Update 2025-05-12 2741 candle_min
This commit is contained in:
602
033500/min/candle-20250512.csv
Normal file
602
033500/min/candle-20250512.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,190000,21157590575,24050,24050,24050,24050,18951
|
||||
20250512,185900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,185800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,185700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,185600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,185500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,185400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,185300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,185200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,185100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,185000,21157590575,24050,24050,24050,24050,0
|
||||
20250512,184900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,184800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,184700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,184600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,184500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,184400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,184300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,184200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,184100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,184000,21157590575,24050,24050,24050,24050,0
|
||||
20250512,183900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,183800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,183700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,183600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,183500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,183400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,183300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,183200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,183100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,183000,21157590575,24050,24050,24050,24050,18951
|
||||
20250512,182900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,182800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,182700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,182600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,182500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,182400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,182300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,182200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,182100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,182000,21157590575,24050,24050,24050,24050,0
|
||||
20250512,181900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,181800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,181700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,181600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,181500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,181400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,181300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,181200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,181100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,181000,21157590575,24050,24050,24050,24050,0
|
||||
20250512,180900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,180800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,180700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,180600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,180500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,180400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,180300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,180200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,180100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,180000,21157590575,24050,24050,24050,24050,18951
|
||||
20250512,175900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,175800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,175700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,175600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,175500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,175400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,175300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,175200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,175100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,175000,21157590575,24050,24050,24050,24050,0
|
||||
20250512,174900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,174800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,174700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,174600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,174500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,174400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,174300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,174200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,174100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,174000,21157590575,24050,24050,24050,24050,0
|
||||
20250512,173900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,173800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,173700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,173600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,173500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,173400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,173300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,173200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,173100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,173000,21157590575,24050,24050,24050,24050,18951
|
||||
20250512,172900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,172800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,172700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,172600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,172500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,172400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,172300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,172200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,172100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,172000,21157590575,24050,24050,24050,24050,0
|
||||
20250512,171900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,171800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,171700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,171600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,171500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,171400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,171300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,171200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,171100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,171000,21157590575,24050,24050,24050,24050,0
