Update 2025-05-16 2743 candle_min
This commit is contained in:
627
088340/min/candle-20250516.csv
Normal file
627
088340/min/candle-20250516.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,192500,9961196225,21800,21800,21800,21800,6216
|
||||
20250516,192400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,192300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,192200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,192100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,192000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,191900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,191800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,191700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,191600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,191500,9961196225,21800,21800,21800,21800,0
|
||||
20250516,191400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,191300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,191200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,191100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,191000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,190900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,190800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,190700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,190600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,190500,9961196225,21800,21800,21800,21800,0
|
||||
20250516,190400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,190300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,190200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,190100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,190000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,185900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,185800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,185700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,185600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,185500,9961196225,21800,21800,21800,21800,6216
|
||||
20250516,185400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,185300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,185200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,185100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,185000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,184900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,184800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,184700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,184600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,184500,9961196225,21800,21800,21800,21800,0
|
||||
20250516,184400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,184300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,184200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,184100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,184000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,183900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,183800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,183700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,183600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,183500,9961196225,21800,21800,21800,21800,0
|
||||
20250516,183400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,183300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,183200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,183100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,183000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,182900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,182800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,182700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,182600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,182500,9961196225,21800,21800,21800,21800,6216
|
||||
20250516,182400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,182300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,182200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,182100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,182000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,181900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,181800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,181700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,181600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,181500,9961196225,21800,21800,21800,21800,0
|
||||
20250516,181400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,181300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,181200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,181100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,181000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,180900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,180800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,180700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,180600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,180500,9961196225,21800,21800,21800,21800,0
