Update 2025-05-12 2741 candle_min
This commit is contained in:
594
023590/min/candle-20250512.csv
Normal file
594
023590/min/candle-20250512.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,185200,3824009325,23300,23300,23300,23300,1547
|
||||
20250512,185100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,185000,3824009325,23300,23300,23300,23300,0
|
||||
20250512,184900,3824009325,23300,23300,23300,23300,0
|
||||
20250512,184800,3824009325,23300,23300,23300,23300,0
|
||||
20250512,184700,3824009325,23300,23300,23300,23300,0
|
||||
20250512,184600,3824009325,23300,23300,23300,23300,0
|
||||
20250512,184500,3824009325,23300,23300,23300,23300,0
|
||||
20250512,184400,3824009325,23300,23300,23300,23300,0
|
||||
20250512,184300,3824009325,23300,23300,23300,23300,0
|
||||
20250512,184200,3824009325,23300,23300,23300,23300,0
|
||||
20250512,184100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,184000,3824009325,23300,23300,23300,23300,0
|
||||
20250512,183900,3824009325,23300,23300,23300,23300,0
|
||||
20250512,183800,3824009325,23300,23300,23300,23300,0
|
||||
20250512,183700,3824009325,23300,23300,23300,23300,0
|
||||
20250512,183600,3824009325,23300,23300,23300,23300,0
|
||||
20250512,183500,3824009325,23300,23300,23300,23300,0
|
||||
20250512,183400,3824009325,23300,23300,23300,23300,0
|
||||
20250512,183300,3824009325,23300,23300,23300,23300,0
|
||||
20250512,183200,3824009325,23300,23300,23300,23300,0
|
||||
20250512,183100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,183000,3824009325,23300,23300,23300,23300,0
|
||||
20250512,182900,3824009325,23300,23300,23300,23300,0
|
||||
20250512,182800,3824009325,23300,23300,23300,23300,0
|
||||
20250512,182700,3824009325,23300,23300,23300,23300,0
|
||||
20250512,182600,3824009325,23300,23300,23300,23300,0
|
||||
20250512,182500,3824009325,23300,23300,23300,23300,0
|
||||
20250512,182400,3824009325,23300,23300,23300,23300,0
|
||||
20250512,182300,3824009325,23300,23300,23300,23300,0
|
||||
20250512,182200,3824009325,23300,23300,23300,23300,1547
|
||||
20250512,182100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,182000,3824009325,23300,23300,23300,23300,0
|
||||
20250512,181900,3824009325,23300,23300,23300,23300,0
|
||||
20250512,181800,3824009325,23300,23300,23300,23300,0
|
||||
20250512,181700,3824009325,23300,23300,23300,23300,0
|
||||
20250512,181600,3824009325,23300,23300,23300,23300,0
|
||||
20250512,181500,3824009325,23300,23300,23300,23300,0
|
||||
20250512,181400,3824009325,23300,23300,23300,23300,0
|
||||
20250512,181300,3824009325,23300,23300,23300,23300,0
|
||||
20250512,181200,3824009325,23300,23300,23300,23300,0
|
||||
20250512,181100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,181000,3824009325,23300,23300,23300,23300,0
|
||||
20250512,180900,3824009325,23300,23300,23300,23300,0
|
||||
20250512,180800,3824009325,23300,23300,23300,23300,0
|
||||
20250512,180700,3824009325,23300,23300,23300,23300,0
|
||||
20250512,180600,3824009325,23300,23300,23300,23300,0
|
||||
20250512,180500,3824009325,23300,23300,23300,23300,0
|
||||
20250512,180400,3824009325,23300,23300,23300,23300,0
|
||||
20250512,180300,3824009325,23300,23300,23300,23300,0
|
||||
20250512,180200,3824009325,23300,23300,23300,23300,0
|
||||
20250512,180100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,180000,3824009325,23300,23300,23300,23300,0
|
||||
20250512,175900,3824009325,23300,23300,23300,23300,0
|
||||
20250512,175800,3824009325,23300,23300,23300,23300,0
|
||||
20250512,175700,3824009325,23300,23300,23300,23300,0
|
||||
20250512,175600,3824009325,23300,23300,23300,23300,0
|
||||
20250512,175500,3824009325,23300,23300,23300,23300,0
|
||||
20250512,175400,3824009325,23300,23300,23300,23300,0
|
||||
20250512,175300,3824009325,23300,23300,23300,23300,0
|
||||
20250512,175200,3824009325,23300,23300,23300,23300,1547
|
||||
20250512,175100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,175000,3824009325,23300,23300,23300,23300,0
|
||||
20250512,174900,3824009325,23300,23300,23300,23300,0
|
||||
20250512,174800,3824009325,23300,23300,23300,23300,0
|
||||
20250512,174700,3824009325,23300,23300,23300,23300,0
|
||||
20250512,174600,3824009325,23300,23300,23300,23300,0
|
||||
20250512,174500,3824009325,23300,23300,23300,23300,0
|
||||
20250512,174400,3824009325,23300,23300,23300,23300,0
|
||||
20250512,174300,3824009325,23300,23300,23300,23300,0
|
||||
20250512,174200,3824009325,23300,23300,23300,23300,0
|
||||
20250512,174100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,174000,3824009325,23300,23300,23300,23300,0
