Update 2025-05-16 2743 candle_min
This commit is contained in:
635
101490/min/candle-20250516.csv
Normal file
635
101490/min/candle-20250516.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,193300,3803232950,36550,36550,36550,36550,2292
|
||||
20250516,193200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,193100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,193000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,192900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,192800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,192700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,192600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,192500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,192400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,192300,3803232950,36550,36550,36550,36550,0
|
||||
20250516,192200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,192100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,192000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,191900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,191800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,191700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,191600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,191500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,191400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,191300,3803232950,36550,36550,36550,36550,0
|
||||
20250516,191200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,191100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,191000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,190900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,190800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,190700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,190600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,190500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,190400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,190300,3803232950,36550,36550,36550,36550,2292
|
||||
20250516,190200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,190100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,190000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,185900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,185800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,185700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,185600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,185500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,185400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,185300,3803232950,36550,36550,36550,36550,0
|
||||
20250516,185200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,185100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,185000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,184900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,184800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,184700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,184600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,184500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,184400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,184300,3803232950,36550,36550,36550,36550,0
|
||||
20250516,184200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,184100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,184000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,183900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,183800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,183700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,183600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,183500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,183400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,183300,3803232950,36550,36550,36550,36550,2292
|
||||
20250516,183200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,183100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,183000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,182900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,182800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,182700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,182600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,182500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,182400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,182300,3803232950,36550,36550,36550,36550,0
|
||||
20250516,182200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,182100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,182000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,181900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,181800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,181700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,181600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,181500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,181400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,181300,3803232950,36550,36550,36550,36550,0