|
||||
20250516,180400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,180300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,180200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,180100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,180000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,175900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,175800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,175700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,175600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,175500,9961196225,21800,21800,21800,21800,6216
|
||||
20250516,175400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,175300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,175200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,175100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,175000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,174900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,174800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,174700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,174600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,174500,9961196225,21800,21800,21800,21800,0
|
||||
20250516,174400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,174300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,174200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,174100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,174000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,173900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,173800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,173700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,173600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,173500,9961196225,21800,21800,21800,21800,0
|
||||
20250516,173400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,173300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,173200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,173100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,173000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,172900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,172800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,172700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,172600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,172500,9961196225,21800,21800,21800,21800,6216
|
||||
20250516,172400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,172300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,172200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,172100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,172000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,171900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,171800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,171700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,171600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,171500,9961196225,21800,21800,21800,21800,0
|
||||
20250516,171400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,171300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,171200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,171100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,171000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,170900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,170800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,170700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,170600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,170500,9961196225,21800,21800,21800,21800,0
|
||||
20250516,170400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,170300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,170200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,170100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,170000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,165900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,165800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,165700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,165600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,165500,9961196225,21800,21800,21800,21800,6216
|
||||
20250516,165400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,165300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,165200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,165100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,165000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,164900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,164800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,164700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,164600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,164500,9961196225,21800,21800,21800,21800,0