|
||||
20250512,173900,3824009325,23300,23300,23300,23300,0
|
||||
20250512,173800,3824009325,23300,23300,23300,23300,0
|
||||
20250512,173700,3824009325,23300,23300,23300,23300,0
|
||||
20250512,173600,3824009325,23300,23300,23300,23300,0
|
||||
20250512,173500,3824009325,23300,23300,23300,23300,0
|
||||
20250512,173400,3824009325,23300,23300,23300,23300,0
|
||||
20250512,173300,3824009325,23300,23300,23300,23300,0
|
||||
20250512,173200,3824009325,23300,23300,23300,23300,0
|
||||
20250512,173100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,173000,3824009325,23300,23300,23300,23300,0
|
||||
20250512,172900,3824009325,23300,23300,23300,23300,0
|
||||
20250512,172800,3824009325,23300,23300,23300,23300,0
|
||||
20250512,172700,3824009325,23300,23300,23300,23300,0
|
||||
20250512,172600,3824009325,23300,23300,23300,23300,0
|
||||
20250512,172500,3824009325,23300,23300,23300,23300,0
|
||||
20250512,172400,3824009325,23300,23300,23300,23300,0
|
||||
20250512,172300,3824009325,23300,23300,23300,23300,0
|
||||
20250512,172200,3824009325,23300,23300,23300,23300,1547
|
||||
20250512,172100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,172000,3824009325,23300,23300,23300,23300,0
|
||||
20250512,171900,3824009325,23300,23300,23300,23300,0
|
||||
20250512,171800,3824009325,23300,23300,23300,23300,0
|
||||
20250512,171700,3824009325,23300,23300,23300,23300,0
|
||||
20250512,171600,3824009325,23300,23300,23300,23300,0
|
||||
20250512,171500,3824009325,23300,23300,23300,23300,0
|
||||
20250512,171400,3824009325,23300,23300,23300,23300,0
|
||||
20250512,171300,3824009325,23300,23300,23300,23300,0
|
||||
20250512,171200,3824009325,23300,23300,23300,23300,0
|
||||
20250512,171100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,171000,3824009325,23300,23300,23300,23300,0
|
||||
20250512,170900,3824009325,23300,23300,23300,23300,0
|
||||
20250512,170800,3824009325,23300,23300,23300,23300,0
|
||||
20250512,170700,3824009325,23300,23300,23300,23300,0
|
||||
20250512,170600,3824009325,23300,23300,23300,23300,0
|
||||
20250512,170500,3824009325,23300,23300,23300,23300,0
|
||||
20250512,170400,3824009325,23300,23300,23300,23300,0
|
||||
20250512,170300,3824009325,23300,23300,23300,23300,0
|
||||
20250512,170200,3824009325,23300,23300,23300,23300,0
|
||||
20250512,170100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,170000,3824009325,23300,23300,23300,23300,0
|
||||
20250512,165900,3824009325,23300,23300,23300,23300,0
|
||||
20250512,165800,3824009325,23300,23300,23300,23300,0
|
||||
20250512,165700,3824009325,23300,23300,23300,23300,0
|
||||
20250512,165600,3824009325,23300,23300,23300,23300,0
|
||||
20250512,165500,3824009325,23300,23300,23300,23300,0
|
||||
20250512,165400,3824009325,23300,23300,23300,23300,0
|
||||
20250512,165300,3824009325,23300,23300,23300,23300,0
|
||||
20250512,165200,3824009325,23300,23300,23300,23300,1547
|
||||
20250512,165100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,165000,3824009325,23300,23300,23300,23300,0
|
||||
20250512,164900,3824009325,23300,23300,23300,23300,0
|
||||
20250512,164800,3824009325,23300,23300,23300,23300,0
|
||||
20250512,164700,3824009325,23300,23300,23300,23300,0
|
||||
20250512,164600,3824009325,23300,23300,23300,23300,0
|
||||
20250512,164500,3824009325,23300,23300,23300,23300,0
|
||||
20250512,164400,3824009325,23300,23300,23300,23300,0
|
||||
20250512,164300,3824009325,23300,23300,23300,23300,0
|
||||
20250512,164200,3824009325,23300,23300,23300,23300,0
|
||||
20250512,164100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,164000,3824009325,23300,23300,23300,23300,0
|
||||
20250512,163900,3824009325,23300,23300,23300,23300,0
|
||||
20250512,163800,3824009325,23300,23300,23300,23300,0
|
||||
20250512,163700,3824009325,23300,23300,23300,23300,0
|
||||
20250512,163600,3824009325,23300,23300,23300,23300,0
|
||||
20250512,163500,3824009325,23300,23300,23300,23300,0
|
||||
20250512,163400,3824009325,23300,23300,23300,23300,0
|
||||
20250512,163300,3824009325,23300,23300,23300,23300,0
|
||||
20250512,163200,3824009325,23300,23300,23300,23300,0
|
||||
20250512,163100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,163000,3824009325,23300,23300,23300,23300,0
|
||||
20250512,162900,3824009325,23300,23300,23300,23300,0
|
||||
20250512,162800,3824009325,23300,23300,23300,23300,0
|
||||
20250512,162700,3824009325,23300,23300,23300,23300,0
|
||||
20250512,162600,3824009325,23300,23300,23300,23300,0
|
||||
20250512,162500,3824009325,23300,23300,23300,23300,0
|
||||