|
||||
20250512,170900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,170800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,170700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,170600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,170500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,170400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,170300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,170200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,170100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,170000,21157590575,24050,24050,24050,24050,18951
|
||||
20250512,165900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,165800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,165700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,165600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,165500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,165400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,165300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,165200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,165100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,165000,21157590575,24050,24050,24050,24050,0
|
||||
20250512,164900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,164800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,164700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,164600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,164500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,164400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,164300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,164200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,164100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,164000,21157590575,24050,24050,24050,24050,0
|
||||
20250512,163900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,163800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,163700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,163600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,163500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,163400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,163300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,163200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,163100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,163000,21157590575,24050,24050,24050,24050,18951
|
||||
20250512,162900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,162800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,162700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,162600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,162500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,162400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,162300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,162200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,162100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,162000,21157590575,24050,24050,24050,24050,0
|
||||
20250512,161900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,161800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,161700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,161600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,161500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,161400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,161300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,161200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,161100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,161000,21157590575,24050,24050,24050,24050,0
|
||||
20250512,160900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,160800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,160700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,160600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,160500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,160400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,160300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,160200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,160100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,160000,21157590575,24050,24050,24050,24050,18951
|
||||
20250512,155900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,155800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,155700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,155600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,155500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,155400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,155300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,155200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,155100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,155000,21157590575,24050,24050,24050,24050,0
|
||||
20250512,154900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,154800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,154700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,154600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,154500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,154400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,154300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,154200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,154100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,154000,21157590575,24050,24050,24050,24050,0
|
||||
20250512,153900,21157590575,24050,24050,24050,24050,0
|
||||
20250512,153800,21157590575,24050,24050,24050,24050,0
|
||||
20250512,153700,21157590575,24050,24050,24050,24050,0
|
||||
20250512,153600,21157590575,24050,24050,24050,24050,0
|
||||
20250512,153500,21157590575,24050,24050,24050,24050,0
|
||||
20250512,153400,21157590575,24050,24050,24050,24050,0
|
||||
20250512,153300,21157590575,24050,24050,24050,24050,0
|
||||
20250512,153200,21157590575,24050,24050,24050,24050,0
|
||||
20250512,153100,21157590575,24050,24050,24050,24050,0
|
||||
20250512,153000,21157590575,24050,24050,24050,24050,37902
|
||||
20250512,152900,20701819025,24150,24150,24150,24150,0
|
||||
20250512,152800,20701819025,24150,24150,24150,24150,0
|
||||
20250512,152700,20701819025,24150,24150,24150,24150,0
|
||||
20250512,152600,20701819025,24150,24150,24150,24150,0
|
||||
20250512,152500,20701819025,24150,24150,24150,24150,0
|
||||
20250512,152400,20701819025,24150,24150,24150,24150,0
|
||||
20250512,152300,20701819025,24150,24150,24150,24150,0
|
||||
20250512,152200,20701819025,24150,24150,24150,24150,0
|
||||
20250512,152100,20701819025,24150,24150,24150,24150,0
|
||||
20250512,152000,20701819025,24150,24150,24150,24150,0
|
||||
20250512,151900,20701819025,24150,24100,24200,24050,1219
|
||||
20250512,151800,20672426775,24100,24100,24150,24050,3063
|
||||
20250512,151700,20598662425,24100,24050,24150,24050,5981
|
||||