|
||||
20250516,164400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,164300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,164200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,164100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,164000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,163900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,163800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,163700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,163600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,163500,9961196225,21800,21800,21800,21800,0
|
||||
20250516,163400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,163300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,163200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,163100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,163000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,162900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,162800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,162700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,162600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,162500,9961196225,21800,21800,21800,21800,6216
|
||||
20250516,162400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,162300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,162200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,162100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,162000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,161900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,161800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,161700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,161600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,161500,9961196225,21800,21800,21800,21800,0
|
||||
20250516,161400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,161300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,161200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,161100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,161000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,160900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,160800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,160700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,160600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,160500,9961196225,21800,21800,21800,21800,0
|
||||
20250516,160400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,160300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,160200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,160100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,160000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,155900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,155800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,155700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,155600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,155500,9961196225,21800,21800,21800,21800,6216
|
||||
20250516,155400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,155300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,155200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,155100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,155000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,154900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,154800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,154700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,154600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,154500,9961196225,21800,21800,21800,21800,0
|
||||
20250516,154400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,154300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,154200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,154100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,154000,9961196225,21800,21800,21800,21800,0
|
||||
20250516,153900,9961196225,21800,21800,21800,21800,0
|
||||
20250516,153800,9961196225,21800,21800,21800,21800,0
|
||||
20250516,153700,9961196225,21800,21800,21800,21800,0
|
||||
20250516,153600,9961196225,21800,21800,21800,21800,0
|
||||
20250516,153500,9961196225,21800,21800,21800,21800,0
|
||||
20250516,153400,9961196225,21800,21800,21800,21800,0
|
||||
20250516,153300,9961196225,21800,21800,21800,21800,0
|
||||
20250516,153200,9961196225,21800,21800,21800,21800,0
|
||||
20250516,153100,9961196225,21800,21800,21800,21800,0
|
||||
20250516,153000,9961196225,21800,21800,21800,21800,6216
|
||||
20250516,152900,9825687425,21550,21550,21550,21550,0
|
||||