20250512,162400,3824009325,23300,23300,23300,23300,0
|
||||
20250512,162300,3824009325,23300,23300,23300,23300,0
|
||||
20250512,162200,3824009325,23300,23300,23300,23300,1547
|
||||
20250512,162100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,162000,3824009325,23300,23300,23300,23300,0
|
||||
20250512,161900,3824009325,23300,23300,23300,23300,0
|
||||
20250512,161800,3824009325,23300,23300,23300,23300,0
|
||||
20250512,161700,3824009325,23300,23300,23300,23300,0
|
||||
20250512,161600,3824009325,23300,23300,23300,23300,0
|
||||
20250512,161500,3824009325,23300,23300,23300,23300,0
|
||||
20250512,161400,3824009325,23300,23300,23300,23300,0
|
||||
20250512,161300,3824009325,23300,23300,23300,23300,0
|
||||
20250512,161200,3824009325,23300,23300,23300,23300,0
|
||||
20250512,161100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,161000,3824009325,23300,23300,23300,23300,0
|
||||
20250512,160900,3824009325,23300,23300,23300,23300,0
|
||||
20250512,160800,3824009325,23300,23300,23300,23300,0
|
||||
20250512,160700,3824009325,23300,23300,23300,23300,0
|
||||
20250512,160600,3824009325,23300,23300,23300,23300,0
|
||||
20250512,160500,3824009325,23300,23300,23300,23300,0
|
||||
20250512,160400,3824009325,23300,23300,23300,23300,0
|
||||
20250512,160300,3824009325,23300,23300,23300,23300,0
|
||||
20250512,160200,3824009325,23300,23300,23300,23300,0
|
||||
20250512,160100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,160000,3824009325,23300,23300,23300,23300,0
|
||||
20250512,155900,3824009325,23300,23300,23300,23300,0
|
||||
20250512,155800,3824009325,23300,23300,23300,23300,0
|
||||
20250512,155700,3824009325,23300,23300,23300,23300,0
|
||||
20250512,155600,3824009325,23300,23300,23300,23300,0
|
||||
20250512,155500,3824009325,23300,23300,23300,23300,0
|
||||
20250512,155400,3824009325,23300,23300,23300,23300,0
|
||||
20250512,155300,3824009325,23300,23300,23300,23300,0
|
||||
20250512,155200,3824009325,23300,23300,23300,23300,1547
|
||||
20250512,155100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,155000,3824009325,23300,23300,23300,23300,0
|
||||
20250512,154900,3824009325,23300,23300,23300,23300,0
|
||||
20250512,154800,3824009325,23300,23300,23300,23300,0
|
||||
20250512,154700,3824009325,23300,23300,23300,23300,0
|
||||
20250512,154600,3824009325,23300,23300,23300,23300,0
|
||||
20250512,154500,3824009325,23300,23300,23300,23300,0
|
||||
20250512,154400,3824009325,23300,23300,23300,23300,0
|
||||
20250512,154300,3824009325,23300,23300,23300,23300,0
|
||||
20250512,154200,3824009325,23300,23300,23300,23300,0
|
||||
20250512,154100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,154000,3824009325,23300,23300,23300,23300,0
|
||||
20250512,153900,3824009325,23300,23300,23300,23300,0
|
||||
20250512,153800,3824009325,23300,23300,23300,23300,0
|
||||
20250512,153700,3824009325,23300,23300,23300,23300,0
|
||||
20250512,153600,3824009325,23300,23300,23300,23300,0
|
||||
20250512,153500,3824009325,23300,23300,23300,23300,0
|
||||
20250512,153400,3824009325,23300,23300,23300,23300,0
|
||||
20250512,153300,3824009325,23300,23300,23300,23300,0
|
||||
20250512,153200,3824009325,23300,23300,23300,23300,0
|
||||
20250512,153100,3824009325,23300,23300,23300,23300,0
|
||||
20250512,153000,3824009325,23300,23300,23300,23300,1547
|
||||
20250512,152900,3787964225,23250,23250,23250,23250,0
|
||||
20250512,152800,3787964225,23250,23250,23250,23250,0
|
||||
20250512,152700,3787964225,23250,23250,23250,23250,0
|
||||
20250512,152600,3787964225,23250,23250,23250,23250,0
|
||||
20250512,152500,3787964225,23250,23250,23250,23250,0
|
||||
20250512,152400,3787964225,23250,23250,23250,23250,0
|
||||
20250512,152300,3787964225,23250,23250,23250,23250,0
|
||||
20250512,152200,3787964225,23250,23250,23250,23250,0
|
||||
20250512,152100,3787964225,23250,23250,23250,23250,0
|
||||
20250512,152000,3787964225,23250,23250,23250,23250,0
|
||||
20250512,151900,3787964225,23250,23200,23250,23200,204
|
||||
20250512,151800,3783223025,23200,23200,23200,23200,331
|
||||
20250512,151700,3775543825,23250,23200,23250,23200,339
|
||||
20250512,151600,3767665025,23200,23200,23250,23200,174
|
||||
20250512,151500,3763619825,23250,23250,23250,23200,230
|
||||
20250512,151400,3758272575,23200,23250,23250,23200,327
|
||||
20250512,151300,3750672425,23250,23250,23250,23150,253
|
||||
20250512,151200,3744791175,23250,23150,23250,23150,37
|
||||
20250512,151100,3743932375,23150,23250,23250,23150,91
|
||||
20250512,151000,3741820725,23250,23150,23250,23150,32
|
||||
20250512,150900,3741079025,23200,23200,23200,23150,565
