Update 2025-05-16 2743 candle_min
This commit is contained in:
639
112290/min/candle-20250516.csv
Normal file
639
112290/min/candle-20250516.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,193700,3569860300,23550,23550,23550,23550,1373
|
||||
20250516,193600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,193500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,193400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,193300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,193200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,193100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,193000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,192900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,192800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,192700,3569860300,23550,23550,23550,23550,0
|
||||
20250516,192600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,192500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,192400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,192300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,192200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,192100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,192000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,191900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,191800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,191700,3569860300,23550,23550,23550,23550,0
|
||||
20250516,191600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,191500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,191400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,191300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,191200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,191100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,191000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,190900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,190800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,190700,3569860300,23550,23550,23550,23550,1373
|
||||
20250516,190600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,190500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,190400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,190300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,190200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,190100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,190000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,185900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,185800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,185700,3569860300,23550,23550,23550,23550,0
|
||||
20250516,185600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,185500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,185400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,185300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,185200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,185100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,185000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,184900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,184800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,184700,3569860300,23550,23550,23550,23550,0
|
||||
20250516,184600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,184500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,184400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,184300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,184200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,184100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,184000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,183900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,183800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,183700,3569860300,23550,23550,23550,23550,1373
|
||||
20250516,183600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,183500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,183400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,183300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,183200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,183100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,183000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,182900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,182800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,182700,3569860300,23550,23550,23550,23550,0
|
||||
20250516,182600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,182500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,182400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,182300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,182200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,182100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,182000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,181900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,181800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,181700,3569860300,23550,23550,23550,23550,0