20250516,152800,9825687425,21550,21550,21550,21550,0
|
||||
20250516,152700,9825687425,21550,21550,21550,21550,0
|
||||
20250516,152600,9825687425,21550,21550,21550,21550,0
|
||||
20250516,152500,9825687425,21550,21550,21550,21550,0
|
||||
20250516,152400,9825687425,21550,21550,21550,21550,0
|
||||
20250516,152300,9825687425,21550,21550,21550,21550,0
|
||||
20250516,152200,9825687425,21550,21550,21550,21550,0
|
||||
20250516,152100,9825687425,21550,21550,21550,21550,0
|
||||
20250516,152000,9825687425,21550,21550,21550,21550,0
|
||||
20250516,151900,9825687425,21550,21550,21550,21450,1940
|
||||
20250516,151800,9784039725,21600,21600,21600,21400,2054
|
||||
20250516,151700,9739841625,21550,21550,21650,21550,1542
|
||||
20250516,151600,9706545575,21550,21500,21550,21500,920
|
||||
20250516,151500,9686755325,21500,21400,21500,21400,1362
|
||||
20250516,151400,9657517675,21400,21400,21400,21350,307
|
||||
20250516,151300,9650961125,21350,21350,21400,21350,130
|
||||
20250516,151200,9648181975,21350,21350,21350,21250,563
|
||||
20250516,151100,9636182475,21350,21500,21500,21350,3781
|
||||
20250516,151000,9555245975,21450,21550,21550,21450,1463
|
||||
20250516,150900,9523796775,21500,21500,21500,21450,558
|
||||
20250516,150800,9511803725,21500,21500,21500,21400,1309
|
||||
20250516,150700,9483688125,21450,21400,21500,21400,948
|
||||
20250516,150600,9463355625,21350,21350,21400,21350,212
|
||||
20250516,150500,9458825425,21350,21300,21350,21300,137
|
||||
20250516,150400,9455901075,21350,21350,21350,21300,77
|
||||
20250516,150300,9454259425,21350,21250,21500,21250,4680
|
||||
20250516,150200,9354387525,21300,21200,21300,21200,415
|
||||
20250516,150100,9345565225,21200,21150,21200,21150,595
|
||||
20250516,150000,9332965475,21150,21200,21200,21150,343
|
||||
20250516,145900,9325710725,21200,21200,21250,21200,977
|
||||
20250516,145800,9304998275,21200,21200,21250,21200,286
|
||||
20250516,145700,9298926125,21200,21150,21200,21150,208
|
||||
20250516,145600,9294526875,21150,21200,21200,21100,116
|
||||
20250516,145500,9292072375,21150,21150,21150,21150,298
|
||||
20250516,145400,9285769675,21200,21200,21250,21200,286
|
||||
20250516,145300,9279697175,21200,21200,21225,21200,369
|
||||
20250516,145200,9271874350,21200,21150,21225,21150,171
|
||||
20250516,145100,9268250500,21150,21175,21175,21100,266
|
||||
20250516,145000,9262629225,21150,21150,21200,21150,219
|
||||
20250516,144900,9257989525,21100,21150,21150,21100,481
|
||||
20250516,144800,9247839225,21150,21200,21200,21100,383
|
||||
20250516,144700,9239739175,21250,21150,21250,21100,717
|
||||
20250516,144600,9224557775,21150,21150,21150,21150,433
|
||||
20250516,144500,9215399825,21200,21150,21200,21000,1271
|
||||
20250516,144400,9188543025,21100,21100,21100,21000,2034
|
||||
20250516,144300,9145767175,21050,21200,21200,21050,2579
|
||||
20250516,144200,9091266275,21200,21350,21350,21200,111
|
||||
20250516,144100,9088912125,21200,21250,21350,21200,820
|
||||
20250516,144000,9071475625,21250,21300,21300,21200,182
|
||||
20250516,143900,9067603575,21300,21300,21300,21250,1215
|
||||
20250516,143800,9041750525,21300,21300,21350,21250,1175
|
||||
20250516,143700,9016736575,21350,21350,21450,21300,980
|
||||
20250516,143600,8995816625,21350,21300,21350,21250,869
|
||||
20250516,143500,8977279875,21300,21350,21350,21250,993
|
||||
20250516,143400,8956129200,21350,21300,21450,21300,1236
|
||||
20250516,143300,8929756850,21300,21400,21400,21300,1504
|
||||
20250516,143200,8897607800,21350,21400,21400,21350,1132
|
||||
20250516,143100,8873420700,21400,21550,21600,21350,3311
|
||||
20250516,143000,8802164250,21600,21650,21650,21500,4108
|
||||
20250516,142900,8713424150,21650,21400,21700,21350,6031
|
||||
20250516,142800,8583252600,21450,21350,21500,21350,794
|
||||
20250516,142700,8566251450,21350,21400,21500,21300,3576
|
||||
20250516,142600,8489840300,21350,21300,21500,21250,6753
|
||||
20250516,142500,8345402250,21300,21150,21300,21150,1683
|
||||
20250516,142400,8309689950,21200,21150,21200,21050,2109
|
||||
20250516,142300,8265145350,21150,21100,21200,21100,609
|
||||
20250516,142200,8252282000,21100,21050,21150,21050,996
|
||||
20250516,142100,8231268200,21050,21000,21050,20950,625
|
||||
20250516,142000,8218140850,21050,20950,21050,20900,1298
|
||||
20250516,141900,8190939650,20950,20900,21000,20850,1302
|
||||
20250516,141800,8163639800,20900,21000,21050,20900,1284
|
||||
20250516,141700,8136712100,21050,20800,21100,20800,1401
|
||||
20250516,141600,8107339050,20800,20800,20850,20750,968
|
||||
20250516,141500,8087205875,20800,20750,20900,20750,1691
|
||||
20250516,141400,8052026575,20750,20750,20750,20650,1600
|
||||
20250516,141300,8018917325,20700,20700,20800,20700,187
|
||||
20250516,141200,8015044725,20800,20600,20800,20600,1818
|
||||
20250516,141100,7977354575,20600,20700,20750,20500,8430