|
||||
20250512,150800,3727971525,23200,23200,23200,23200,68
|
||||
20250512,150700,3726393925,23200,23150,23200,23150,258
|
||||
20250512,150600,3720409425,23150,23175,23175,23150,49
|
||||
20250512,150500,3719273950,23175,23175,23175,23175,5
|
||||
20250512,150400,3719158075,23200,23150,23200,23150,21
|
||||
20250512,150300,3718671275,23200,23150,23200,23150,91
|
||||
20250512,150200,3716563775,23150,23200,23200,23150,175
|
||||
20250512,150100,3712507475,23200,23200,23200,23150,271
|
||||
20250512,150000,3706232775,23200,23200,23250,23200,1194
|
||||
20250512,145900,3678531025,23200,23200,23250,23200,22
|
||||
20250512,145800,3678020525,23200,23250,23250,23200,71
|
||||
20250512,145700,3676370175,23200,23250,23250,23200,52
|
||||
20250512,145600,3675163575,23250,23200,23250,23200,426
|
||||
20250512,145500,3665259225,23250,23200,23250,23200,33
|
||||
20250512,145400,3664493575,23200,23200,23250,23200,207
|
||||
20250512,145300,3659687025,23200,23250,23250,23200,109
|
||||
20250512,145200,3657154025,23200,23200,23250,23200,56
|
||||
20250512,145100,3655852725,23200,23200,23200,23200,52
|
||||
20250512,145000,3654646325,23200,23250,23250,23200,66
|
||||
20250512,144900,3653113025,23200,23200,23200,23200,69
|
||||
20250512,144800,3651512225,23200,23200,23250,23200,49
|
||||
20250512,144700,3650373325,23250,23200,23250,23200,49
|
||||
20250512,144600,3649234425,23250,23200,23250,23200,56
|
||||
20250512,144500,3647935175,23200,23200,23250,23200,1057
|
||||
20250512,144400,3623410675,23200,23200,23200,23200,9
|
||||
20250512,144300,3623201875,23200,23200,23250,23200,154
|
||||
20250512,144200,3619624475,23200,23200,23200,23200,14
|
||||
20250512,144100,3619299675,23200,23250,23300,23200,59
|
||||
20250512,144000,3617926725,23250,23200,23250,23200,74
|
||||
20250512,143900,3616209575,23200,23200,23200,23200,66
|
||||
20250512,143800,3614678375,23200,23200,23250,23200,95
|
||||
20250512,143700,3612472275,23250,23250,23250,23250,6
|
||||
20250512,143600,3612332775,23200,23200,23250,23200,68
|
||||
20250512,143500,3610753075,23200,23200,23200,23200,66
|
||||
20250512,143400,3609221875,23250,23200,23250,23200,104
|
||||
20250512,143300,3606806825,23200,23200,23200,23200,22
|
||||
20250512,143200,3606296425,23250,23200,23250,23200,80
|
||||
20250512,143100,3604438325,23200,23200,23200,23200,15
|
||||
20250512,143000,3604090325,23200,23200,23250,23200,632
|
||||
20250512,142900,3589397175,23200,23200,23250,23200,348
|
||||
20250512,142800,3581318575,23200,23200,23250,23200,282
|
||||
20250512,142700,3574762275,23250,23250,23250,23200,579
|
||||
20250512,142600,3561307825,23200,23200,23200,23200,51
|
||||
20250512,142500,3560124625,23250,23200,23250,23200,50
|
||||
20250512,142400,3558962275,23200,23200,23200,23200,8
|
||||
20250512,142300,3558776675,23200,23250,23250,23200,692
|
||||
20250512,142200,3542720125,23200,23200,23200,23200,10
|
||||
20250512,142100,3542488125,23200,23200,23250,23200,97
|
||||
20250512,142000,3540235575,23200,23200,23200,23200,130
|
||||
20250512,141900,3537219575,23200,23200,23250,23200,68
|
||||
20250512,141800,3535638975,23250,23250,23250,23200,383
|
||||
20250512,141700,3526736225,23250,23350,23350,23250,1136
|
||||
20250512,141600,3500254825,23350,23250,23350,23250,948
|
||||
20250512,141500,3478180775,23200,23200,23200,23200,49
|
||||
20250512,141400,3477043975,23200,23200,23250,23200,50
|
||||
20250512,141300,3475881875,23200,23200,23200,23200,48
|
||||
20250512,141200,3474768275,23200,23250,23250,23200,49
|
||||
20250512,141100,3473629075,23200,23200,23200,23200,8
|
||||
20250512,141000,3473443475,23200,23200,23250,23200,20
|
||||
20250512,140900,3472979125,23300,23200,23300,23200,89
|
||||
20250512,140800,3470911975,23250,23200,23250,23200,120
|
||||
20250512,140700,3468122075,23200,23200,23300,23200,81
|
||||
20250512,140600,3466240475,23250,23200,23250,23200,301
|
||||
20250512,140500,3459242275,23200,23200,23250,23200,61
|
||||
20250512,140400,3457824975,23200,23200,23200,23200,206
|
||||
20250512,140300,3453045775,23250,23250,23250,23250,42
|
||||
20250512,140200,3452069275,23200,23200,23200,23200,9
|
||||
20250512,140100,3451860475,23200,23250,23250,23200,307
|
||||
20250512,140000,3444735975,23250,23200,23250,23200,24
|
||||
20250512,135900,3444178375,23200,23200,23200,23200,9
|
||||
20250512,135800,3443969575,23250,23200,23250,23200,90
|
||||
20250512,135700,3441879475,23200,23250,23250,23200,12
|
||||
20250512,135600,3441600575,23200,23200,23300,23200,50
|
||||
20250512,135500,3440438175,23200,23200,23200,23200,48