|
||||
20250516,181600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,181500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,181400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,181300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,181200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,181100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,181000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,180900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,180800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,180700,3569860300,23550,23550,23550,23550,1373
|
||||
20250516,180600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,180500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,180400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,180300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,180200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,180100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,180000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,175900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,175800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,175700,3569860300,23550,23550,23550,23550,0
|
||||
20250516,175600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,175500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,175400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,175300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,175200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,175100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,175000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,174900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,174800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,174700,3569860300,23550,23550,23550,23550,0
|
||||
20250516,174600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,174500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,174400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,174300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,174200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,174100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,174000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,173900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,173800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,173700,3569860300,23550,23550,23550,23550,1373
|
||||
20250516,173600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,173500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,173400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,173300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,173200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,173100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,173000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,172900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,172800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,172700,3569860300,23550,23550,23550,23550,0
|
||||
20250516,172600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,172500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,172400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,172300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,172200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,172100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,172000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,171900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,171800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,171700,3569860300,23550,23550,23550,23550,0
|
||||
20250516,171600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,171500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,171400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,171300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,171200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,171100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,171000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,170900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,170800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,170700,3569860300,23550,23550,23550,23550,1373
|
||||
20250516,170600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,170500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,170400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,170300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,170200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,170100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,170000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,165900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,165800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,165700,3569860300,23550,23550,23550,23550,0