|
||||
20250516,181200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,181100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,181000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,180900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,180800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,180700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,180600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,180500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,180400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,180300,3803232950,36550,36550,36550,36550,2292
|
||||
20250516,180200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,180100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,180000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,175900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,175800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,175700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,175600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,175500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,175400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,175300,3803232950,36550,36550,36550,36550,0
|
||||
20250516,175200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,175100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,175000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,174900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,174800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,174700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,174600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,174500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,174400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,174300,3803232950,36550,36550,36550,36550,0
|
||||
20250516,174200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,174100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,174000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,173900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,173800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,173700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,173600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,173500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,173400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,173300,3803232950,36550,36550,36550,36550,2292
|
||||
20250516,173200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,173100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,173000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,172900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,172800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,172700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,172600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,172500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,172400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,172300,3803232950,36550,36550,36550,36550,0
|
||||
20250516,172200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,172100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,172000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,171900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,171800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,171700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,171600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,171500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,171400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,171300,3803232950,36550,36550,36550,36550,0
|
||||
20250516,171200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,171100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,171000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,170900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,170800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,170700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,170600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,170500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,170400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,170300,3803232950,36550,36550,36550,36550,2292
|
||||
20250516,170200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,170100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,170000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,165900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,165800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,165700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,165600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,165500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,165400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,165300,3803232950,36550,36550,36550,36550,0