|
||||
20250512,135400,3439324575,23200,23200,23250,23200,52
|
||||
20250512,135300,3438116075,23200,23200,23200,23200,38
|
||||
20250512,135200,3437234475,23200,23200,23250,23200,52
|
||||
20250512,135100,3436025975,23250,23200,23250,23200,8
|
||||
20250512,135000,3435840325,23200,23200,23200,23200,49
|
||||
20250512,134900,3434703525,23200,23200,23250,23200,94
|
||||
20250512,134800,3432520625,23200,23150,23200,23150,445
|
||||
20250512,134700,3422197075,23200,23200,23200,23150,702
|
||||
20250512,134600,3405916225,23200,23200,23200,23200,374
|
||||
20250512,134500,3397239425,23200,23200,23250,23200,215
|
||||
20250512,134400,3392249325,23200,23200,23200,23200,55
|
||||
20250512,134300,3390973325,23200,23150,23200,23150,99
|
||||
20250512,134200,3388676775,23150,23150,23200,23150,141
|
||||
20250512,134100,3385407625,23150,23150,23150,23150,38
|
||||
20250512,134000,3384527925,23200,23150,23200,23150,43
|
||||
20250512,133900,3383530375,23150,23200,23200,23150,865
|
||||
20250512,133800,3363462775,23200,23200,23250,23200,66
|
||||
20250512,133700,3361929475,23200,23200,23200,23200,17
|
||||
20250512,133600,3361535075,23200,23200,23250,23200,94
|
||||
20250512,133500,3359352175,23200,23200,23200,23200,8
|
||||
20250512,133400,3359166575,23250,23250,23250,23200,78
|
||||
20250512,133300,3357354675,23200,23250,23250,23200,644
|
||||
20250512,133200,3342384475,23300,23250,23300,23250,8
|
||||
20250512,133100,3342198175,23300,23300,23300,23250,191
|
||||
20250512,133000,3337747975,23250,23250,23250,23200,99
|
||||
20250512,132900,3335448125,23250,23200,23250,23200,130
|
||||
20250512,132800,3332425675,23250,23200,23250,23200,201
|
||||
20250512,132700,3327754275,23200,23200,23250,23200,100
|
||||
20250512,132600,3325429675,23200,23200,23200,23200,10
|
||||
20250512,132500,3325197675,23300,23200,23300,23200,280
|
||||
20250512,132400,3318697475,23200,23250,23250,23200,621
|
||||
20250512,132300,3304259825,23300,23300,23300,23300,293
|
||||
20250512,132200,3297432925,23250,23200,23250,23200,104
|
||||
20250512,132100,3295017125,23200,23250,23250,23200,30
|
||||
20250512,132000,3294320225,23250,23200,23250,23200,43
|
||||
20250512,131900,3293320525,23200,23200,23200,23200,174
|
||||
20250512,131800,3289283725,23250,23250,23250,23250,42
|
||||
20250512,131700,3288307225,23250,23250,23250,23250,165
|
||||
20250512,131600,3284470975,23250,23200,23250,23200,168
|
||||
20250512,131500,3280567275,23200,23200,23200,23200,0
|
||||
20250512,131400,3280567275,23200,23250,23250,23200,89
|
||||
20250512,131300,3278500275,23200,23250,23250,23200,341
|
||||
20250512,131200,3270572175,23250,23250,23300,23250,315
|
||||
20250512,131100,3263233425,23300,23200,23300,23200,97
|
||||
20250512,131000,3260978325,23200,23200,23200,23200,63
|
||||
20250512,130900,3259516725,23300,23200,23300,23200,69
|
||||
20250512,130800,3257911225,23200,23200,23200,23200,38
|
||||
20250512,130700,3257029625,23200,23300,23300,23200,57
|
||||
20250512,130600,3255703025,23300,23200,23300,23200,41
|
||||
20250512,130500,3254751675,23250,23200,23300,23200,160
|
||||
20250512,130400,3251035525,23200,23200,23200,23200,118
|
||||
20250512,130300,3248297925,23200,23200,23200,23200,10
|
||||
20250512,130200,3248065925,23250,23200,23250,23200,81
|
||||
20250512,130100,3246184625,23200,23200,23200,23200,10
|
||||
20250512,130000,3245952625,23250,23200,23250,23200,82
|
||||
20250512,125900,3244047975,23200,23250,23250,23200,114
|
||||
20250512,125800,3241397525,23250,23200,23250,23200,155
|
||||
20250512,125700,3237793875,23250,23200,23250,23200,152
|
||||
20250512,125600,3234262475,23250,23250,23250,23200,91
|
||||
20250512,125500,3232148825,23200,23250,23250,23200,11
|
||||
20250512,125400,3231893525,23200,23250,23250,23200,50
|
||||
20250512,125300,3230731425,23200,23200,23200,23200,8
|
||||
20250512,125200,3230545825,23200,23200,23200,23200,31
|
||||
20250512,125100,3229826625,23300,23200,23300,23200,283
|
||||
20250512,125000,3223248025,23200,23250,23250,23200,640
|
||||
20250512,124900,3208368325,23250,23300,23300,23250,43
|
||||
20250512,124800,3207366475,23250,23250,23300,23250,11
|
||||
20250512,124700,3207110675,23250,23300,23300,23250,49
|
||||
20250512,124600,3205969125,23250,23250,23250,23250,8
|
||||
20250512,124500,3205783125,23300,23300,23300,23250,63
|
||||
20250512,124400,3204316175,23250,23250,23250,23250,57
|
||||
20250512,124300,3202990925,23300,23250,23300,23250,4
|
||||
20250512,124200,3202897775,23300,23300,23300,23300,342
|
||||
20250512,124100,3194929175,23250,23300,23300,23250,18
|
||||