|
||||
20250516,141000,7803667025,20750,20900,20950,20700,1910
|
||||
20250516,140900,7763938975,20900,20750,20950,20700,2741
|
||||
20250516,140800,7707038775,20800,21000,21000,20750,4356
|
||||
20250516,140700,7616025375,20900,21150,21200,20900,4787
|
||||
20250516,140600,7515379125,21150,21200,21200,21050,4849
|
||||
20250516,140500,7412975925,21150,21600,21650,21150,9224
|
||||
20250516,140400,7215659775,21650,21900,22000,21550,13837
|
||||
20250516,140300,6914500875,21900,22100,22150,21850,16997
|
||||
20250516,140200,6539657875,22050,21900,22300,21750,21712
|
||||
20250516,140100,6060540925,21950,21900,22150,21800,15606
|
||||
20250516,140000,5717963625,21850,21900,22000,21300,20350
|
||||
20250516,135900,5276018475,21900,22350,22600,21600,26296
|
||||
20250516,135800,4696085125,22300,20800,22550,20800,23857
|
||||
20250516,135700,4172337325,20800,20700,20800,20650,512
|
||||
20250516,135600,4161738275,20700,20700,20700,20700,184
|
||||
20250516,135500,4157929475,20700,20700,20700,20700,81
|
||||
20250516,135400,4156252775,20700,20700,20750,20700,225
|
||||
20250516,135300,4151587025,20700,20700,20700,20700,118
|
||||
20250516,135200,4149144425,20850,20650,20850,20600,458
|
||||
20250516,135100,4139694025,20650,20800,20800,20650,821
|
||||
20250516,135000,4122702375,20850,20800,20850,20800,346
|
||||
20250516,134900,4115505525,20850,20800,20875,20800,74
|
||||
20250516,134800,4113963700,20850,20900,20900,20850,31
|
||||
20250516,134700,4113317300,20950,20900,20950,20750,3026
|
||||
20250516,134600,4050363250,20950,21000,21000,20900,568
|
||||
20250516,134500,4038444400,21050,21000,21100,21000,1357
|
||||
20250516,134400,4009826100,21000,21100,21100,21000,628
|
||||
20250516,134300,3996583000,21100,21000,21100,21000,1608
|
||||
20250516,134200,3962708450,21000,20900,21000,20900,632
|
||||
20250516,134100,3949447550,20950,20950,21000,20950,735
|
||||
20250516,134000,3934049250,21000,21050,21050,20950,1115
|
||||
20250516,133900,3910640000,21100,20750,21100,20750,3525
|
||||
20250516,133800,3836722650,20750,20850,20850,20750,1248
|
||||
20250516,133700,3810812300,20800,20800,20850,20750,2083
|
||||
20250516,133600,3767507500,20800,20750,20850,20650,485
|
||||
20250516,133500,3757447150,20600,20800,20800,20600,168
|
||||
20250516,133400,3753962600,20900,20750,20900,20750,413
|
||||
20250516,133300,3745343800,20800,20600,20800,20600,500
|
||||
20250516,133200,3734998300,20550,20550,20550,20550,56
|
||||
20250516,133100,3733847500,20600,20600,20650,20600,105
|
||||
20250516,133000,3731684400,20600,20650,20650,20600,190
|
||||
20250516,132900,3727769850,20650,20700,20700,20650,109
|
||||
20250516,132800,3725514050,20700,20650,20700,20650,54
|
||||
20250516,132700,3724398150,20650,20800,20800,20500,1038
|
||||
20250516,132600,3702974400,20750,20800,20800,20750,407
|
||||
20250516,132500,3694526100,20800,20600,20900,20600,4298
|
||||
20250516,132400,3604988600,20600,20600,20850,20600,1236
|
||||
20250516,132300,3579376850,20600,20450,20600,20450,1200
|
||||
20250516,132200,3554749700,20350,20400,20450,20350,97
|
||||
20250516,132100,3552772500,20450,20450,20450,20450,2
|
||||
20250516,132000,3552731600,20400,20400,20400,20400,80
|
||||
20250516,131900,3551099600,20350,20350,20350,20350,0
|
||||
20250516,131800,3551099600,20350,20450,20450,20350,145
|
||||
20250516,131700,3548142400,20400,20400,20400,20400,115
|
||||
20250516,131600,3545796400,20450,20500,20500,20450,339
|
||||
20250516,131500,3538863350,20500,20450,20500,20450,612
|
||||
20250516,131400,3526342950,20450,20450,20450,20450,250
|
||||
20250516,131300,3521230450,20400,20400,20450,20400,203
|
||||
20250516,131200,3517087800,20400,20450,20450,20400,403
|
||||
20250516,131100,3508850450,20450,20400,20450,20400,364
|
||||
20250516,131000,3501418950,20350,20350,20400,20350,304
|
||||
20250516,130900,3495230600,20350,20350,20350,20350,60
|
||||
20250516,130800,3494009600,20350,20300,20350,20300,3
|
||||
20250516,130700,3493948600,20350,20300,20350,20300,28
|
||||
20250516,130600,3493380150,20300,20300,20350,20300,294
|
||||
20250516,130500,3487411400,20350,20350,20350,20350,5
|
||||
20250516,130400,3487309650,20350,20350,20350,20350,20
|
||||
20250516,130300,3486902650,20350,20350,20350,20350,0
|
||||
20250516,130200,3486902650,20350,20400,20400,20350,361
|
||||
20250516,130100,3479556250,20400,20400,20400,20400,310
|
||||
20250516,130000,3473232250,20400,20450,20450,20400,7
|
||||
20250516,125900,3473089150,20400,20425,20425,20400,80
|
||||
20250516,125800,3471457100,20450,20450,20450,20425,114
|
||||
20250516,125700,3469125875,20450,20450,20450,20450,4
|
||||
20250516,125600,3469044075,20450,20400,20450,20400,182
|
||||
20250516,125500,3465331225,20400,20400,20400,20400,13
|
||||
20250516,125400,3465066025,20400,20400,20400,20400,107
|
||||
20250516,125300,3462883225,20400,20400,20400,20400,53