|
||||
20250516,165200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,165100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,165000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,164900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,164800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,164700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,164600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,164500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,164400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,164300,3803232950,36550,36550,36550,36550,0
|
||||
20250516,164200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,164100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,164000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,163900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,163800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,163700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,163600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,163500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,163400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,163300,3803232950,36550,36550,36550,36550,2292
|
||||
20250516,163200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,163100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,163000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,162900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,162800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,162700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,162600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,162500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,162400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,162300,3803232950,36550,36550,36550,36550,0
|
||||
20250516,162200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,162100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,162000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,161900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,161800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,161700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,161600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,161500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,161400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,161300,3803232950,36550,36550,36550,36550,0
|
||||
20250516,161200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,161100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,161000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,160900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,160800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,160700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,160600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,160500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,160400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,160300,3803232950,36550,36550,36550,36550,2292
|
||||
20250516,160200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,160100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,160000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,155900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,155800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,155700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,155600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,155500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,155400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,155300,3803232950,36550,36550,36550,36550,0
|
||||
20250516,155200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,155100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,155000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,154900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,154800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,154700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,154600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,154500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,154400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,154300,3803232950,36550,36550,36550,36550,0
|
||||
20250516,154200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,154100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,154000,3803232950,36550,36550,36550,36550,0
|
||||
20250516,153900,3803232950,36550,36550,36550,36550,0
|
||||
20250516,153800,3803232950,36550,36550,36550,36550,0
|
||||
20250516,153700,3803232950,36550,36550,36550,36550,0
|
||||
20250516,153600,3803232950,36550,36550,36550,36550,0
|
||||
20250516,153500,3803232950,36550,36550,36550,36550,0
|
||||