|
||||
20250516,165600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,165500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,165400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,165300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,165200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,165100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,165000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,164900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,164800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,164700,3569860300,23550,23550,23550,23550,0
|
||||
20250516,164600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,164500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,164400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,164300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,164200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,164100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,164000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,163900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,163800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,163700,3569860300,23550,23550,23550,23550,1373
|
||||
20250516,163600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,163500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,163400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,163300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,163200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,163100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,163000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,162900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,162800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,162700,3569860300,23550,23550,23550,23550,0
|
||||
20250516,162600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,162500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,162400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,162300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,162200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,162100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,162000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,161900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,161800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,161700,3569860300,23550,23550,23550,23550,0
|
||||
20250516,161600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,161500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,161400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,161300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,161200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,161100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,161000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,160900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,160800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,160700,3569860300,23550,23550,23550,23550,1373
|
||||
20250516,160600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,160500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,160400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,160300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,160200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,160100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,160000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,155900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,155800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,155700,3569860300,23550,23550,23550,23550,0
|
||||
20250516,155600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,155500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,155400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,155300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,155200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,155100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,155000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,154900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,154800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,154700,3569860300,23550,23550,23550,23550,0
|
||||
20250516,154600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,154500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,154400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,154300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,154200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,154100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,154000,3569860300,23550,23550,23550,23550,0
|
||||
20250516,153900,3569860300,23550,23550,23550,23550,0
|
||||
20250516,153800,3569860300,23550,23550,23550,23550,0
|
||||
20250516,153700,3569860300,23550,23550,23550,23550,1373
|