|
||||
20250516,125200,3461802025,20350,20350,20350,20350,55
|
||||
20250516,125100,3460682775,20350,20350,20350,20350,0
|
||||
20250516,125000,3460682775,20350,20300,20350,20300,97
|
||||
20250516,124900,3458708875,20300,20300,20300,20300,2
|
||||
20250516,124800,3458668275,20300,20300,20300,20300,25
|
||||
20250516,124700,3458160775,20250,20400,20400,20250,351
|
||||
20250516,124600,3451038125,20350,20350,20350,20350,55
|
||||
20250516,124500,3449918875,20350,20350,20350,20350,15
|
||||
20250516,124400,3449613625,20350,20350,20350,20350,4
|
||||
20250516,124300,3449532225,20350,20400,20400,20350,10
|
||||
20250516,124200,3449328275,20400,20400,20400,20400,800
|
||||
20250516,124100,3433008275,20400,20400,20450,20350,828
|
||||
20250516,124000,3416138975,20450,20400,20450,20400,75
|
||||
20250516,123900,3414607475,20450,20450,20450,20400,21
|
||||
20250516,123800,3414178975,20400,20400,20400,20400,490
|
||||
20250516,123700,3404182975,20400,20450,20450,20400,300
|
||||
20250516,123600,3398057925,20450,20400,20450,20400,351
|
||||
20250516,123500,3390892325,20400,20350,20400,20350,749
|
||||
20250516,123400,3375626575,20300,20300,20350,20300,498
|
||||
20250516,123300,3365511825,20300,20300,20300,20250,168
|
||||
20250516,123200,3362106425,20250,20250,20250,20250,163
|
||||
20250516,123100,3358805675,20250,20200,20250,20150,157
|
||||
20250516,123000,3355639325,20200,20200,20250,20200,20
|
||||
20250516,122900,3355235225,20150,20200,20200,20150,132
|
||||
20250516,122800,3352573375,20150,20150,20150,20150,65
|
||||
20250516,122700,3351263625,20150,20250,20250,20150,311
|
||||
20250516,122600,3344984575,20200,20150,20200,20150,550
|
||||
20250516,122500,3333887175,20200,20200,20200,20200,1
|
||||
20250516,122400,3333866975,20200,20200,20200,20150,899
|
||||
20250516,122300,3315721925,20200,20150,20200,20150,20
|
||||
20250516,122200,3315318675,20150,20150,20200,20150,305
|
||||
20250516,122100,3309172825,20150,20150,20150,20150,636
|
||||
20250516,122000,3296357425,20200,20200,20200,20200,50
|
||||
20250516,121900,3295347425,20200,20150,20200,20150,262
|
||||
20250516,121800,3290067625,20150,20200,20200,20150,695
|
||||
20250516,121700,3276060025,20200,20150,20200,20150,35
|
||||
20250516,121600,3275354575,20200,20200,20200,20150,1202
|
||||
20250516,121500,3251130975,20200,20200,20200,20200,192
|
||||
20250516,121400,3247252575,20200,20200,20200,20150,181
|
||||
20250516,121300,3243597475,20200,20200,20200,20200,354
|
||||
20250516,121200,3236446675,20150,20200,20200,20150,712
|
||||
20250516,121100,3222099625,20200,20200,20200,20200,9
|
||||
20250516,121000,3221917825,20200,20250,20250,20200,4
|
||||
20250516,120900,3221836875,20300,20200,20300,20200,376
|
||||
20250516,120800,3214241275,20200,20250,20250,20200,243
|
||||
20250516,120700,3209332575,20300,20300,20300,20300,25
|
||||
20250516,120600,3208825075,20250,20300,20300,20250,192
|
||||
20250516,120500,3204934875,20300,20300,20300,20300,32
|
||||
20250516,120400,3204285275,20250,20250,20250,20250,27
|
||||
20250516,120300,3203738525,20350,20250,20350,20250,281
|
||||
20250516,120200,3198042325,20250,20200,20250,20150,42
|
||||
20250516,120100,3197195575,20200,20200,20250,20150,401
|
||||
20250516,120000,3189096375,20200,20250,20300,20150,1824
|
||||
20250516,115900,3152258225,20250,20250,20250,20250,200
|
||||
20250516,115800,3148208225,20200,20200,20250,20150,543
|
||||
20250516,115700,3137240975,20200,20250,20300,20200,1603
|
||||
20250516,115600,3104822425,20250,20250,20300,20150,1995
|
||||
20250516,115500,3064559675,20250,20250,20250,20250,346
|
||||
20250516,115400,3057553175,20300,20300,20300,20300,43
|
||||
20250516,115300,3056680275,20300,20250,20300,20250,52
|
||||
20250516,115200,3055624725,20300,20250,20300,20150,55
|
||||
20250516,115100,3054509725,20250,20300,20300,20150,1543
|
||||
20250516,115000,3023413925,20200,20200,20200,20150,1293
|
||||
20250516,114900,2997325925,20250,20300,20300,20250,1058
|
||||
20250516,114800,2975884825,20300,20300,20300,20300,89
|
||||
20250516,114700,2974078125,20300,20350,20350,20300,255
|
||||
20250516,114600,2968899125,20350,20350,20350,20350,21
|
||||
20250516,114500,2968471775,20350,20350,20450,20200,3245
|
||||
20250516,114400,2902783525,20350,20300,20350,20300,801
|
||||
20250516,114300,2886522075,20300,20400,20400,20300,5862
|
||||
20250516,114200,2767326125,20450,20450,20450,20400,2502
|
||||
20250516,114100,2716235425,20450,20450,20450,20450,132
|
||||
20250516,114000,2713536025,20500,20450,20500,20450,174
|
||||
20250516,113900,2709977675,20500,20500,20500,20500,240
|
||||
20250516,113800,2705057675,20500,20500,20550,20500,156
|
||||
20250516,113700,2701859625,20500,20550,20550,20500,1285
|
||||
20250516,113600,2675492075,20550,20550,20550,20550,325
|
||||
20250516,113500,2668813325,20550,20600,20600,20550,64