20250512,124000,3194510175,23300,23300,23300,23250,101
|
||||
20250512,123900,3192157425,23250,23250,23250,23250,20
|
||||
20250512,123800,3191692425,23250,23250,23300,23250,101
|
||||
20250512,123700,3189342075,23250,23250,23250,23250,2
|
||||
20250512,123600,3189295575,23300,23300,23300,23250,44
|
||||
20250512,123500,3188270425,23250,23250,23250,23250,40
|
||||
20250512,123400,3187340425,23250,23250,23250,23250,24
|
||||
20250512,123300,3186782425,23300,23250,23300,23250,183
|
||||
20250512,123200,3182525575,23250,23250,23300,23250,270
|
||||
20250512,123100,3176247075,23300,23250,23300,23250,151
|
||||
20250512,123000,3172729225,23250,23250,23300,23250,58
|
||||
20250512,122900,3171378225,23250,23300,23300,23250,271
|
||||
20250512,122800,3165075375,23250,23300,23300,23250,18
|
||||
20250512,122700,3164656425,23250,23300,23300,23250,61
|
||||
20250512,122600,3163236025,23250,23250,23250,23250,18
|
||||
20250512,122500,3162817525,23250,23250,23250,23250,15
|
||||
20250512,122400,3162468775,23250,23300,23300,23250,50
|
||||
20250512,122300,3161304125,23250,23250,23250,23250,295
|
||||
20250512,122200,3154445375,23200,23200,23250,23200,52
|
||||
20250512,122100,3153236875,23200,23200,23200,23200,37
|
||||
20250512,122000,3152378475,23250,23250,23250,23200,168
|
||||
20250512,121900,3148472975,23200,23200,23200,23200,30
|
||||
20250512,121800,3147776975,23250,23200,23250,23200,49
|
||||
20250512,121700,3146638075,23250,23200,23250,23200,10
|
||||
20250512,121600,3146405775,23200,23250,23250,23200,50
|
||||
20250512,121500,3145243675,23250,23250,23250,23250,296
|
||||
20250512,121400,3138361675,23250,23250,23250,23250,9
|
||||
20250512,121300,3138152425,23300,23250,23300,23250,50
|
||||
20250512,121200,3136987825,23250,23250,23250,23250,5
|
||||
20250512,121100,3136871575,23300,23300,23300,23300,42
|
||||
20250512,121000,3135892975,23250,23250,23250,23250,178
|
||||
20250512,120900,3131754475,23250,23300,23300,23250,79
|
||||
20250512,120800,3129915625,23250,23250,23250,23250,8
|
||||
20250512,120700,3129729625,23250,23300,23300,23250,49
|
||||
20250512,120600,3128588275,23250,23250,23250,23250,11
|
||||
20250512,120500,3128332525,23250,23250,23250,23250,40
|
||||
20250512,120400,3127402525,23300,23250,23300,23250,537
|
||||
20250512,120300,3114915175,23250,23250,23300,23250,367
|
||||
20250512,120200,3106379925,23300,23250,23300,23250,49
|
||||
20250512,120100,3105238575,23250,23250,23300,23250,16
|
||||
20250512,120000,3104866225,23300,23300,23300,23250,90
|
||||
20250512,115900,3102771575,23250,23250,23250,23250,3
|
||||
20250512,115800,3102701825,23300,23300,23300,23300,42
|
||||
20250512,115700,3101723225,23300,23300,23300,23300,302
|
||||
20250512,115600,3094686625,23250,23250,23250,23250,35
|
||||
20250512,115500,3093872875,23300,23300,23300,23250,101
|
||||
20250512,115400,3091522425,23250,23200,23250,23200,91
|
||||
20250512,115300,3089406725,23300,23250,23300,23200,1076
|
||||
20250512,115200,3064415875,23250,23250,23250,23250,0
|
||||
20250512,115100,3064415875,23250,23300,23300,23250,533
|
||||
20250512,115000,3052009925,23300,23300,23350,23300,721
|
||||
20250512,114900,3035210575,23300,23350,23350,23300,62
|
||||
20250512,114800,3033763875,23300,23300,23300,23300,18
|
||||
20250512,114700,3033344475,23300,23350,23350,23300,60
|
||||
20250512,114600,3031944325,23300,23300,23300,23300,15
|
||||
20250512,114500,3031594825,23350,23350,23350,23350,0
|
||||
20250512,114400,3031594825,23350,23300,23350,23300,203
|
||||
20250512,114300,3026854825,23300,23350,23350,23300,6
|
||||
20250512,114200,3026714875,23350,23300,23350,23300,53
|
||||
20250512,114100,3025477775,23300,23300,23300,23300,9
|
||||
20250512,114000,3025268075,23350,23300,23350,23300,213
|
||||
20250512,113900,3020300825,23300,23300,23300,23300,218
|
||||
20250512,113800,3015221425,23250,23350,23350,23250,1214
|
||||
20250512,113700,2986936275,23325,23325,23325,23325,1000
|
||||
20250512,113600,2963611275,23350,23350,23350,23350,669
|
||||
20250512,113500,2947990125,23350,23400,23450,23350,1745
|
||||
20250512,113400,2907157475,23450,23400,23450,23400,16
|
||||
20250512,113300,2906782925,23450,23400,23450,23400,78
|
||||
20250512,113200,2904954325,23400,23400,23450,23400,122
|
||||
20250512,113100,2902093525,23450,23400,23450,23400,62
|
||||
20250512,113000,2900640025,23400,23450,23450,23400,26
|
||||
20250512,112900,2900030925,23400,23450,23450,23400,59
|
||||
20250512,112800,2898648225,23450,23400,23450,23400,41
|
||||
20250512,112700,2897687225,23400,23400,23400,23400,7
|
||||