||||
20250516,153600,3569860300,23550,23550,23550,23550,0
|
||||
20250516,153500,3569860300,23550,23550,23550,23550,0
|
||||
20250516,153400,3569860300,23550,23550,23550,23550,0
|
||||
20250516,153300,3569860300,23550,23550,23550,23550,0
|
||||
20250516,153200,3569860300,23550,23550,23550,23550,0
|
||||
20250516,153100,3569860300,23550,23550,23550,23550,0
|
||||
20250516,153000,3569860300,23550,23550,23550,23550,1373
|
||||
20250516,152900,3537526150,23550,23550,23550,23550,0
|
||||
20250516,152800,3537526150,23550,23550,23550,23550,0
|
||||
20250516,152700,3537526150,23550,23550,23550,23550,0
|
||||
20250516,152600,3537526150,23550,23550,23550,23550,0
|
||||
20250516,152500,3537526150,23550,23550,23550,23550,0
|
||||
20250516,152400,3537526150,23550,23550,23550,23550,0
|
||||
20250516,152300,3537526150,23550,23550,23550,23550,0
|
||||
20250516,152200,3537526150,23550,23550,23550,23550,0
|
||||
20250516,152100,3537526150,23550,23550,23550,23550,0
|
||||
20250516,152000,3537526150,23550,23550,23550,23550,0
|
||||
20250516,151900,3537526150,23550,23450,23550,23400,322
|
||||
20250516,151800,3529966750,23350,23400,23400,23350,30
|
||||
20250516,151700,3529264950,23400,23425,23500,23400,31
|
||||
20250516,151600,3528537925,23400,23400,23400,23400,17
|
||||
20250516,151500,3528140125,23450,23450,23450,23450,29
|
||||
20250516,151400,3527460075,23450,23500,23500,23400,143
|
||||
20250516,151300,3524107375,23500,23450,23500,23400,30
|
||||
20250516,151200,3523403875,23450,23500,23500,23400,298
|
||||
20250516,151100,3516421875,23450,23450,23500,23450,17
|
||||
20250516,151000,3516022725,23500,23500,23500,23450,79
|
||||
20250516,150900,3514168525,23450,23450,23450,23450,11
|
||||
20250516,150800,3513910575,23400,23450,23450,23400,47
|
||||
20250516,150700,3512809725,23400,23400,23450,23400,171
|
||||
20250516,150600,3508808225,23400,23400,23400,23350,22
|
||||
20250516,150500,3508293475,23400,23500,23500,23350,133
|
||||
20250516,150400,3505182075,23450,23500,23500,23450,165
|
||||
20250516,150300,3501312325,23500,23500,23500,23450,55
|
||||
20250516,150200,3500021125,23500,23450,23500,23450,333
|
||||
20250516,150100,3492211275,23450,23450,23550,23450,141
|
||||
20250516,150000,3488902825,23500,23500,23500,23400,171
|
||||
20250516,145900,3484894025,23500,23550,23550,23500,184
|
||||
20250516,145800,3480563375,23550,23600,23600,23450,272
|
||||
20250516,145700,3474166775,23500,23450,23500,23450,362
|
||||
20250516,145600,3465668075,23500,23600,23600,23450,864
|
||||
20250516,145500,3445388075,23500,23500,23600,23450,747
|
||||
20250516,145400,3427851125,23600,23550,23600,23450,289
|
||||
20250516,145300,3421054725,23550,23500,23550,23500,391
|
||||
20250516,145200,3411863875,23500,23450,23500,23450,178
|
||||
20250516,145100,3407685125,23450,23500,23500,23400,953
|
||||
20250516,145000,3385338225,23500,23500,23500,23450,562
|
||||
20250516,144900,3372139425,23500,23500,23500,23500,334
|
||||
20250516,144800,3364290425,23450,23500,23500,23450,282
|
||||
20250516,144700,3357665925,23500,23500,23500,23500,112
|
||||
20250516,144600,3355033925,23500,23500,23500,23450,170
|
||||
20250516,144500,3351039425,23500,23550,23650,23500,1329
|
||||
20250516,144400,3319737975,23600,23650,23700,23600,501
|
||||
20250516,144300,3307909575,23650,23600,23650,23600,410
|
||||
20250516,144200,3298223975,23600,23600,23600,23550,247
|
||||
20250516,144100,3292394825,23600,23600,23700,23550,466
|
||||
20250516,144000,3281392875,23600,23650,23700,23500,545
|
||||
20250516,143900,3268530775,23650,23600,23650,23600,73
|
||||
20250516,143800,3266807575,23600,23700,23700,23600,483
|
||||
20250516,143700,3255401675,23650,23700,23700,23600,251
|
||||
20250516,143600,3249468225,23700,23600,23700,23550,1084
|
||||
20250516,143500,3223818625,23650,23650,23650,23550,397
|
||||
20250516,143400,3214449025,23650,23600,23650,23600,344
|
||||
20250516,143300,3206326575,23650,23600,23650,23550,328
|
||||
20250516,143200,3198583025,23600,23600,23650,23550,347
|
||||
20250516,143100,3190389875,23550,23500,23600,23500,127
|
||||
20250516,143000,3187401175,23550,23550,23550,23500,464
|
||||
20250516,142900,3176476275,23550,23600,23650,23550,1512
|
||||
20250516,142800,3140751525,23600,23650,23650,23600,542
|
||||
20250516,142700,3127952775,23650,23600,23650,23600,1408
|
||||
20250516,142600,3094689475,23600,23500,23600,23500,1231
|
||||
20250516,142500,3065704525,23500,23400,23500,23400,1524
|
||||
20250516,142400,3029955575,23450,23450,23450,23450,140
|
||||
20250516,142300,3026672575,23500,23450,23500,23450,381
|
||||
20250516,142200,3017732675,23400,23400,23450,23400,421
|
||||
20250516,142100,3007879225,23400,23450,23450,23400,124
|
||||
20250516,142000,3004971975,23350,23400,23450,23350,496
|
||||
20250516,141900,2993360275,23500,23500,23500,23400,360
|
||||
20250516,141800,2984914825,23450,23400,23450,23350,347
|
||||