|
||||
20250516,113400,2667494975,20650,20650,20650,20650,214
|
||||
20250516,113300,2663075875,20700,20600,20700,20600,2
|
||||
20250516,113200,2663034575,20700,20700,20700,20700,1
|
||||
20250516,113100,2663013875,20650,20600,20700,20600,361
|
||||
20250516,113000,2655577075,20600,20650,20650,20600,54
|
||||
20250516,112900,2654464475,20650,20650,20650,20650,0
|
||||
20250516,112800,2654464475,20650,20650,20650,20550,1204
|
||||
20250516,112700,2629682075,20700,20700,20700,20700,703
|
||||
20250516,112600,2615129975,20800,20800,20800,20800,1
|
||||
20250516,112500,2615109175,20750,20750,20750,20750,389
|
||||
20250516,112400,2607037425,20750,20725,20750,20725,212
|
||||
20250516,112300,2602639675,20750,20750,20750,20750,1
|
||||
20250516,112200,2602618925,20700,20700,20700,20700,90
|
||||
20250516,112100,2600755925,20650,20700,20700,20650,151
|
||||
20250516,112000,2597630275,20700,20700,20700,20700,106
|
||||
20250516,111900,2595436075,20750,20700,20750,20700,195
|
||||
20250516,111800,2591399525,20700,20700,20700,20700,727
|
||||
20250516,111700,2576350625,20650,20650,20650,20650,88
|
||||
20250516,111600,2574533425,20600,20650,20650,20600,110
|
||||
20250516,111500,2572262425,20600,20600,20600,20600,45
|
||||
20250516,111400,2571335425,20600,20650,20650,20600,106
|
||||
20250516,111300,2569151675,20600,20600,20600,20600,51
|
||||
20250516,111200,2568101075,20600,20600,20600,20600,60
|
||||
20250516,111100,2566865075,20600,20650,20650,20600,112
|
||||
20250516,111000,2564555275,20650,20700,20700,20650,6
|
||||
20250516,110900,2564431325,20650,20700,20700,20600,452
|
||||
20250516,110800,2555099975,20650,20600,20650,20600,132
|
||||
20250516,110700,2552378275,20600,20650,20700,20600,16
|
||||
20250516,110600,2552048125,20650,20700,20700,20650,50
|
||||
20250516,110500,2551014625,20700,20700,20700,20700,20
|
||||
20250516,110400,2550600625,20700,20700,20700,20700,394
|
||||
20250516,110300,2542444825,20700,20700,20700,20700,16
|
||||
20250516,110200,2542113625,20600,20700,20700,20600,82
|
||||
20250516,110100,2540421625,20650,20600,20650,20600,257
|
||||
20250516,110000,2535114775,20600,20500,20600,20500,117
|
||||
20250516,105900,2532709575,20500,20500,20600,20500,440
|
||||
20250516,105800,2523689175,20550,20600,20600,20500,77
|
||||
20250516,105700,2522107675,20600,20550,20600,20500,254
|
||||
20250516,105600,2516891025,20600,20600,20650,20600,40
|
||||
20250516,105500,2516066975,20600,20650,20650,20600,1900
|
||||
20250516,105400,2476832025,20650,20550,20650,20550,795
|
||||
20250516,105300,2460463075,20500,20400,20500,20400,580
|
||||
20250516,105200,2448598575,20500,20550,20550,20400,1279
|
||||
20250516,105100,2422439225,20550,20550,20550,20550,8
|
||||
20250516,105000,2422274825,20550,20450,20550,20450,637
|
||||
20250516,104900,2409217775,20550,20500,20550,20400,1217
|
||||
20250516,104800,2384317275,20600,20550,20600,20500,648
|
||||
20250516,104700,2371007975,20550,20450,20550,20450,988
|
||||
20250516,104600,2350761525,20450,20500,20500,20450,427
|
||||
20250516,104500,2342008375,20500,20500,20500,20450,222
|
||||
20250516,104400,2337459225,20500,20500,20550,20500,981
|
||||
20250516,104300,2317348175,20550,20600,20600,20500,555
|
||||
20250516,104200,2305942875,20600,20550,20600,20500,2583
|
||||
20250516,104100,2252955275,20600,20600,20600,20600,280
|
||||
20250516,104000,2247187275,20600,20600,20600,20600,334
|
||||
20250516,103900,2240306875,20600,20600,20650,20600,333
|
||||
20250516,103800,2233447025,20600,20700,20700,20550,2594
|
||||
20250516,103700,2180068575,20600,20700,20700,20600,2281
|
||||
20250516,103600,2133046025,20650,20700,20700,20650,351
|
||||
20250516,103500,2125785525,20700,20700,20700,20700,194
|
||||
20250516,103400,2121769725,20700,20750,20750,20700,4
|
||||
20250516,103300,2121686875,20700,20700,20700,20650,1680
|
||||
20250516,103200,2086926475,20700,20750,20750,20700,484
|
||||
20250516,103100,2076905525,20750,20750,20750,20700,163
|
||||
20250516,103000,2073530575,20750,20750,20750,20700,653
|
||||
20250516,102900,2060011825,20750,20700,20750,20700,482
|
||||
20250516,102800,2050024425,20700,20800,20800,20700,357
|
||||
20250516,102700,2042626675,20800,20800,20800,20800,35
|
||||
20250516,102600,2041898675,20800,20800,20800,20800,102
|
||||
20250516,102500,2039777075,20850,20950,20950,20850,119
|
||||
20250516,102400,2037291175,20900,20850,20950,20800,313
|
||||
20250516,102300,2030751025,20800,20700,21050,20700,715
|
||||
20250516,102200,2015896225,20700,20800,20800,20700,409
|
||||
20250516,102100,2007429825,20700,20700,20700,20700,177
|
||||
20250516,102000,2003765925,20800,20700,20800,20650,479
|
||||
20250516,101900,1993863575,20700,20750,20750,20700,1259
|
||||
20250516,101800,1967787875,20700,20750,20800,20700,742
|
||||
20250516,101700,1952392475,20750,20800,20900,20750,176