20250516,153400,3803232950,36550,36550,36550,36550,0
|
||||
20250516,153300,3803232950,36550,36550,36550,36550,2292
|
||||
20250516,153200,3803232950,36550,36550,36550,36550,0
|
||||
20250516,153100,3803232950,36550,36550,36550,36550,0
|
||||
20250516,153000,3803232950,36550,36550,36550,36550,2292
|
||||
20250516,152900,3719460350,36600,36600,36600,36600,0
|
||||
20250516,152800,3719460350,36600,36600,36600,36600,0
|
||||
20250516,152700,3719460350,36600,36600,36600,36600,0
|
||||
20250516,152600,3719460350,36600,36600,36600,36600,0
|
||||
20250516,152500,3719460350,36600,36600,36600,36600,0
|
||||
20250516,152400,3719460350,36600,36600,36600,36600,0
|
||||
20250516,152300,3719460350,36600,36600,36600,36600,0
|
||||
20250516,152200,3719460350,36600,36600,36600,36600,0
|
||||
20250516,152100,3719460350,36600,36600,36600,36600,0
|
||||
20250516,152000,3719460350,36600,36600,36600,36600,0
|
||||
20250516,151900,3719460350,36600,36450,36600,36450,496
|
||||
20250516,151800,3701351650,36450,36550,36550,36450,77
|
||||
20250516,151700,3698541000,36500,36500,36550,36500,514
|
||||
20250516,151600,3679757200,36500,36550,36600,36500,138
|
||||
20250516,151500,3674716400,36500,36500,36600,36500,647
|
||||
20250516,151400,3651049900,36550,36450,36550,36450,59
|
||||
20250516,151300,3648896400,36450,36550,36550,36400,24
|
||||
20250516,151200,3648020700,36400,36450,36550,36400,59
|
||||
20250516,151100,3645868600,36450,36450,36450,36450,217
|
||||
20250516,151000,3637958950,36450,36350,36450,36350,510
|
||||
20250516,150900,3619370300,36350,36450,36450,36300,1341
|
||||
20250516,150800,3570658850,36450,36400,36450,36400,396
|
||||
20250516,150700,3556225000,36450,36450,36500,36450,577
|
||||
20250516,150600,3535193150,36450,36450,36450,36400,62
|
||||
20250516,150500,3532934050,36300,36450,36450,36300,461
|
||||
20250516,150400,3516183750,36550,36400,36550,36400,665
|
||||
20250516,150300,3491918250,36400,36400,36400,36400,15
|
||||
20250516,150200,3491372250,36400,36350,36400,36350,86
|
||||
20250516,150100,3488245300,36400,36300,36400,36300,392
|
||||
20250516,150000,3474010200,36300,36350,36400,36250,493
|
||||
20250516,145900,3456127200,36350,36400,36450,36300,678
|
||||
20250516,145800,3431488200,36450,36450,36450,36400,75
|
||||
20250516,145700,3428756600,36450,36450,36450,36350,67
|
||||
20250516,145600,3426317750,36450,36500,36500,36450,10
|
||||
20250516,145500,3425953100,36500,36400,36500,36300,582
|
||||
20250516,145400,3404786900,36500,36500,36500,36400,81
|
||||
20250516,145300,3401837100,36500,36500,36500,36500,111
|
||||
20250516,145200,3397785600,36500,36400,36500,36350,129
|
||||
20250516,145100,3393091400,36400,36350,36400,36350,12
|
||||
20250516,145000,3392654700,36400,36400,36400,36250,621
|
||||
20250516,144900,3370108250,36350,36500,36500,36350,315
|
||||
20250516,144800,3358651650,36500,36450,36500,36450,65
|
||||
20250516,144700,3356282250,36450,36500,36500,36450,72
|
||||
20250516,144600,3353656700,36500,36500,36500,36400,219
|
||||
20250516,144500,3345680950,36400,36600,36600,36350,494
|
||||
20250516,144400,3327681150,36600,36600,36600,36500,171
|
||||
20250516,144300,3321429250,36500,36600,36600,36500,39
|
||||
20250516,144200,3320002050,36650,36650,36650,36500,680
|
||||
20250516,144100,3295137200,36650,36650,36650,36550,152
|
||||
20250516,144000,3289575100,36650,36750,36800,36550,494
|
||||
20250516,143900,3271483300,36750,36725,36800,36700,250
|
||||
20250516,143800,3262296875,36750,36600,36750,36600,1062
|
||||
20250516,143700,3223312900,36550,36650,36650,36550,226
|
||||
20250516,143600,3215034050,36650,36600,36650,36600,25
|
||||
20250516,143500,3214118200,36650,36550,36650,36500,713
|
||||
20250516,143400,3188072750,36650,36650,36650,36650,16
|
||||
20250516,143300,3187486350,36650,36650,36650,36500,125
|
||||
20250516,143200,3182914850,36650,36650,36650,36650,12
|
||||
20250516,143100,3182475050,36600,36600,36600,36600,198
|
||||
20250516,143000,3175228250,36600,36650,36700,36400,915
|
||||
20250516,142900,3141725350,36650,36600,36700,36600,789
|
||||
20250516,142800,3112825850,36600,36600,36600,36550,69
|
||||
20250516,142700,3110303450,36600,36600,36600,36600,17
|
||||
20250516,142600,3109681250,36550,36550,36550,36400,675
|
||||
20250516,142500,3085034100,36550,36500,36550,36350,521
|
||||
20250516,142400,3066058200,36550,36450,36550,36350,2111
|
||||
20250516,142300,2989060200,36400,36350,36400,36350,526
|
||||
20250516,142200,2969934200,36350,36350,36400,36300,685
|
||||
20250516,142100,2945044050,36350,36300,36350,36250,452
|
||||
20250516,142000,2928646000,36250,36300,36350,36250,1247
|
||||
20250516,141900,2883426900,36300,36350,36350,36250,182
|
||||
20250516,141800,2876826800,36300,36350,36350,36250,29
|
||||
20250516,141700,2875774750,36250,36250,36300,36250,352
|
||||
20250516,141600,2863005300,36250,36200,36250,36200,627