20250516,141700,2976801325,23400,23400,23400,23350,137
|
||||
20250516,141600,2973595575,23400,23350,23400,23350,135
|
||||
20250516,141500,2970436725,23400,23500,23500,23400,691
|
||||
20250516,141400,2954241525,23500,23550,23550,23500,418
|
||||
20250516,141300,2944415275,23550,23500,23550,23500,99
|
||||
20250516,141200,2942088425,23500,23550,23550,23500,1652
|
||||
20250516,141100,2903258625,23600,23600,23600,23550,134
|
||||
20250516,141000,2900097025,23600,23600,23650,23550,440
|
||||
20250516,140900,2889720375,23650,23600,23650,23550,258
|
||||
20250516,140800,2883640175,23650,23650,23650,23650,3060
|
||||
20250516,140700,2811271175,23600,23600,23650,23600,1347
|
||||
20250516,140600,2779424675,23650,23550,23650,23500,249
|
||||
20250516,140500,2773551775,23600,23600,23650,23500,607
|
||||
20250516,140400,2759244875,23600,23600,23600,23600,372
|
||||
20250516,140300,2750465675,23600,23550,23600,23550,270
|
||||
20250516,140200,2744100275,23600,23600,23600,23500,648
|
||||
20250516,140100,2728851375,23500,23550,23550,23500,158
|
||||
20250516,140000,2725134325,23550,23600,23650,23550,1056
|
||||
20250516,135900,2700243375,23600,23600,23600,23550,465
|
||||
20250516,135800,2689270925,23550,23600,23600,23550,349
|
||||
20250516,135700,2681039125,23600,23600,23600,23550,280
|
||||
20250516,135600,2674431925,23600,23600,23600,23550,375
|
||||
20250516,135500,2665587675,23600,23600,23600,23550,526
|
||||
20250516,135400,2653183675,23550,23550,23600,23550,577
|
||||
20250516,135300,2639577775,23600,23550,23600,23500,397
|
||||
20250516,135200,2630230125,23550,23550,23600,23500,236
|
||||
20250516,135100,2624678075,23450,23575,23600,23400,1411
|
||||
20250516,135000,2591506400,23600,23550,23600,23550,866
|
||||
20250516,134900,2571106775,23550,23550,23550,23525,254
|
||||
20250516,134800,2565125125,23550,23550,23550,23500,435
|
||||
20250516,134700,2554885125,23550,23500,23550,23450,507
|
||||
20250516,134600,2542965725,23500,23500,23500,23400,590
|
||||
20250516,134500,2529129675,23500,23450,23500,23450,636
|
||||
20250516,134400,2514192375,23500,23500,23500,23500,183
|
||||
20250516,134300,2509891875,23450,23500,23550,23450,919
|
||||
20250516,134200,2488301375,23500,23550,23550,23500,814
|
||||
20250516,134100,2469156775,23500,23500,23550,23500,292
|
||||
20250516,134000,2462290525,23500,23500,23550,23500,261
|
||||
20250516,133900,2456151275,23500,23525,23550,23500,869
|
||||
20250516,133800,2435718850,23525,23550,23550,23500,365
|
||||
20250516,133700,2427129175,23550,23500,23550,23500,319
|
||||
20250516,133600,2419619875,23550,23500,23550,23500,410
|
||||
20250516,133500,2409977775,23500,23500,23500,23450,1307
|
||||
20250516,133400,2379269175,23500,23450,23500,23450,343
|
||||
20250516,133300,2371208975,23500,23500,23500,23500,195
|
||||
20250516,133200,2366626475,23500,23450,23550,23450,1857
|
||||
20250516,133100,2322979175,23450,23450,23500,23450,431
|
||||
20250516,133000,2312856825,23450,23500,23500,23450,515
|
||||
20250516,132900,2300773625,23450,23500,23500,23450,2541
|
||||
20250516,132800,2241157325,23450,23350,23500,23350,4826
|
||||
20250516,132700,2128181525,23400,23400,23400,23350,1084
|
||||
20250516,132600,2102869225,23400,23250,23400,23200,1112
|
||||
20250516,132500,2076894175,23250,23250,23250,23100,179
|
||||
20250516,132400,2072751475,23250,23300,23300,23150,139
|
||||
20250516,132300,2069514625,23350,23350,23350,23350,122
|
||||
20250516,132200,2066665925,23350,23350,23350,23300,154
|
||||
20250516,132100,2063070375,23350,23300,23350,23300,224
|
||||
20250516,132000,2057845275,23250,23350,23350,23200,155
|
||||
20250516,131900,2054236725,23350,23350,23350,23350,155
|
||||
20250516,131800,2050617475,23350,23300,23350,23300,1482
|
||||
20250516,131700,2016047975,23300,23250,23300,23200,31
|
||||
20250516,131600,2015326725,23250,23150,23300,23150,221
|
||||
20250516,131500,2010189975,23200,23300,23300,23200,115
|
||||
20250516,131400,2007520225,23250,23200,23300,23200,202
|
||||
20250516,131300,2002825125,23150,23350,23350,23150,308
|
||||
20250516,131200,1995671275,23350,23350,23350,23250,170
|
||||
20250516,131100,1991709625,23350,23300,23350,23200,368
|
||||
20250516,131000,1983147875,23300,23300,23350,23300,145
|
||||
20250516,130900,1979769025,23300,23300,23350,23250,38
|
||||
20250516,130800,1978884075,23350,23350,23400,23350,316
|
||||
20250516,130700,1971504975,23350,23300,23350,23300,833
|
||||
20250516,130600,1952054475,23350,23350,23350,23300,563
|
||||
20250516,130500,1938913675,23350,23400,23400,23350,161
|
||||
20250516,130400,1935153275,23400,23350,23400,23300,1443
|
||||
20250516,130300,1901457975,23350,23350,23400,23350,853
|
||||
20250516,130200,1881540225,23350,23300,23400,23300,1065
|
||||
20250516,130100,1856665375,23300,23300,23300,23250,135
|
||||
20250516,130000,1853525325,23250,23300,23350,23250,208
|
||||
20250516,125900,1848681125,23250,23300,23350,23250,394
|
||||
