174
|
||||
20250516,135900,10733160350,74700,74700,74800,74700,236
|
||||
20250516,135800,10715527650,74800,74800,74800,74700,701
|
||||
20250516,135700,10663114850,74800,74800,74800,74700,192
|
||||
20250516,135600,10648767150,74700,74900,74900,74700,2295
|
||||
20250516,135500,10477115750,74900,74900,74900,74800,257
|
||||
20250516,135400,10457878750,74900,74900,75000,74900,319
|
||||
20250516,135300,10433977250,74900,74950,75000,74800,1244
|
||||
20250516,135200,10340805600,74950,75000,75000,74900,142
|
||||
20250516,135100,10330166950,75000,75000,75100,74900,240
|
||||
20250516,135000,10312179050,74900,74900,75000,74900,184
|
||||
20250516,134900,10298392950,74900,74900,75000,74900,202
|
||||
20250516,134800,10283256250,74900,75000,75000,74900,303
|
||||
20250516,134700,10260544950,74900,75000,75000,74900,515
|
||||
20250516,134600,10221955050,75000,75000,75100,75000,433
|
||||
20250516,134500,10189479950,75000,75000,75000,75000,167
|
||||
20250516,134400,10176954950,75000,75000,75100,75000,171
|
||||
20250516,134300,10164129050,75000,75000,75000,75000,228
|
||||
20250516,134200,10147029050,75000,75100,75100,75000,263
|
||||
20250516,134100,10127285750,75100,75000,75100,75000,133
|
||||
20250516,134000,10117309350,75000,75000,75100,75000,179
|
||||
20250516,133900,10103881850,75100,75000,75100,75000,55
|
||||
20250516,133800,10099755850,75000,75000,75000,75000,51
|
||||
20250516,133700,10095930850,75000,75000,75000,74900,1719
|
||||
20250516,133600,9967010250,75000,75000,75100,75000,359
|
||||
20250516,133500,9940083850,75000,75050,75100,75000,60
|
||||
20250516,133400,9935582500,75000,75100,75150,75000,254
|
||||
20250516,133300,9916511300,75100,75100,75100,75000,75
|
||||
20250516,133200,9910882100,75000,75000,75100,75000,124
|
||||
20250516,133100,9901573400,75000,75000,75100,75000,99
|
||||
20250516,133000,9894147000,75000,75100,75100,75000,121
|
||||
20250516,132900,9885062900,75100,75100,75100,75100,412
|
||||
20250516,132800,9854121700,75200,75100,75200,75100,77
|
||||
20250516,132700,9848338000,75100,75100,75200,75000,72
|
||||
20250516,132600,9842932000,75100,75100,75100,75000,265
|
||||
20250516,132500,9823035000,75000,75100,75200,75000,934
|
||||
20250516,132400,9752897200,75100,75100,75100,75100,59
|
||||
20250516,132300,9748466300,75100,75100,75200,75100,65
|
||||
20250516,132200,9743584600,75100,75100,75200,75100,46
|
||||
20250516,132100,9740129600,75100,75100,75200,75100,71
|
||||
20250516,132000,9734796000,75100,75200,75300,75100,131
|
||||
20250516,131900,9724947500,75200,75200,75200,75100,305
|
||||
20250516,131800,9702014700,75200,75200,75200,75100,266
|
||||
20250516,131700,9682012800,75200,75100,75200,75100,76
|
||||
20250516,131600,9676302100,75100,75200,75200,75100,75
|
||||
20250516,131500,9670668800,75100,75000,75200,75000,109
|
||||
20250516,131400,9662485300,75100,75100,75100,75000,1422
|
||||
20250516,131300,9555736700,75100,75100,75200,75100,185
|
||||
20250516,131200,9541832000,75100,75100,75200,75100,249
|
||||
20250516,131100,9523119500,75100,75200,75200,75100,169
|
||||
20250516,131000,9510425800,75200,75200,75200,75100,87