|
||||
20250516,101600,1948734475,20800,20800,20800,20750,1337
|
||||
20250516,101500,1920946425,20850,20850,20900,20850,444
|
||||
20250516,101400,1911686775,20850,20950,20950,20850,373
|
||||
20250516,101300,1903888425,20950,20950,21000,20950,10
|
||||
20250516,101200,1903678875,21000,21100,21100,20950,150
|
||||
20250516,101100,1900518425,21100,21000,21100,21000,161
|
||||
20250516,101000,1897124375,21050,21100,21100,21050,389
|
||||
20250516,100900,1888931825,21100,21050,21100,21050,184
|
||||
20250516,100800,1885056925,21000,20950,21050,20900,742
|
||||
20250516,100700,1869451675,20900,20950,21000,20900,475
|
||||
20250516,100600,1859501125,20900,20900,20950,20900,235
|
||||
20250516,100500,1854589475,20900,20900,20900,20900,50
|
||||
20250516,100400,1853544475,21000,20900,21000,20900,100
|
||||
20250516,100300,1851452875,20850,20950,20950,20850,990
|
||||
20250516,100200,1830760875,21000,21000,21000,21000,0
|
||||
20250516,100100,1830760875,21000,20950,21000,20900,600
|
||||
20250516,100000,1818179075,20950,20750,20950,20700,1335
|
||||
20250516,095900,1790361725,20750,20950,21000,20600,5140
|
||||
20250516,095800,1683828725,21000,21000,21000,21000,41
|
||||
20250516,095700,1682967725,21000,20950,21000,20950,518
|
||||
20250516,095600,1672105675,21000,21100,21100,20950,602
|
||||
20250516,095500,1659443775,21100,21050,21100,21050,93
|
||||
20250516,095400,1657482525,21000,21000,21100,21000,892
|
||||
20250516,095300,1638722625,21050,21000,21050,21000,115
|
||||
20250516,095200,1636303675,21000,21050,21050,20950,663
|
||||
20250516,095100,1622373925,21000,21000,21000,20950,646
|
||||
20250516,095000,1608829525,21000,21050,21050,21000,168
|
||||
20250516,094900,1605300875,20950,21100,21150,20950,1271
|
||||
20250516,094800,1578568025,21050,21050,21050,21000,245
|
||||
20250516,094700,1573412775,21000,21100,21150,21000,2660
|
||||
20250516,094600,1517417675,21150,21300,21300,21050,5520
|
||||
20250516,094500,1400552825,21300,21500,21500,21300,2728
|
||||
20250516,094400,1342277325,21500,21550,21550,21450,684
|
||||
20250516,094300,1327560025,21550,21350,21550,21350,998
|
||||
20250516,094200,1306127375,21350,21425,21450,21350,459
|
||||
20250516,094100,1296306800,21450,21400,21450,21350,776
|
||||
20250516,094000,1279701200,21400,21450,21500,21400,3331
|
||||
20250516,093900,1208303750,21500,21550,21600,21500,2358
|
||||
20250516,093800,1157537450,21550,21550,21650,21500,1846
|
||||
20250516,093700,1117703900,21550,21500,21550,21500,2472
|
||||
20250516,093600,1064522650,21450,21400,21500,21350,797
|
||||
20250516,093500,1047455550,21400,21250,21400,21250,535
|
||||
20250516,093400,1036036400,21200,21300,21300,21200,478
|
||||
20250516,093300,1025866800,21300,21350,21400,21300,832
|
||||
20250516,093200,1008114800,21350,21300,21350,21300,308
|
||||
20250516,093100,1001554350,21300,21250,21300,21250,659
|
||||
20250516,093000,987541000,21250,21250,21300,21250,479
|
||||
20250516,092900,977346150,21300,21250,21350,21250,1788
|
||||
20250516,092800,939287800,21200,21250,21250,21150,430
|
||||
20250516,092700,930166850,21250,21150,21250,21150,468
|
||||
20250516,092600,920245450,21200,21100,21200,21100,315
|
||||
20250516,092500,913597250,21100,21100,21100,21100,5
|
||||
20250516,092400,913491750,21150,21100,21200,21100,506
|
||||
20250516,092300,902806950,21100,21100,21150,21100,807
|
||||
20250516,092200,885763900,21100,21250,21250,21100,1397
|
||||
20250516,092100,856186650,21250,21300,21300,21250,410
|
||||
20250516,092000,847473400,21300,21300,21350,21250,2796
|
||||
20250516,091900,787952600,21350,21200,21350,21200,1466
|
||||
20250516,091800,756766300,21150,21000,21200,21000,1497
|
||||
20250516,091700,725231750,21025,21150,21150,21025,1250
|
||||
20250516,091600,698855250,21150,21250,21250,21150,1970
|
||||
20250516,091500,657118400,21250,21250,21300,21150,1507
|
||||
20250516,091400,625082850,21250,21150,21350,21150,2265
|
||||
20250516,091300,576941250,21200,21050,21250,21050,1439
|
||||
20250516,091200,546535900,21050,20800,21050,20800,2498
|
||||
20250516,091100,494267100,20750,20750,20800,20700,1079
|
||||
20250516,091000,471888600,20800,20750,20800,20700,1030
|
||||
20250516,090900,450518100,20750,20850,20900,20700,2299
|
||||
20250516,090800,402833800,20800,20900,20900,20800,449
|
||||
20250516,090700,393469800,20850,20750,20900,20750,530
|
||||
20250516,090600,382458650,20750,20950,20950,20750,2903
|
||||
20250516,090500,321831850,20950,20950,21000,20750,321
|
||||
20250516,090400,315138550,20900,20800,21000,20750,2101
|
||||
20250516,090300,271394600,20800,20825,20825,20600,7101
|
||||
20250516,090200,124314050,20850,20850,20900,20750,1047
|
||||
20250516,090100,102515550,20850,20950,20950,20800,2991
|
||||
20250516,090000,40132500,21050,21000,21050,20950,1880
|
||||
|
Reference in New Issue
Block a user