|
||||
20250516,141500,2840276600,36200,36200,36200,36150,510
|
||||
20250516,141400,2821817300,36200,36200,36200,36200,7
|
||||
20250516,141300,2821563900,36200,36200,36200,36150,69
|
||||
20250516,141200,2819066450,36150,36150,36150,36150,0
|
||||
20250516,141100,2819066450,36150,36200,36200,36150,134
|
||||
20250516,141000,2814220650,36150,36200,36200,36150,170
|
||||
20250516,140900,2808074700,36150,36150,36150,36150,1
|
||||
20250516,140800,2808038550,36200,36200,36200,36200,23
|
||||
20250516,140700,2807205950,36200,36200,36200,36200,6
|
||||
20250516,140600,2806988750,36200,36200,36200,36200,0
|
||||
20250516,140500,2806988750,36200,36200,36200,36150,176
|
||||
20250516,140400,2800625850,36200,36200,36200,36150,179
|
||||
20250516,140300,2794146100,36200,36200,36200,36200,14
|
||||
20250516,140200,2793639300,36200,36150,36200,36150,3
|
||||
20250516,140100,2793530750,36200,36200,36200,36200,20
|
||||
20250516,140000,2792806750,36100,36150,36200,36100,174
|
||||
20250516,135900,2786519400,36150,36100,36150,36100,233
|
||||
20250516,135800,2778096550,36150,36150,36150,36150,1
|
||||
20250516,135700,2778060400,36100,36150,36150,36100,501
|
||||
20250516,135600,2759964650,36100,36100,36100,36100,0
|
||||
20250516,135500,2759964650,36100,36150,36150,36100,196
|
||||
20250516,135400,2752888950,36150,36150,36150,36150,2
|
||||
20250516,135300,2752816650,36150,36150,36150,36150,8
|
||||
20250516,135200,2752527450,36200,36200,36200,36200,3
|
||||
20250516,135100,2752418850,36050,36050,36050,36050,0
|
||||
20250516,135000,2752418850,36050,36100,36150,36050,223
|
||||
20250516,134900,2744371450,36150,36150,36150,36150,2
|
||||
20250516,134800,2744299150,36150,36100,36150,36100,20
|
||||
20250516,134700,2743576950,36150,36150,36150,36150,1
|
||||
20250516,134600,2743540800,36150,36050,36150,36050,101
|
||||
20250516,134500,2739890750,36050,36050,36100,36050,238
|
||||
20250516,134400,2731310650,36100,36150,36150,36100,8
|
||||
20250516,134300,2731021800,36100,36100,36150,36100,21
|
||||
20250516,134200,2730263600,36150,36100,36150,36050,69
|
||||
20250516,134100,2727773650,36100,36100,36100,36100,0
|
||||
20250516,134000,2727773650,36100,36100,36100,36050,192
|
||||
20250516,133900,2720850700,36100,36100,36150,36100,251
|
||||
20250516,133800,2711788450,36100,36150,36150,36100,92
|
||||
20250516,133700,2708463150,36150,36100,36150,36100,105
|
||||
20250516,133600,2704672550,36100,36150,36150,36100,126
|
||||
20250516,133500,2700121700,36100,36225,36225,36100,290
|
||||
20250516,133400,2689645500,36200,36200,36200,36200,3
|
||||
20250516,133300,2689536900,36225,36200,36225,36200,73
|
||||
20250516,133200,2686894275,36250,36200,36250,36200,8
|
||||
20250516,133100,2686604475,36200,36250,36250,36200,28
|
||||
20250516,133000,2685590825,36250,36250,36250,36200,437
|
||||
20250516,132900,2669770975,36225,36200,36225,36200,63
|
||||
20250516,132800,2667488850,36200,36200,36200,36200,4
|
||||
20250516,132700,2667344050,36100,36200,36200,36100,67
|
||||
20250516,132600,2664923050,36200,36200,36200,36200,0
|
||||
20250516,132500,2664923050,36200,36250,36250,36200,250
|
||||
20250516,132400,2655872400,36250,36250,36250,36250,0
|
||||
20250516,132300,2655872400,36250,36300,36300,36250,60
|
||||
20250516,132200,2653697300,36250,36300,36300,36250,42
|
||||
20250516,132100,2652173750,36300,36300,36300,36300,2
|
||||
20250516,132000,2652101150,36350,36200,36350,36200,722
|
||||
20250516,131900,2625929150,36250,36250,36250,36250,72
|
||||
20250516,131800,2623319150,36225,36250,36250,36200,142
|
||||
20250516,131700,2618173400,36250,36075,36250,36075,938
|
||||
20250516,131600,2584233750,36050,36075,36075,36050,81
|
||||
20250516,131500,2581313400,36050,36075,36075,36050,271
|
||||
20250516,131400,2571543825,36075,36075,36075,36075,53
|
||||
20250516,131300,2569631850,36075,36075,36075,36075,2
|
||||
20250516,131200,2569559700,36075,36075,36075,36075,110
|
||||
20250516,131100,2565591450,36100,36050,36100,36050,10
|
||||
20250516,131000,2565230750,36050,36100,36100,36050,184
|
||||
20250516,130900,2558597000,36050,36100,36100,36050,123
|
||||
20250516,130800,2554160200,36150,36150,36150,36100,32
|
||||
20250516,130700,2553003600,36150,36250,36250,36150,26
|
||||
20250516,130600,2552063500,36150,36200,36200,36150,176
|
||||
20250516,130500,2545693050,36250,36250,36250,36200,176
|
||||
20250516,130400,2539321700,36250,36200,36300,36200,109
|
||||
20250516,130300,2535370200,36200,36250,36250,36200,127
|
||||
20250516,130200,2530768750,36250,36100,36250,36100,656
|
||||
20250516,130100,2507073100,36100,36100,36100,36100,1
|
||||
20250516,130000,2507037000,36050,36100,36100,36050,185
|
||||
20250516,125900,2500362450,36150,36100,36150,36100,87
|
||||
20250516,125800,2497221650,36150,36150,36150,36150,7
|
||||
20250516,125700,2496968600,36150,36050,36150,36050,80
|
||||