|
||||
20250516,130900,9503887000,75200,75200,75300,75100,109
|
||||
20250516,130800,9495693300,75200,75200,75300,75200,248
|
||||
20250516,130700,9477043500,75200,75200,75200,75100,110
|
||||
20250516,130600,9468774100,75100,75200,75200,75100,40
|
||||
20250516,130500,9465767900,75200,75200,75200,75200,159
|
||||
20250516,130400,9453811100,75100,75200,75200,75100,56
|
||||
20250516,130300,9449600700,75200,75250,75250,75100,406
|
||||
20250516,130200,9419093950,75200,75200,75300,75200,181
|
||||
20250516,130100,9405467050,75200,75200,75300,75200,56
|
||||
20250516,130000,9401255250,75200,75300,75300,75200,39
|
||||
20250516,125900,9398322350,75200,75200,75200,75100,909
|
||||
20250516,125800,9329968750,75200,75100,75200,75100,34
|
||||
20250516,125700,9327414350,75200,75200,75200,75100,50
|
||||
20250516,125600,9323655750,75100,75200,75200,75100,36
|
||||
20250516,125500,9320951050,75200,75000,75200,75000,69
|
||||
20250516,125400,9315769750,75100,75000,75100,75000,85
|
||||
20250516,125300,9309388450,75000,75100,75100,75000,59
|
||||
20250516,125200,9304959350,75100,75100,75100,75000,342
|
||||
20250516,125100,9279303650,75100,75100,75100,75100,37
|
||||
20250516,125000,9276524950,75100,75100,75200,75100,33
|
||||
20250516,124900,9274046550,75100,75000,75200,75000,208
|
||||
20250516,124800,9258426550,75000,75000,75100,75000,55
|
||||
20250516,124700,9254300850,75000,75050,75050,75000,63
|
||||
20250516,124600,9249575600,75000,75000,75000,75000,14
|
||||
20250516,124500,9248525600,75000,75000,75000,75000,42
|
||||
20250516,124400,9245375600,75100,75000,75100,75000,218
|
||||
20250516,124300,9229015600,74900,74900,75000,74900,37
|
||||
20250516,124200,9226242750,74900,74900,74900,74900,29
|
||||
20250516,124100,9224070650,74900,75000,75000,74900,348
|
||||
20250516,124000,9197989850,74900,75000,75100,74900,135
|
||||
20250516,123900,9187863450,75000,75000,75050,74900,46
|
||||
20250516,123800,9184413050,75000,75000,75000,74900,73
|
||||
20250516,123700,9178940650,74900,75000,75000,74900,31
|
||||
20250516,123600,9176617950,75000,74900,75000,74900,68
|
||||
20250516,123500,9171519150,74900,74900,75000,74900,65
|
||||
20250516,123400,9166647050,74900,75000,75000,74900,26
|
||||
20250516,123300,9164699150,75000,74900,75000,74900,50
|
||||
20250516,123200,9160951450,74900,74900,75000,74900,26
|
||||
20250516,123100,9159003450,75000,75000,75000,74900,93
|
||||
20250516,123000,9152030350,75000,75000,75000,74900,400
|
||||
20250516,122900,9122051150,75000,74900,75000,74900,214
|
||||
20250516,122800,9106006450,74900,75000,75000,74900,21
|
||||
20250516,122700,9104433250,74900,74900,75000,74900,122
|
||||
20250516,122600,9095294350,74900,74900,74900,74900,79
|
||||
20250516,122500,9089377250,74900,75000,75000,74900,122
|
||||
20250516,122400,9080229500,75000,75000,75000,74900,559
|
||||
20250516,122300,9038305600,75000,75100,75100,75000,45
|
||||
20250516,122200,9034928100,75000,75000,75000,75000,41
|
||||
20250516,122100,9031853100,75000,75000,75100,75000,60
|
||||
20250516,122000,9027348850,75000,75100,75100,75000,43
|
||||