20250516,125800,1839509825,23300,23350,23350,23300,136
|
||||
20250516,125700,1836340025,23350,23300,23350,23300,226
|
||||
20250516,125600,1831070825,23300,23300,23300,23300,168
|
||||
20250516,125500,1827156425,23250,23250,23300,23250,158
|
||||
20250516,125400,1823480475,23300,23300,23300,23250,292
|
||||
20250516,125300,1816681875,23300,23300,23300,23300,75
|
||||
20250516,125200,1814934375,23250,23300,23300,23250,196
|
||||
20250516,125100,1810368325,23300,23300,23350,23300,234
|
||||
20250516,125000,1804907025,23300,23300,23300,23275,114
|
||||
20250516,124900,1802250850,23300,23300,23300,23300,155
|
||||
20250516,124800,1798639350,23300,23300,23300,23300,177
|
||||
20250516,124700,1794515250,23250,23300,23300,23250,216
|
||||
20250516,124600,1789482950,23250,23300,23300,23050,581
|
||||
20250516,124500,1776041650,23250,23350,23350,23250,188
|
||||
20250516,124400,1771660400,23300,23250,23300,23250,200
|
||||
20250516,124300,1767005400,23300,23300,23300,23250,210
|
||||
20250516,124200,1762112900,23250,23250,23250,23250,87
|
||||
20250516,124100,1760090150,23250,23250,23300,23250,287
|
||||
20250516,124000,1753412550,23250,23300,23300,23250,55
|
||||
20250516,123900,1752132700,23300,23300,23300,23300,332
|
||||
20250516,123800,1744397100,23300,23300,23300,23300,79
|
||||
20250516,123700,1742556400,23350,23300,23350,23300,244
|
||||
20250516,123600,1736870550,23300,23300,23300,23275,122
|
||||
20250516,123500,1734028100,23300,23300,23350,23300,277
|
||||
20250516,123400,1727573750,23300,23300,23300,23300,97
|
||||
20250516,123300,1725313650,23350,23250,23350,23250,251
|
||||
20250516,123200,1719465400,23250,23300,23300,23250,173
|
||||
20250516,123100,1715439500,23300,23350,23350,23150,2276
|
||||
20250516,123000,1662314950,23350,23250,23350,23250,1328
|
||||
20250516,122900,1631372050,23300,23300,23300,23300,275
|
||||
20250516,122800,1624964550,23300,23300,23300,23300,70
|
||||
20250516,122700,1623333550,23250,23250,23300,23250,343
|
||||
20250516,122600,1615358450,23250,23300,23300,23250,18
|
||||
20250516,122500,1614939100,23300,23250,23300,23250,217
|
||||
20250516,122400,1609891300,23250,23200,23250,23200,83
|
||||
20250516,122300,1607961650,23250,23250,23250,23250,274
|
||||
20250516,122200,1601591150,23200,23250,23250,23200,172
|
||||
20250516,122100,1597597150,23250,23250,23250,23250,159
|
||||
20250516,122000,1593900400,23250,23250,23250,23200,72
|
||||
20250516,121900,1592226650,23250,23200,23300,23200,390
|
||||
20250516,121800,1583162550,23300,23250,23300,23250,169
|
||||
20250516,121700,1579232400,23250,23250,23250,23250,249
|
||||
20250516,121600,1573443150,23250,23250,23250,23250,8
|
||||
20250516,121500,1573257150,23200,23250,23250,23200,355
|
||||
20250516,121400,1565013250,23250,23200,23250,23200,75
|
||||
20250516,121300,1563273000,23200,23150,23200,23150,260
|
||||
20250516,121200,1557241900,23150,23200,23200,23150,73
|
||||
20250516,121100,1555548500,23200,23150,23200,23150,276
|
||||
20250516,121000,1549152550,23150,23150,23150,23150,29
|
||||
20250516,120900,1548481200,23150,23150,23150,23150,253
|
||||
20250516,120800,1542624250,23100,23100,23150,23000,248
|
||||
20250516,120700,1536910900,23150,23150,23150,23050,406
|
||||
20250516,120600,1527523200,23150,23200,23200,23100,214
|
||||
20250516,120500,1522560600,23200,23150,23200,23150,101
|
||||
20250516,120400,1520218550,23200,23200,23200,23200,267
|
||||
20250516,120300,1514024150,23200,23200,23200,23150,127
|
||||
20250516,120200,1511080400,23200,23200,23200,23200,242
|
||||
20250516,120100,1505466000,23150,23150,23200,23150,93
|
||||
20250516,120000,1503310650,23250,23150,23250,23150,306
|
||||
20250516,115900,1496211400,23150,23200,23200,23150,76
|
||||
20250516,115800,1494448300,23200,23250,23250,23200,260
|
||||
20250516,115700,1488410200,23200,23200,23200,23200,36
|
||||
20250516,115600,1487575000,23200,23200,23200,23200,303
|
||||
20250516,115500,1480545400,23100,23150,23150,23100,255
|
||||
20250516,115400,1474654000,23150,23200,23250,23150,287
|
||||
20250516,115300,1467993750,23200,23200,23200,23200,68
|
||||
20250516,115200,1466416150,23200,23150,23200,23150,249
|
||||
20250516,115100,1460651550,23150,23100,23150,23100,375
|
||||
20250516,115000,1451971200,23100,23100,23150,23100,289
|
||||
20250516,114900,1445292750,23100,23100,23100,23100,73
|
||||
20250516,114800,1443606450,23100,23100,23100,23050,337
|
||||
20250516,114700,1435823000,23100,23100,23100,23100,18
|
||||
20250516,114600,1435407200,23100,23050,23150,23050,272
|
||||
20250516,114500,1429125900,23050,23150,23150,23000,2150
|
||||
20250516,114400,1379645100,23150,23150,23200,23150,318
|
||||
20250516,114300,1372278400,23150,23150,23150,23150,73
|
||||
20250516,114200,1370588450,23100,23150,23150,23100,236
|
||||
20250516,114100,1365126700,23150,23150,23150,23100,91
|
||||
20250516,114000,1363020550,23150,23100,23150,23100,451
|
||||