20250512,112600,2897523425,23450,23400,23450,23375,1274
|
||||
20250512,112500,2867716375,23400,23425,23425,23400,40
|
||||
20250512,112400,2866779650,23400,23400,23450,23400,143
|
||||
20250512,112300,2863430400,23400,23400,23400,23400,19
|
||||
20250512,112200,2862985800,23425,23425,23425,23425,82
|
||||
20250512,112100,2861064950,23425,23400,23425,23400,34
|
||||
20250512,112000,2860268700,23400,23450,23450,23400,84
|
||||
20250512,111900,2858299350,23400,23450,23450,23400,284
|
||||
20250512,111800,2851643650,23400,23400,23450,23400,37
|
||||
20250512,111700,2850777750,23450,23400,23450,23400,51
|
||||
20250512,111600,2849582250,23450,23450,23450,23450,0
|
||||
20250512,111500,2849582250,23450,23450,23450,23400,1579
|
||||
20250512,111400,2812598450,23450,23450,23500,23450,99
|
||||
20250512,111300,2810273150,23500,23450,23500,23450,259
|
||||
20250512,111200,2804197500,23450,23500,23500,23450,73
|
||||
20250512,111100,2802482050,23500,23500,23500,23500,66
|
||||
20250512,111000,2800931050,23450,23450,23500,23450,17
|
||||
20250512,110900,2800532250,23450,23500,23500,23450,236
|
||||
20250512,110800,2794993350,23450,23500,23500,23450,674
|
||||
20250512,110700,2779155350,23500,23500,23500,23500,1
|
||||
20250512,110600,2779131850,23550,23500,23550,23500,544
|
||||
20250512,110500,2766345750,23550,23500,23550,23500,23
|
||||
20250512,110400,2765805150,23550,23500,23550,23500,49
|
||||
20250512,110300,2764651550,23500,23500,23500,23500,216
|
||||
20250512,110200,2759575550,23550,23500,23550,23500,131
|
||||
20250512,110100,2756494850,23500,23500,23500,23500,48
|
||||
20250512,110000,2755366850,23500,23500,23550,23500,49
|
||||
20250512,105900,2754213200,23500,23500,23550,23500,1009
|
||||
20250512,105800,2730501600,23500,23550,23550,23500,631
|
||||
20250512,105700,2715670600,23550,23550,23550,23550,43
|
||||
20250512,105600,2714657950,23550,23550,23550,23550,10
|
||||
20250512,105500,2714422450,23550,23500,23550,23500,55
|
||||
20250512,105400,2713127800,23500,23500,23550,23500,42
|
||||
20250512,105300,2712140700,23500,23500,23550,23500,256
|
||||
20250512,105200,2706122550,23500,23500,23550,23500,33
|
||||
20250512,105100,2705346950,23500,23550,23550,23500,65
|
||||
20250512,105000,2703817000,23550,23550,23550,23500,20
|
||||
20250512,104900,2703346600,23500,23550,23550,23500,111
|
||||
20250512,104800,2700736500,23550,23500,23550,23500,165
|
||||
20250512,104700,2696856850,23550,23500,23550,23500,14
|
||||
20250512,104600,2696527200,23550,23500,23550,23500,85
|
||||
20250512,104500,2694527450,23500,23525,23525,23500,16
|
||||
20250512,104400,2694151375,23500,23500,23550,23500,934
|
||||
20250512,104300,2672200225,23500,23500,23500,23500,289
|
||||
20250512,104200,2665408725,23550,23500,23550,23500,155
|
||||
20250512,104100,2661764400,23550,23500,23550,23500,96
|
||||
20250512,104000,2659503850,23550,23550,23550,23550,88
|
||||
20250512,103900,2657431450,23550,23500,23550,23500,207
|
||||
20250512,103800,2652556950,23550,23550,23550,23500,747
|
||||
20250512,103700,2634965500,23500,23550,23550,23500,568
|
||||
20250512,103600,2621614100,23550,23550,23550,23550,5
|
||||
20250512,103500,2621496350,23550,23500,23550,23500,820
|
||||
20250512,103400,2602185800,23500,23500,23500,23500,4
|
||||
20250512,103300,2602091800,23500,23500,23550,23500,277
|
||||
20250512,103200,2595580150,23500,23500,23550,23500,130
|
||||
20250512,103100,2592523650,23500,23550,23550,23500,2346
|
||||
20250512,103000,2537370250,23500,23500,23550,23500,14
|
||||
20250512,102900,2537041150,23550,23500,23550,23500,19
|
||||
20250512,102800,2536594550,23550,23550,23550,23550,62
|
||||
20250512,102700,2535134450,23500,23550,23550,23500,25
|
||||
20250512,102600,2534546100,23550,23550,23550,23550,318
|
||||
20250512,102500,2527057200,23600,23600,23600,23600,25
|
||||
20250512,102400,2526467200,23550,23550,23600,23550,402
|
||||
20250512,102300,2516994275,23550,23525,23550,23525,19
|
||||
20250512,102200,2516547000,23550,23550,23550,23550,59
|
||||
20250512,102100,2515157550,23550,23550,23550,23550,24
|
||||
20250512,102000,2514592350,23550,23550,23550,23550,50
|
||||
20250512,101900,2513414850,23550,23550,23550,23525,416
|
||||
20250512,101800,2503623100,23550,23500,23550,23500,118
|
||||
20250512,101700,2500846700,23525,23500,23525,23500,77
|
||||
20250512,101600,2499035675,23500,23500,23525,23500,190
|
||||
20250512,101500,2494568675,23500,23525,23525,23500,86
|
||||
20250512,101400,2492546075,23525,23500,23525,23500,527
|
||||
20250512,101300,2480161025,23500,23525,23525,23500,64
|
||||