20250516,121900,9024123150,75100,75100,75100,74900,390
|
||||
20250516,121800,8994881250,75000,75100,75100,75000,749
|
||||
20250516,121700,8938704650,75100,75000,75100,75000,198
|
||||
20250516,121600,8923837050,75000,75100,75100,75000,14
|
||||
20250516,121500,8922786850,75000,75000,75100,75000,227
|
||||
20250516,121400,8905743950,75000,75000,75100,75000,322
|
||||
20250516,121300,8881593850,75000,75100,75100,75000,119
|
||||
20250516,121200,8872667150,75000,75000,75100,75000,75
|
||||
20250516,121100,8867041250,75100,75000,75100,75000,32
|
||||
20250516,121000,8864641150,75000,75050,75100,75000,24
|
||||
20250516,120900,8862840800,75000,75000,75100,75000,72
|
||||
20250516,120800,8857440300,75000,75000,75000,75000,393
|
||||
20250516,120700,8827965300,75000,75100,75100,75000,224
|
||||
20250516,120600,8811144100,75000,75000,75200,75000,194
|
||||
20250516,120500,8796567400,75100,75100,75100,75000,345
|
||||
20250516,120400,8770666500,75200,75100,75200,75100,61
|
||||
20250516,120300,8766081500,75200,75100,75200,75100,32
|
||||
20250516,120200,8763678200,75100,75100,75100,75000,265
|
||||
20250516,120100,8743778600,75100,75100,75100,75000,308
|
||||
20250516,120000,8720648600,75100,75100,75100,75000,162
|
||||
20250516,115900,8708483800,75100,75000,75200,75000,163
|
||||
20250516,115800,8696247800,75100,75000,75100,75000,143
|
||||
20250516,115700,8685509900,75000,75000,75100,75000,424
|
||||
20250516,115600,8653700800,75000,75100,75100,75000,110
|
||||
20250516,115500,8645443350,75000,74900,75000,74900,665
|
||||
20250516,115400,8595569450,74900,75000,75000,74900,25
|
||||
20250516,115300,8593696750,74900,74900,74900,74900,32
|
||||
20250516,115200,8591299950,75000,74900,75000,74900,36
|
||||
20250516,115100,8588603450,74900,74900,74900,74800,244
|
||||
20250516,115000,8570329950,74900,74900,74900,74900,167
|
||||
20250516,114900,8557821650,74900,74800,74900,74800,351
|
||||
20250516,114800,8531533150,74900,74800,74900,74800,49
|
||||
20250516,114700,8527863950,74800,74900,74900,74800,222
|
||||
20250516,114600,8511257750,74900,74800,74900,74800,607
|
||||
20250516,114500,8465840750,74800,74900,74900,74800,176
|
||||
20250516,114400,8452661650,74900,74800,74900,74800,1088
|
||||
20250516,114300,8371271950,74800,74900,74900,74800,313
|
||||
20250516,114200,8347830200,74900,74900,74900,74800,76
|
||||
20250516,114100,8342140000,74900,74900,74900,74800,77
|
||||
20250516,114000,8336376900,74800,74900,74900,74800,128
|
||||
20250516,113900,8326790400,74900,75000,75000,74900,436
|
||||
20250516,113800,8294133800,74900,74900,74900,74900,55
|
||||
20250516,113700,8290014300,74900,74900,74900,74900,263
|
||||
20250516,113600,8270315600,74900,74900,74900,74900,265
|
||||
20250516,113500,8250467100,74900,74900,74900,74900,535
|
||||
20250516,113400,8210395600,74900,74900,74900,74900,84
|
||||
20250516,113300,8204104000,74900,74900,75000,74900,170
|
||||
20250516,113200,8191370900,74900,74900,75000,74900,33
|
||||
20250516,113100,8188899000,74900,74950,75000,74900,113
|
||||
20250516,113000,8180430900,75000,75000,75100,74900,2706
|
||||