20250516,113900,1352580950,23100,23200,23200,23100,218
|
||||
20250516,113800,1347536700,23200,23150,23200,23150,211
|
||||
20250516,113700,1342646850,23150,23150,23150,23150,22
|
||||
20250516,113600,1342137550,23150,23150,23150,23150,310
|
||||
20250516,113500,1334961050,23150,23100,23150,23100,75
|
||||
20250516,113400,1333224850,23150,23150,23150,23150,274
|
||||
20250516,113300,1326881750,23150,23200,23200,23150,131
|
||||
20250516,113200,1323844700,23200,23150,23200,23150,268
|
||||
20250516,113100,1317637900,23150,23200,23200,23100,928
|
||||
20250516,113000,1296192800,23250,23200,23250,23200,205
|
||||
20250516,112900,1291436600,23150,23200,23250,23150,597
|
||||
20250516,112800,1277607150,23200,23150,23250,23150,1884
|
||||
20250516,112700,1233979300,23200,23200,23200,23150,229
|
||||
20250516,112600,1228670150,23200,23200,23200,23200,97
|
||||
20250516,112500,1226419750,23050,23150,23150,23050,1418
|
||||
20250516,112400,1193660400,23150,23250,23250,23150,548
|
||||
20250516,112300,1180960000,23250,23200,23250,23200,275
|
||||
20250516,112200,1174579150,23200,23150,23200,23150,494
|
||||
20250516,112100,1163138600,23150,23150,23150,23150,167
|
||||
20250516,112000,1159272550,23150,23150,23150,23150,285
|
||||
20250516,111900,1152674800,23150,23100,23150,23100,146
|
||||
20250516,111800,1149296400,23100,23150,23150,23100,108
|
||||
20250516,111700,1146796450,23150,23250,23250,23100,1194
|
||||
20250516,111600,1119187150,23300,23250,23300,23250,147
|
||||
20250516,111500,1115762350,23250,23300,23300,23250,239
|
||||
20250516,111400,1110196650,23300,23250,23300,23250,112
|
||||
20250516,111300,1107588450,23300,23300,23300,23300,241
|
||||
20250516,111200,1101973150,23300,23300,23350,23300,390
|
||||
20250516,111100,1092885950,23300,23200,23300,23200,739
|
||||
20250516,111000,1075690450,23200,23200,23200,23200,49
|
||||
20250516,110900,1074553650,23200,23200,23200,23100,284
|
||||
20250516,110800,1067969350,23150,23300,23300,23150,99
|
||||
20250516,110700,1065671550,23250,23250,23300,23250,701
|
||||
20250516,110600,1049368250,23200,23200,23200,23200,474
|
||||
20250516,110500,1038371450,23200,23150,23200,23150,298
|
||||
20250516,110400,1031471750,23150,23150,23150,23100,121
|
||||
20250516,110300,1028674450,23150,23200,23200,23150,308
|
||||
20250516,110200,1021529950,23200,23150,23200,23150,259
|
||||
20250516,110100,1015523850,23200,23100,23200,23100,272
|
||||
20250516,110000,1009223300,23050,23000,23050,23000,72
|
||||
20250516,105900,1007565950,23100,23100,23100,22950,532
|
||||
20250516,105800,995305050,22950,23050,23100,22950,2157
|
||||
20250516,105700,945623050,23100,23150,23150,23100,304
|
||||
20250516,105600,938591800,23150,23150,23150,23150,26
|
||||
20250516,105500,937989900,23150,23150,23200,23150,153
|
||||
20250516,105400,934443400,23150,23150,23150,23100,70
|
||||
20250516,105300,932823000,23150,23100,23150,23100,262
|
||||
20250516,105200,926761800,23100,23100,23100,23100,19
|
||||
20250516,105100,926322900,23150,23150,23150,23100,159
|
||||
20250516,105000,922644500,23150,23150,23150,23150,164
|
||||
20250516,104900,918847900,23150,23200,23200,23100,426
|
||||
20250516,104800,908985800,23150,23200,23200,23150,49
|
||||
20250516,104700,907849500,23200,23200,23200,23150,160
|
||||
20250516,104600,904138450,23150,23150,23200,23150,478
|
||||
20250516,104500,893061900,23150,23000,23150,23000,1093
|
||||
20250516,104400,867851700,22950,23000,23000,22950,472
|
||||
20250516,104300,856995750,22950,22950,22950,22950,1569
|
||||
20250516,104200,820987200,22950,22950,22950,22900,184
|
||||
20250516,104100,816765450,23000,22900,23000,22900,140
|
||||
20250516,104000,813545850,22950,22950,22950,22950,43
|
||||
20250516,103900,812559000,22950,22950,22950,22900,714
|
||||
20250516,103800,796202750,22950,23000,23000,22950,76
|
||||
20250516,103700,794457950,23000,22950,23000,22950,176
|
||||
20250516,103600,790413300,22950,22950,22950,22950,75
|
||||
20250516,103500,788692050,23000,22950,23000,22950,140
|
||||
20250516,103400,785472150,23000,23000,23000,23000,684
|
||||
20250516,103300,769740150,23000,23000,23000,23000,122
|
||||
20250516,103200,766934150,22900,22950,22950,22900,327
|
||||
20250516,103100,759435600,23000,23000,23000,23000,16
|
||||
20250516,103000,759067600,23000,22950,23000,22900,794
|
||||
20250516,102900,740814050,22900,22900,22900,22900,1001
|
||||
20250516,102800,717891150,22900,22900,22950,22900,617
|
||||
20250516,102700,703748950,22900,22900,22900,22900,2
|
||||
20250516,102600,703703150,22850,22850,22850,22850,60
|
||||
20250516,102500,702332150,22875,22900,22900,22850,105
|
||||
20250516,102400,699932725,22850,22850,22875,22850,256
|
||||
20250516,102300,694083025,22850,22800,22850,22800,333
|
||||
20250516,102200,686474325,22850,22850,22850,22850,0
|
||||
20250516,102100,686474325,22850,22800,22850,22800,441
|
||||
20250516,102000,676407575,22850,22850,22850,22850,0
|
||||