20250516,125600,2494081550,36100,36000,36100,36000,10
|
||||
20250516,125500,2493721350,36000,36100,36150,36000,617
|
||||
20250516,125400,2471459100,36150,36100,36150,36050,168
|
||||
20250516,125300,2465394500,36100,36050,36100,36050,75
|
||||
20250516,125200,2462690550,36100,35975,36100,35975,373
|
||||
20250516,125100,2449239350,35975,35950,35975,35950,49
|
||||
20250516,125000,2447477100,35975,35950,35975,35950,273
|
||||
20250516,124900,2437662225,35950,36000,36000,35950,5
|
||||
20250516,124800,2437482375,36000,36050,36050,35950,90
|
||||
20250516,124700,2434241525,36000,35850,36000,35850,229
|
||||
20250516,124600,2426010125,35900,35850,35900,35850,4
|
||||
20250516,124500,2425866625,35850,35900,36050,35850,257
|
||||
20250516,124400,2416643625,36000,35900,36000,35900,518
|
||||
20250516,124300,2397996975,35900,35950,35950,35850,50
|
||||
20250516,124200,2396200325,35850,35850,35900,35850,87
|
||||
20250516,124100,2393077775,35850,35950,35950,35850,83
|
||||
20250516,124000,2390094725,35800,35950,35950,35800,342
|
||||
20250516,123900,2377833075,35900,35900,35950,35900,171
|
||||
20250516,123800,2371689675,35900,35900,35900,35900,19
|
||||
20250516,123700,2371007575,35850,35900,35900,35850,75
|
||||
20250516,123600,2368315275,35900,35900,35900,35900,3
|
||||
20250516,123500,2368207575,36000,35950,36000,35800,1433
|
||||
20250516,123400,2316707975,35950,35850,35950,35800,481
|
||||
20250516,123300,2299436375,35850,35850,35900,35800,169
|
||||
20250516,123200,2293377625,35800,35800,35800,35750,547
|
||||
20250516,123100,2273821725,35750,35800,35800,35750,91
|
||||
20250516,123000,2270564175,35750,35800,35850,35750,196
|
||||
20250516,122900,2263548375,35800,35800,35850,35800,13
|
||||
20250516,122800,2263082875,35800,35800,35800,35800,83
|
||||
20250516,122700,2260111475,35800,35700,35800,35700,93
|
||||
20250516,122600,2256782875,35700,35750,35800,35700,92
|
||||
20250516,122500,2253494525,35750,35800,35800,35750,200
|
||||
20250516,122400,2246341075,35850,35800,35850,35800,10
|
||||
20250516,122300,2245982975,35800,35800,35850,35800,107
|
||||
20250516,122200,2242151625,35850,35800,35850,35800,27
|
||||
20250516,122100,2241184525,35850,35800,35850,35800,16
|
||||
20250516,122000,2240611625,35800,35800,35850,35800,270
|
||||
20250516,121900,2230945425,35800,35850,35850,35800,193
|
||||
20250516,121800,2224031250,35850,35800,35850,35800,79
|
||||
20250516,121700,2221203000,35850,35800,35850,35800,53
|
||||
20250516,121600,2219303900,35800,35800,35800,35800,17
|
||||
20250516,121500,2218695300,35850,35850,35850,35800,273
|
||||
20250516,121400,2208921500,35850,35850,35875,35850,20
|
||||
20250516,121300,2208204450,35850,35850,35850,35850,61
|
||||
20250516,121200,2206017600,35850,35800,35850,35800,147
|
||||
20250516,121100,2200748100,35800,35850,35850,35800,13
|
||||
20250516,121000,2200282500,35800,35850,35850,35800,218
|
||||
20250516,120900,2192477950,35800,35800,35850,35800,112
|
||||
20250516,120800,2188465100,35800,35850,35850,35800,22
|
||||
20250516,120700,2187677050,35800,35800,35850,35800,102
|
||||
20250516,120600,2184021200,35800,35800,35900,35800,28
|
||||
20250516,120500,2183017500,35850,35950,35950,35800,145
|
||||
20250516,120400,2177823450,35850,35950,35950,35850,273
|
||||
20250516,120300,2168026050,35900,35900,35900,35900,6
|
||||
20250516,120200,2167810650,35850,35850,35850,35850,76
|
||||
20250516,120100,2165086050,35950,35900,35950,35900,390
|
||||
20250516,120000,2151071900,35850,35850,35950,35850,889
|
||||
20250516,115900,2119148550,35850,35850,35900,35850,201
|
||||
20250516,115800,2111936000,35850,35850,35850,35850,5
|
||||
20250516,115700,2111756750,35800,35900,35900,35800,17
|
||||
20250516,115600,2111147950,35800,35900,35900,35800,82
|
||||
20250516,115500,2108211750,35800,35550,36000,35550,8619
|
||||
20250516,115400,1800416300,35600,35600,35600,35550,218
|
||||
20250516,115300,1792659400,35550,35550,35550,35550,19
|
||||
20250516,115200,1791983950,35550,35550,35600,35550,38
|
||||
20250516,115100,1790632100,35550,35600,35600,35550,84
|
||||
20250516,115000,1787645800,35550,35550,35550,35550,197
|
||||
20250516,114900,1780642450,35600,35550,35600,35550,13
|
||||
20250516,114800,1780180200,35550,35600,35600,35550,110
|
||||
20250516,114700,1776268500,35550,35550,35550,35550,19
|
||||
20250516,114600,1775593050,35600,35550,35600,35550,83
|
||||
20250516,114500,1772642300,35550,35600,35600,35550,516
|
||||
20250516,114400,1754279850,35600,35550,35600,35550,30
|
||||
20250516,114300,1753211900,35550,35500,35600,35500,258
|
||||
20250516,114200,1744050200,35550,35550,35600,35500,271
|
||||
20250516,114100,1734416350,35550,35500,35600,35500,179
|
||||
20250516,114000,1728052100,35500,35500,35600,35500,230
|
||||
20250516,113900,1719886500,35700,35450,35700,35450,19
|
||||
20250516,113800,1719211850,35500,35500,35500,35500,290
|
||||