20250516,112900,7977492000,75000,75100,75100,75000,183
|
||||
20250516,112800,7963749800,75100,75100,75200,75100,319
|
||||
20250516,112700,7939787600,75200,75200,75200,75100,828
|
||||
20250516,112600,7877524750,75100,75100,75200,75100,87
|
||||
20250516,112500,7870989650,75100,75200,75200,75100,52
|
||||
20250516,112400,7867081550,75100,75100,75200,75000,386
|
||||
20250516,112300,7838115250,75100,75100,75200,75100,88
|
||||
20250516,112200,7831504850,75100,75100,75200,75100,345
|
||||
20250516,112100,7805574750,75100,75100,75200,75100,86
|
||||
20250516,112000,7799110050,75100,75200,75200,75100,94
|
||||
20250516,111900,7792043050,75100,75200,75200,75100,72
|
||||
20250516,111800,7786635750,75100,75100,75200,75100,23
|
||||
20250516,111700,7784908050,75100,75000,75100,75000,98
|
||||
20250516,111600,7777550150,75100,75200,75200,75000,317
|
||||
20250516,111500,7753740550,75100,75000,75200,75000,328
|
||||
20250516,111400,7729089150,75000,75100,75100,75000,115
|
||||
20250516,111300,7720454350,75100,75200,75200,75000,811
|
||||
20250516,111200,7659544750,75200,75200,75300,75200,316
|
||||
20250516,111100,7635778250,75200,75300,75300,75200,80
|
||||
20250516,111000,7629759850,75200,75200,75300,75200,592
|
||||
20250516,110900,7585240950,75200,75200,75300,75100,279
|
||||
20250516,110800,7564256150,75200,75200,75200,75100,242
|
||||
20250516,110700,7546061850,75200,75100,75200,75100,524
|
||||
20250516,110600,7506681500,75200,75200,75200,75100,104
|
||||
20250516,110500,7498863900,75200,75150,75200,75100,293
|
||||
20250516,110400,7476835050,75150,75100,75200,75100,60
|
||||
20250516,110300,7472328800,75200,75300,75300,75000,7645
|
||||
20250516,110200,6898201200,75300,75300,75400,75300,450
|
||||
20250516,110100,6864313100,75400,75400,75400,75300,114
|
||||
20250516,110000,6855718300,75400,75300,75400,75300,340
|
||||
20250516,105900,6830088400,75300,75300,75400,75300,252
|
||||
20250516,105800,6811110400,75300,75300,75400,75300,235
|
||||
20250516,105700,6793410500,75300,75400,75400,75300,319
|
||||
20250516,105600,6769362400,75400,75400,75500,75400,175
|
||||
20250516,105500,6756167000,75500,75400,75500,75400,241
|
||||
20250516,105400,6737994700,75400,75400,75500,75400,203
|
||||
20250516,105300,6722686400,75500,75400,75500,75300,223
|
||||
20250516,105200,6705872600,75400,75400,75500,75400,174
|
||||
20250516,105100,6692752300,75400,75400,75500,75400,506
|
||||
20250516,105000,6654597900,75500,75500,75500,75400,240
|
||||
20250516,104900,6636482800,75500,75400,75500,75400,223
|
||||
20250516,104800,6619665500,75400,75400,75500,75400,401
|
||||
20250516,104700,6589397900,75500,75450,75500,75400,340
|
||||
20250516,104600,6563759900,75400,75500,75500,75400,207
|
||||
20250516,104500,6548148700,75400,75400,75500,75400,330
|
||||
20250516,104400,6523257900,75500,75500,75500,75400,184
|
||||
20250516,104300,6509383200,75400,75400,75500,75300,232
|
||||
20250516,104200,6491892200,75500,75500,75500,75400,188
|
||||
20250516,104100,6477712200,75500,75400,75500,75400,669
|
||||
20250516,104000,6427256000,75400,75600,75600,75400,950
|
||||
20250516,103900,6355540700,75500,75500,75600,75400,401