20250516,101900,676407575,22850,22800,22850,22800,172
|
||||
20250516,101800,672477875,22800,22800,22800,22800,626
|
||||
20250516,101700,658205075,22800,22800,22850,22800,713
|
||||
20250516,101600,641939025,22800,22800,22800,22800,439
|
||||
20250516,101500,631929825,22800,22700,22800,22700,140
|
||||
20250516,101400,628739225,22800,22800,22800,22750,498
|
||||
20250516,101300,617399825,22800,22800,22800,22800,176
|
||||
20250516,101200,613387025,22850,22800,22850,22800,444
|
||||
20250516,101100,603256075,22850,22850,22850,22850,122
|
||||
20250516,101000,600468375,22850,22800,22850,22750,326
|
||||
20250516,100900,593023825,22800,22750,22800,22750,39
|
||||
20250516,100800,592135325,22800,22800,22850,22800,244
|
||||
20250516,100700,586569975,22850,22750,22850,22750,379
|
||||
20250516,100600,577934225,22700,22650,22700,22650,355
|
||||
20250516,100500,569879225,22600,22650,22650,22600,55
|
||||
20250516,100400,568633725,22600,22650,22700,22600,127
|
||||
20250516,100300,565757275,22550,22550,22550,22550,0
|
||||
20250516,100200,565757275,22550,22600,22600,22550,233
|
||||
20250516,100100,560493175,22550,22550,22550,22550,100
|
||||
20250516,100000,558238175,22550,22550,22600,22550,104
|
||||
20250516,095900,555892925,22550,22500,22550,22500,249
|
||||
20250516,095800,550280475,22500,22500,22500,22500,335
|
||||
20250516,095700,542742975,22600,22525,22600,22525,2
|
||||
20250516,095600,542697850,22500,22550,22550,22500,273
|
||||
20250516,095500,536550900,22500,22500,22550,22500,440
|
||||
20250516,095400,526648700,22450,22450,22450,22450,43
|
||||
20250516,095300,525683350,22450,22500,22500,22450,1218
|
||||
20250516,095200,498279450,22600,22500,22600,22500,151
|
||||
20250516,095100,494874600,22500,22550,22550,22500,263
|
||||
20250516,095000,488944550,22550,22600,22600,22550,440
|
||||
20250516,094900,479003675,22600,22600,22600,22600,105
|
||||
20250516,094800,476630675,22700,22550,22700,22550,104
|
||||
20250516,094700,474275525,22650,22650,22650,22600,36
|
||||
20250516,094600,473460625,22650,22650,22650,22550,298
|
||||
20250516,094500,466722975,22650,22500,22650,22450,312
|
||||
20250516,094400,459698875,22450,22450,22450,22400,455
|
||||
20250516,094300,449492475,22450,22450,22450,22450,0
|
||||
20250516,094200,449492475,22450,22450,22450,22450,295
|
||||
20250516,094100,442869725,22500,22450,22500,22450,48
|
||||
20250516,094000,441790725,22450,22550,22550,22450,47
|
||||
20250516,093900,440735225,22450,22500,22500,22450,200
|
||||
20250516,093800,436240825,22550,22550,22550,22550,0
|
||||
20250516,093700,436240825,22550,22500,22550,22500,467
|
||||
20250516,093600,425733275,22525,22550,22550,22525,146
|
||||
20250516,093500,422441225,22600,22550,22600,22550,3
|
||||
20250516,093400,422373525,22600,22600,22700,22600,101
|
||||
20250516,093300,420088225,22500,22550,22550,22500,40
|
||||
20250516,093200,419188125,22600,22500,22600,22500,35
|
||||
20250516,093100,418400025,22500,22500,22600,22500,313
|
||||
20250516,093000,411352925,22500,22500,22500,22500,151
|
||||
20250516,092900,407955425,22500,22500,22525,22500,151
|
||||
20250516,092800,404557800,22500,22500,22500,22500,3
|
||||
20250516,092700,404490300,22500,22500,22500,22500,1
|
||||
20250516,092600,404467800,22500,22500,22500,22500,56
|
||||
20250516,092500,403207800,22500,22550,22550,22500,452
|
||||
20250516,092400,393037700,22500,22550,22550,22500,600
|
||||
20250516,092300,379523650,22550,22550,22550,22550,18
|
||||
20250516,092200,379117750,22550,22550,22550,22550,0
|
||||
20250516,092100,379117750,22550,22600,22600,22550,2160
|
||||
20250516,092000,330407150,22600,22650,22650,22600,163
|
||||
20250516,091900,326722100,22550,22550,22600,22550,374
|
||||
20250516,091800,318287000,22550,22550,22550,22550,14
|
||||
20250516,091700,317971300,22500,22500,22600,22500,1786
|
||||
20250516,091600,277691650,22450,22550,22550,22450,95
|
||||
20250516,091500,275549500,22450,22450,22500,22400,1014
|
||||
20250516,091400,252745250,22500,22500,22500,22500,317
|
||||
20250516,091300,245612750,22450,22400,22600,22375,2110
|
||||
20250516,091200,197994000,22400,22400,22450,22400,90
|
||||
20250516,091100,195974400,22400,22350,22500,22200,2597
|
||||
20250516,091000,137904350,22350,22400,22400,22350,333
|
||||
20250516,090900,130454850,22400,22450,22450,22400,193
|
||||
20250516,090800,126131400,22450,22500,22500,22400,1346
|
||||
20250516,090700,95944800,22450,22550,22550,22450,752
|
||||
20250516,090600,79025500,22550,22600,22600,22550,357
|
||||
20250516,090500,70958050,22600,22650,22700,22600,702
|
||||
20250516,090400,55070500,22650,22600,22650,22550,955
|
||||
20250516,090300,33458650,22650,22600,22650,22600,108
|
||||
20250516,090200,31012850,22600,22650,22650,22600,116
|
||||
20250516,090100,28391200,22750,22750,22750,22550,244
|
||||
20250516,090000,22859650,22700,22900,22900,22700,1005
|
||||
|
Reference in New Issue
Block a user