20250516,113700,1708916850,35500,35500,35550,35500,16
|
||||
20250516,113600,1708348800,35500,35550,35550,35500,8
|
||||
20250516,113500,1708064650,35450,35650,35650,35450,1158
|
||||
20250516,113400,1666938950,35600,35600,35600,35550,89
|
||||
20250516,113300,1663771050,35600,35550,35600,35550,48
|
||||
20250516,113200,1662062900,35550,35550,35550,35500,191
|
||||
20250516,113100,1655277150,35500,35550,35550,35500,41
|
||||
20250516,113000,1653820200,35550,35550,35600,35550,215
|
||||
20250516,112900,1646176850,35550,35600,35600,35500,133
|
||||
20250516,112800,1641450800,35500,35550,35550,35500,360
|
||||
20250516,112700,1628655400,35550,35550,35600,35550,416
|
||||
20250516,112600,1613866500,35550,35600,35600,35550,377
|
||||
20250516,112500,1600459600,35550,35600,35600,35550,161
|
||||
20250516,112400,1594732550,35650,35600,35650,35600,113
|
||||
20250516,112300,1590709650,35600,35650,35650,35600,114
|
||||
20250516,112200,1586646200,35650,35650,35650,35550,762
|
||||
20250516,112100,1559512750,35650,35750,35750,35650,1559
|
||||
20250516,112000,1503862100,35750,35800,35800,35750,145
|
||||
20250516,111900,1498678000,35750,35750,35800,35750,174
|
||||
20250516,111800,1492457050,35800,35750,35800,35750,117
|
||||
20250516,111700,1488274200,35750,35800,35800,35750,6
|
||||
20250516,111600,1488059600,35750,35800,35800,35750,641
|
||||
20250516,111500,1465121850,35800,35750,35800,35750,219
|
||||
20250516,111400,1457288950,35750,35800,35800,35750,12
|
||||
20250516,111300,1456859750,35800,35850,35850,35800,421
|
||||
20250516,111200,1441787900,35800,35800,35850,35800,44
|
||||
20250516,111100,1440211550,35800,35850,35850,35800,96
|
||||
20250516,111000,1436774200,35800,35900,35900,35800,162
|
||||
20250516,110900,1430974050,35850,35850,35850,35800,73
|
||||
20250516,110800,1428357600,35800,35850,35850,35800,421
|
||||
20250516,110700,1413270300,35850,35900,35900,35850,170
|
||||
20250516,110600,1407175700,35850,35850,35850,35850,14
|
||||
20250516,110500,1406673800,35850,35850,35900,35850,230
|
||||
20250516,110400,1398424650,35850,35850,35900,35850,14
|
||||
20250516,110300,1397922700,35950,35850,35950,35850,333
|
||||
20250516,110200,1385961700,35850,35850,35900,35850,30
|
||||
20250516,110100,1384885550,35900,35950,35950,35900,43
|
||||
20250516,110000,1383341200,35850,35950,35950,35850,146
|
||||
20250516,105900,1378103450,35950,35950,35950,35900,39
|
||||
20250516,105800,1376701550,35900,35850,35900,35850,18
|
||||
20250516,105700,1376056050,35850,35950,35950,35850,165
|
||||
20250516,105600,1370136300,35850,35900,35950,35850,94
|
||||
20250516,105500,1366764200,35900,35850,35900,35800,263
|
||||
20250516,105400,1357334400,35850,35900,35900,35850,120
|
||||
20250516,105300,1353032300,35850,35900,35900,35850,131
|
||||
20250516,105200,1348335050,35900,35900,35900,35900,84
|
||||
20250516,105100,1345319450,35900,35850,35950,35850,17
|
||||
20250516,105000,1344709400,35950,35850,35950,35850,141
|
||||
20250516,104900,1339653700,35850,35850,36000,35850,100
|
||||
20250516,104800,1336063650,35850,35850,35950,35850,32
|
||||
20250516,104700,1334915950,35800,35800,35900,35800,111
|
||||
20250516,104600,1330940250,35750,35750,35750,35750,7
|
||||
20250516,104500,1330690000,35750,35800,35900,35750,148
|
||||
20250516,104400,1325397900,35800,35800,35800,35750,518
|
||||
20250516,104300,1306853650,35800,35850,35850,35750,503
|
||||
20250516,104200,1288846250,35850,35850,35850,35850,10
|
||||
20250516,104100,1288487750,35800,35900,35900,35800,104
|
||||
20250516,104000,1284762950,35950,35900,35950,35850,152
|
||||
20250516,103900,1279312250,35850,35900,35900,35850,28
|
||||
20250516,103800,1278307600,35900,35800,35900,35800,698
|
||||
20250516,103700,1253282850,35850,35800,35850,35800,224
|
||||
20250516,103600,1245252800,35800,35850,35850,35800,83
|
||||
20250516,103500,1242277400,35850,35900,35950,35850,165
|
||||
20250516,103400,1236361950,35900,35800,35950,35800,93
|
||||
20250516,103300,1233020050,35800,35950,35950,35800,727
|
||||
20250516,103200,1206992450,35850,35950,36000,35850,871
|
||||
20250516,103100,1175753500,35950,36000,36000,35950,216
|
||||
20250516,103000,1167987950,35950,35950,36000,35950,249
|
||||
20250516,102900,1159034700,36000,36000,36000,35950,210
|
||||
20250516,102800,1151475200,35950,35900,35950,35900,160
|
||||
20250516,102700,1145727150,35950,35900,35950,35900,52
|
||||
20250516,102600,1143858300,35900,35950,36000,35900,127
|
||||
20250516,102500,1139292950,35950,35900,35950,35900,82
|
||||
20250516,102400,1136349100,35850,35900,35950,35850,284
|
||||
20250516,102300,1126152600,35900,35900,36000,35850,375
|
||||
20250516,102200,1112669450,35900,35900,36000,35900,81
|
||||
20250516,102100,1109761350,35900,35850,36050,35850,451
|
||||
20250516,102000,1093549800,35850,35850,35900,35850,359
|
||||
20250516,101900,1080670550,35850,35900,35900,35850,277
|