|
||||
20250516,103800,6325263200,75600,75600,75600,75200,5499
|
||||
20250516,103700,5910657600,75700,75700,75700,75500,2686
|
||||
20250516,103600,5707580900,75700,75800,75800,75700,987
|
||||
20250516,103500,5632863100,75800,75800,75900,75700,1053
|
||||
20250516,103400,5553057200,75900,75800,75900,75800,150
|
||||
20250516,103300,5541686550,75900,75800,75900,75800,60
|
||||
20250516,103200,5537133950,75800,75900,75900,75800,35
|
||||
20250516,103100,5534479850,75900,75900,76000,75900,108
|
||||
20250516,103000,5526282350,75900,75900,76000,75900,326
|
||||
20250516,102900,5501523050,75800,75800,75800,75700,369
|
||||
20250516,102800,5473576150,75800,75800,75900,75800,43
|
||||
20250516,102700,5470313750,75800,75800,75900,75800,245
|
||||
20250516,102600,5451736350,75800,75700,75800,75700,270
|
||||
20250516,102500,5431271050,75800,75800,75800,75700,56
|
||||
20250516,102400,5427026850,75800,75700,75800,75700,87
|
||||
20250516,102300,5420433650,75800,75800,75800,75700,42
|
||||
20250516,102200,5417250150,75800,75800,75800,75700,51
|
||||
20250516,102100,5413388450,75700,75800,75800,75700,145
|
||||
20250516,102000,5402403850,75800,75800,75800,75800,91
|
||||
20250516,101900,5395506050,75800,75800,75900,75800,59
|
||||
20250516,101800,5391033550,75800,75800,75900,75700,398
|
||||
20250516,101700,5360886750,75800,75700,75800,75700,225
|
||||
20250516,101600,5343846650,75800,75800,75800,75700,555
|
||||
20250516,101500,5301819650,75700,75800,75900,75700,810
|
||||
20250516,101400,5240425350,75800,75900,75900,75800,272
|
||||
20250516,101300,5219783150,75900,75900,75900,75800,50
|
||||
20250516,101200,5215990750,75800,75800,75900,75800,314
|
||||
20250516,101100,5192175250,75800,75900,75900,75800,76
|
||||
20250516,101000,5186411350,75900,75800,75900,75800,25
|
||||
20250516,100900,5184516050,75800,75900,75900,75800,472
|
||||
20250516,100800,5148738200,75800,75800,75850,75800,121
|
||||
20250516,100700,5139566150,75800,75700,75800,75600,1599
|
||||
20250516,100600,5018528450,75700,75800,75900,75700,328
|
||||
20250516,100500,4993669750,75800,75900,76000,75800,889
|
||||
20250516,100400,4926260550,75900,75900,76000,75900,618
|
||||
20250516,100300,4879354150,75900,76000,76000,75900,1269
|
||||
20250516,100200,4783034950,76000,76000,76000,75900,210
|
||||
20250516,100100,4767078050,76000,76000,76000,75900,78
|
||||
20250516,100000,4761151650,76000,76000,76100,75900,1681
|
||||
20250516,095900,4633390750,76100,76100,76100,76000,482
|
||||
20250516,095800,4596729650,76100,76100,76200,76100,478
|
||||
20250516,095700,4560352750,76200,76100,76200,76100,273
|
||||
20250516,095600,4539577000,76100,76100,76100,76000,1276
|
||||
20250516,095500,4442482800,76100,76200,76200,76100,161
|
||||
20250516,095400,4430227600,76100,76200,76200,76100,114
|
||||
20250516,095300,4421551900,76100,76100,76100,76100,142
|
||||
20250516,095200,4410745700,76100,76100,76200,76100,259
|
||||
20250516,095100,4391034200,76200,76100,76200,76100,732
|
||||
20250516,095000,4335325500,76100,76100,76200,76100,185
|
||||
20250516,094900,4321246200,76100,76100,76200,76100,161