20250512,101200,2478655950,23550,23550,23550,23550,114
|
||||
20250512,101100,2475971250,23550,23550,23575,23550,384
|
||||
20250512,101000,2466927125,23575,23575,23575,23550,293
|
||||
20250512,100900,2460024650,23575,23550,23600,23550,130
|
||||
20250512,100800,2456958100,23550,23550,23600,23500,316
|
||||
20250512,100700,2449514950,23550,23550,23550,23550,57
|
||||
20250512,100600,2448172600,23550,23550,23600,23550,69
|
||||
20250512,100500,2446545400,23550,23550,23550,23550,18
|
||||
20250512,100400,2446121500,23600,23550,23600,23550,117
|
||||
20250512,100300,2443361000,23550,23600,23600,23550,226
|
||||
20250512,100200,2438036550,23600,23650,23650,23600,55
|
||||
20250512,100100,2436736400,23600,23600,23650,23600,743
|
||||
20250512,100000,2419199250,23600,23650,23650,23600,243
|
||||
20250512,095900,2413464400,23650,23650,23650,23650,2067
|
||||
20250512,095800,2364579850,23700,23650,23700,23650,328
|
||||
20250512,095700,2356821450,23650,23650,23700,23650,160
|
||||
20250512,095600,2353035300,23650,23650,23650,23650,138
|
||||
20250512,095500,2349771600,23650,23700,23700,23650,52
|
||||
20250512,095400,2348539650,23650,23700,23700,23650,834
|
||||
20250512,095300,2328802800,23700,23750,23750,23700,210
|
||||
20250512,095200,2323818650,23700,23700,23700,23700,70
|
||||
20250512,095100,2322159650,23750,23650,23750,23650,42
|
||||
20250512,095000,2321164700,23650,23700,23700,23650,303
|
||||
20250512,094900,2313983750,23650,23650,23700,23650,31
|
||||
20250512,094800,2313250500,23700,23650,23700,23600,376
|
||||
20250512,094700,2304355750,23700,23700,23750,23550,2137
|
||||
20250512,094600,2253845450,23700,23700,23750,23700,494
|
||||
20250512,094500,2242135400,23700,23750,23750,23700,336
|
||||
20250512,094400,2234155700,23700,23750,23750,23700,692
|
||||
20250512,094300,2217720900,23700,23650,23700,23650,2539
|
||||
20250512,094200,2157607700,23650,23700,23700,23650,102
|
||||
20250512,094100,2155192300,23650,23650,23700,23650,183
|
||||
20250512,094000,2150858050,23650,23650,23650,23600,467
|
||||
20250512,093900,2139824050,23650,23650,23700,23600,584
|
||||
20250512,093800,2126018150,23700,23650,23700,23650,600
|
||||
20250512,093700,2111803950,23650,23700,23700,23650,1584
|
||||
20250512,093600,2074275925,23700,23700,23750,23700,337
|
||||
20250512,093500,2066276775,23700,23800,23800,23700,807
|
||||
20250512,093400,2047108225,23750,23750,23800,23750,376
|
||||
20250512,093300,2038174475,23750,23800,23800,23750,338
|
||||
20250512,093200,2030140775,23800,23800,23850,23800,855
|
||||
20250512,093100,2009785525,23850,23750,23850,23750,1674
|
||||
20250512,093000,1969958375,23750,23800,23800,23750,1426
|
||||
20250512,092900,1936020125,23750,23700,23800,23700,3017
|
||||
20250512,092800,1864318025,23700,23550,23750,23550,6441
|
||||
20250512,092700,1711866875,23600,23600,23600,23600,391
|
||||
20250512,092600,1702639275,23600,23600,23650,23600,1100
|
||||
20250512,092500,1676679150,23600,23600,23600,23600,1064
|
||||
20250512,092400,1651568750,23600,23550,23650,23550,1803
|
||||
20250512,092300,1609013550,23600,23550,23600,23550,1085
|
||||
20250512,092200,1583411500,23575,23600,23600,23550,509
|
||||
20250512,092100,1571413025,23600,23550,23600,23550,1953
|
||||
20250512,092000,1525371325,23550,23550,23550,23550,909
|
||||
20250512,091900,1503964375,23550,23600,23600,23550,327
|
||||
20250512,091800,1496258675,23600,23600,23650,23550,495
|
||||
20250512,091700,1484585675,23600,23600,23600,23550,1199
|
||||
20250512,091600,1456298075,23600,23600,23650,23600,886
|
||||
20250512,091500,1435345325,23650,23550,23650,23550,998
|
||||
20250512,091400,1411793125,23550,23550,23550,23550,55
|
||||
20250512,091300,1410497875,23550,23550,23600,23450,17086
|
||||
20250512,091200,1008482125,23500,23500,23550,23500,3424
|
||||
20250512,091100,927898775,23500,23500,23550,23500,1300
|
||||
20250512,091000,897340375,23500,23500,23550,23500,3433
|
||||
20250512,090900,816520925,23500,23550,23550,23450,2680
|
||||
20250512,090800,753593825,23550,23500,23600,23500,2185
|
||||
20250512,090700,702178625,23500,23500,23500,23450,715
|
||||
20250512,090600,685383100,23550,23550,23600,23500,1410
|
||||
20250512,090500,652218400,23550,23400,23600,23350,9007
|
||||
20250512,090400,440530350,23350,23300,23400,23300,1984
|
||||
20250512,090300,394203600,23300,23300,23400,23200,2043
|
||||
20250512,090200,346571550,23250,23100,23350,23100,11606
|
||||
20250512,090100,76775900,23100,22950,23150,22900,1795
|
||||
20250512,090000,35395000,22900,22900,22950,22800,1546
|
||||
|
Reference in New Issue
Block a user