||||
20250516,101800,1070726700,35900,35900,35900,35900,13
|
||||
20250516,101700,1070260000,35900,35850,35900,35850,299
|
||||
20250516,101600,1059529650,35850,35850,35850,35850,16
|
||||
20250516,101500,1058956050,35850,35850,35950,35850,131
|
||||
20250516,101400,1054258500,35850,35850,36000,35850,81
|
||||
20250516,101300,1051354350,35850,35850,35850,35850,16
|
||||
20250516,101200,1050780750,35850,35850,36000,35850,103
|
||||
20250516,101100,1047087550,35950,35950,35950,35850,13
|
||||
20250516,101000,1046620900,35850,35850,35900,35850,111
|
||||
20250516,100900,1042641500,35850,35850,35900,35800,127
|
||||
20250516,100800,1038092400,35850,35900,35900,35850,169
|
||||
20250516,100700,1032033650,35850,35800,36050,35800,1259
|
||||
20250516,100600,986954550,35850,35850,35850,35850,277
|
||||
20250516,100500,977024100,35900,35800,35900,35800,232
|
||||
20250516,100400,968713450,35900,35900,35900,35800,92
|
||||
20250516,100300,965418950,35900,35950,35950,35800,15
|
||||
20250516,100200,964881200,35950,35750,36050,35750,77
|
||||
20250516,100100,962112000,35750,35850,35900,35750,1311
|
||||
20250516,100000,915175300,35900,35900,35900,35850,254
|
||||
20250516,095900,906067100,35900,35850,35950,35850,61
|
||||
20250516,095800,903878450,35875,35900,35925,35850,127
|
||||
20250516,095700,899322700,35925,35850,35950,35850,34
|
||||
20250516,095600,898102275,35850,35850,35950,35850,832
|
||||
20250516,095500,868272375,35850,36000,36050,35850,146
|
||||
20250516,095400,863030325,36050,35850,36050,35850,1057
|
||||
20250516,095300,825078975,35850,35900,36000,35850,139
|
||||
20250516,095200,820088100,36050,35850,36050,35850,141
|
||||
20250516,095100,815014300,35850,35800,35950,35750,626
|
||||
20250516,095000,792557600,35800,35900,35900,35750,368
|
||||
20250516,094900,779382600,35900,35900,35950,35850,145
|
||||
20250516,094800,774176900,35900,35900,35900,35900,52
|
||||
20250516,094700,772310100,35900,36100,36100,35900,42
|
||||
20250516,094600,770798600,36100,35750,36100,35750,322
|
||||
20250516,094500,759247150,35750,35650,35750,35600,561
|
||||
20250516,094400,739226050,35650,35600,35700,35600,159
|
||||
20250516,094300,733559050,35600,35650,35700,35550,17
|
||||
20250516,094200,732953400,35650,35550,35650,35500,347
|
||||
20250516,094100,720611450,35550,35550,35600,35500,133
|
||||
20250516,094000,715883350,35500,35600,35600,35500,310
|
||||
20250516,093900,704875975,35500,35600,35650,35400,3625
|
||||
20250516,093800,576162875,35600,35650,35650,35600,677
|
||||
20250516,093700,552052925,35650,35700,35700,35650,604
|
||||
20250516,093600,530495125,35700,35850,35850,35700,2433
|
||||
20250516,093500,443455225,35800,35850,35850,35800,306
|
||||
20250516,093400,432487625,35800,35800,35850,35800,159
|
||||
20250516,093300,426795275,35900,35800,35900,35750,1488
|
||||
20250516,093200,373524875,35800,35850,35850,35800,229
|
||||
20250516,093100,365318375,35850,35900,35950,35850,676
|
||||
20250516,093000,341069275,35900,35900,36000,35900,209
|
||||
20250516,092900,333566075,35900,35900,35950,35900,84
|
||||
20250516,092800,330550275,35900,35900,35950,35900,656
|
||||
20250516,092700,306999575,35900,36000,36000,35900,183
|
||||
20250516,092600,300419650,35950,36100,36100,35950,245
|
||||
20250516,092500,291609250,35950,36050,36100,35900,341
|
||||
20250516,092400,279345050,36000,36100,36100,36000,1741
|
||||
20250516,092300,216636750,36100,36100,36100,36050,484
|
||||
20250516,092200,199167350,36150,36200,36350,36150,272
|
||||
20250516,092100,189321500,36250,36250,36250,36250,32
|
||||
20250516,092000,188161500,36200,36150,36200,36100,625
|
||||
20250516,091900,165568100,36200,36200,36200,36200,0
|
||||
20250516,091800,165568100,36200,36150,36200,36150,133
|
||||
20250516,091700,160753650,36150,36200,36200,36150,152
|
||||
20250516,091600,155252200,36200,36150,36200,36150,211
|
||||
20250516,091500,147614300,36150,36250,36250,36150,471
|
||||
20250516,091400,130567450,36250,36300,36300,36250,53
|
||||
20250516,091300,128644650,36350,36350,36350,36250,133
|
||||
20250516,091200,123816450,36250,36250,36300,36250,113
|
||||
20250516,091100,119717200,36200,36200,36200,36200,113
|
||||
20250516,091000,115626600,36200,36350,36350,36200,366
|
||||
20250516,090900,102371700,36300,36300,36300,36200,305
|
||||
20250516,090800,91309600,36300,36300,36350,36300,21
|
||||
20250516,090700,90546350,36300,36300,36350,36300,46
|
||||
20250516,090600,88875650,36300,36350,36350,36300,279
|
||||
20250516,090500,78739000,36500,36400,36500,36400,81
|
||||
20250516,090400,75784200,36350,36350,36350,36350,51
|
||||
20250516,090300,73930350,36400,36350,36400,36300,445
|
||||
20250516,090200,57766850,36300,36300,36300,36300,121
|
||||
20250516,090100,53374550,36250,36350,36350,36250,432
|
||||
20250516,090000,37677150,36400,36600,36600,36400,1031
|
||||
|
Reference in New Issue
Block a user