|
||||
20250516,094800,4308994000,76100,76100,76200,76100,1105
|
||||
20250516,094700,4224899700,76100,76100,76200,76100,537
|
||||
20250516,094600,4184033500,76100,76100,76200,76000,553
|
||||
20250516,094500,4141960800,76100,76100,76200,76000,548
|
||||
20250516,094400,4100293300,76100,76000,76200,75900,585
|
||||
20250516,094300,4055805300,75900,76100,76200,75900,4852
|
||||
20250516,094200,3686938000,76200,76200,76200,76100,635
|
||||
20250516,094100,3638558500,76200,76300,76300,76200,527
|
||||
20250516,094000,3598398300,76300,76300,76300,76200,158
|
||||
20250516,093900,3586354800,76300,76400,76400,76200,1540
|
||||
20250516,093800,3468918800,76400,76500,76500,76300,351
|
||||
20250516,093700,3442111800,76500,76500,76500,76400,1336
|
||||
20250516,093600,3340028500,76400,76500,76600,76400,1075
|
||||
20250516,093500,3257808600,76500,76500,76600,76500,380
|
||||
20250516,093400,3228738300,76500,76400,76500,76300,991
|
||||
20250516,093300,3153050000,76400,76300,76400,76200,341
|
||||
20250516,093200,3127031800,76300,76200,76300,76200,504
|
||||
20250516,093100,3088594700,76200,76100,76250,76100,698
|
||||
20250516,093000,3035425000,76100,76100,76200,76100,464
|
||||
20250516,092900,3000112100,76100,76100,76100,76000,2046
|
||||
20250516,092800,2844501700,76200,76200,76200,76000,1929
|
||||
20250516,092700,2697752950,76100,76200,76300,76100,1161
|
||||
20250516,092600,2609318950,76300,76300,76300,76200,932
|
||||
20250516,092500,2538245350,76300,76300,76300,76100,1430
|
||||
20250516,092400,2429234750,76300,76500,76550,76100,4579
|
||||
20250516,092300,2079995600,76500,76600,76700,76500,1136
|
||||
20250516,092200,1993060200,76600,76700,76700,76500,1492
|
||||
20250516,092100,1878856800,76700,76600,76700,76500,557
|
||||
20250516,092000,1836196300,76600,76400,76600,76400,693
|
||||
20250516,091900,1783176400,76500,76900,76900,76400,3928
|
||||
20250516,091800,1482250200,76900,76900,76900,76800,789
|
||||
20250516,091700,1421647400,76900,77100,77100,76900,1575
|
||||
20250516,091600,1300446600,77100,77000,77100,77000,1307
|
||||
20250516,091500,1199791200,77000,77200,77200,77000,2817
|
||||
20250516,091400,982829300,77100,77400,77400,77100,524
|
||||
20250516,091300,942366800,77400,77100,77400,77100,500
|
||||
20250516,091200,903751500,77100,77200,77200,77000,433
|
||||
20250516,091100,870377850,77100,77300,77300,76900,2609
|
||||
20250516,091000,669233650,77300,77500,77600,77200,699
|
||||
20250516,090900,615171050,77600,77700,77800,77300,1499
|
||||
20250516,090800,498899950,77800,77800,77800,77700,356
|
||||
20250516,090700,471203750,77800,77800,77900,77700,346
|
||||
20250516,090600,444308350,77800,77900,78000,77700,280
|
||||
20250516,090500,422524150,77800,77900,77900,77600,594
|
||||
20250516,090400,376287500,77900,78000,78100,77800,669
|
||||
20250516,090300,324121200,78100,78400,78400,78000,1302
|
||||
20250516,090200,222439200,78400,78400,78600,78200,517
|
||||
20250516,090100,181878800,78300,78800,79100,78100,1524
|
||||
20250516,090000,62285300,78900,79100,79200,78900,788
|
||||
|
Reference in New Issue
Block a user