20250512,151600,20454708225,24100,24100,24150,24050,2276
|
||||
20250512,151500,20399882525,24100,24100,24150,24100,1497
|
||||
20250512,151400,20363787575,24100,24100,24150,24050,3548
|
||||
20250512,151300,20278273675,24100,24150,24200,24100,3990
|
||||
20250512,151200,20181881875,24150,24150,24200,24100,6325
|
||||
20250512,151100,20029225625,24150,24150,24200,24100,3174
|
||||
20250512,151000,19952595025,24200,24150,24200,24150,1701
|
||||
20250512,150900,19911499050,24150,24150,24200,24150,1295
|
||||
20250512,150800,19880209300,24150,24150,24200,24100,4136
|
||||
20250512,150700,19780336000,24150,24150,24200,24150,1457
|
||||
20250512,150600,19745142450,24150,24100,24200,24100,4490
|
||||
20250512,150500,19636703450,24100,24150,24250,24100,5779
|
||||
20250512,150400,19496969050,24200,24150,24200,24150,3065
|
||||
20250512,150300,19422855600,24200,24150,24200,24150,1812
|
||||
20250512,150200,19379075800,24200,24150,24200,24150,1496
|
||||
20250512,150100,19342926200,24150,24150,24200,24100,7466
|
||||
20250512,150000,19162779700,24200,24150,24200,24150,2087
|
||||
20250512,145900,19112363700,24150,24200,24200,24150,3562
|
||||
20250512,145800,19026304450,24200,24300,24300,24200,3089
|
||||
20250512,145700,18951462850,24250,24150,24300,24100,15527
|
||||
20250512,145600,18575810825,24150,24200,24200,24150,2023
|
||||
20250512,145500,18526908550,24150,24250,24300,24150,5021
|
||||
20250512,145400,18405356000,24300,24300,24300,24200,3569
|
||||
20250512,145300,18318812425,24250,24250,24300,24200,2231
|
||||
20250512,145200,18264712900,24200,24150,24250,24150,2541
|
||||
20250512,145100,18203263725,24150,24100,24250,24100,2400
|
||||
20250512,145000,18145251575,24100,24150,24200,24100,4071
|
||||
20250512,144900,18046941575,24200,24200,24200,24150,4636
|
||||
20250512,144800,17934862225,24200,24200,24250,24200,6224
|
||||
20250512,144700,17784219925,24250,24200,24300,24200,2422
|
||||
20250512,144600,17725505225,24200,24200,24300,24200,2608
|
||||
20250512,144500,17662292525,24200,24300,24300,24200,2173
|
||||
20250512,144400,17609581175,24250,24200,24300,24150,6443
|
||||
20250512,144300,17453623875,24200,24200,24250,24150,6728
|
||||
20250512,144200,17290923725,24250,24250,24300,24200,3189
|
||||
20250512,144100,17213680075,24250,24200,24350,24200,12112
|
||||
20250512,144000,16919207250,24200,24150,24250,24100,10860
|
||||
20250512,143900,16656883825,24150,24150,24200,24150,6747
|
||||
20250512,143800,16493941375,24200,24200,24200,24200,0
|
||||
20250512,143700,16493941375,24200,24300,24350,24200,6992
|
||||
20250512,143600,16324544575,24300,24400,24425,24300,6430
|
||||
20250512,143500,16168072150,24400,24500,24550,24400,12071
|
||||
20250512,143400,15872768250,24500,24450,24500,24450,4448
|
||||
20250512,143300,15763963900,24500,24600,24600,24450,8174
|
||||
20250512,143200,15563565025,24600,24550,24600,24550,377
|
||||
20250512,143100,15554305300,24550,24550,24600,24550,1589
|
||||
20250512,143000,15515254525,24550,24600,24600,24550,2281
|
||||
20250512,142900,15459218475,24550,24600,24600,24550,1438
|
||||
20250512,142800,15423884075,24550,24600,24600,24550,1023
|
||||
20250512,142700,15398766100,24550,24550,24600,24550,697
|
||||
20250512,142600,15381652725,24550,24600,24600,24550,1226
|
||||
20250512,142500,15351540575,24550,24550,24600,24500,1635
|
||||
20250512,142400,15311400875,24550,24550,24575,24550,896
|
||||
20250512,142300,15289403600,24550,24550,24600,24550,1412
|
||||
20250512,142200,15254730575,24600,24550,24650,24550,1555
|
||||
20250512,142100,15216500525,24550,24450,24550,24450,2785
|
||||
20250512,142000,15148194425,24450,24500,24550,24450,5265
|
||||
20250512,141900,15019111025,24500,24550,24600,24500,2638
|
||||
20250512,141800,14954414175,24550,24550,24600,24550,1542
|
||||
20250512,141700,14916528625,24550,24600,24600,24550,2046
|
||||
20250512,141600,14866257300,24600,24600,24650,24600,767
|
||||
20250512,141500,14847388500,24600,24600,24650,24600,1193
|
||||
20250512,141400,14818039200,24600,24600,24650,24600,890
|
||||
20250512,141300,14796133500,24600,24675,24700,24600,2792
|
||||
20250512,141200,14727277700,24650,24650,24700,24600,6340
|
||||
20250512,141100,14571052100,24700,24700,24750,24650,784
|
||||
20250512,141000,14551690150,24700,24700,24725,24700,778
|
||||
20250512,140900,14532473300,24700,24650,24750,24650,1418
|
||||
20250512,140800,14497439900,24700,24700,24800,24700,3650
|
||||
20250512,140700,14407149250,24700,24700,24750,24700,2082
|
||||
20250512,140600,14355706800,24700,24750,24750,24700,1127
|
||||
20250512,140500,14327847150,24750,24700,24750,24700,1392
|
||||
20250512,140400,14293424250,24750,24700,24750,24700,1373
|
||||
20250512,140300,14259473675,24700,24700,24750,24700,5424
|
||||
20250512,140200,14125465175,24750,24750,24800,24700,3030
|
||||
20250512,140100,14050565875,24750,24750,24800,24700,3879
|
||||
20250512,140000,13954634125,24800,24800,24800,24750,990
|
||||
20250512,135900,13930126425,24750,24750,24800,24750,1187
|
||||
20250512,135800,13900736825,24750,24800,24850,24750,8165
|
||||
20250512,135700,13698406775,24800,24800,24850,24800,1335
|
||||
20250512,135600,13665263725,24800,24900,24900,24800,591
|
||||
20250512,135500,13650591475,24850,24850,24850,24850,1889
|
||||
20250512,135400,13603649825,24900,24850,24900,24850,758
|
||||
20250512,135300,13584804375,24900,24850,24900,24850,924
|
||||
20250512,135200,13561824525,24850,24900,24900,24850,538
|
||||
20250512,135100,13548454175,24850,24850,24900,24850,499
|
||||
20250512,135000,13536053725,24850,24900,24900,24850,798
|
||||
20250512,134900,13516213725,24900,24900,24950,24850,580
|
||||
20250512,134800,13501782075,24900,25000,25000,24850,5994
|
||||
20250512,134700,13352571475,24950,24950,24950,24950,307
|
||||
20250512,134600,13344911825,24950,25000,25000,24950,1090
|
||||
20250512,134500,13317708525,24950,24950,25000,24950,855
|
||||
20250512,134400,13296365275,25000,25000,25000,24950,570
|
||||
20250512,134300,13282140525,24950,24950,25000,24950,559
|
||||
20250512,134200,13268187775,24950,24950,25000,24950,957
|
||||
20250512,134100,13244282225,24950,24950,25000,24950,703
|
||||
20250512,134000,13226736625,24950,25000,25000,24950,804
|
||||
20250512,133900,13206676075,24950,25000,25000,24950,965
|
||||
20250512,133800,13182580400,25000,24950,25000,24950,493
|
||||
20250512,133700,13170275250,24950,25000,25050,24950,445
|
||||
20250512,133600,13159149300,25000,25050,25050,25000,848
|
||||
20250512,133500,13137934200,25000,25000,25150,24950,1953
|
||||
20250512,133400,13089048600,25000,25000,25050,25000,696
|
||||
20250512,133300,13071644000,25000,25000,25050,25000,548
|
||||
20250512,133200,13057941400,25050,25050,25050,25000,1490
|
||||
20250512,133100,13020649350,25000,25000,25050,25000,696
|
||||
20250512,133000,13003246200,25000,25050,25050,25000,568
|
||||
20250512,132900,12989037400,25050,25050,25100,25000,2765
|
||||
20250512,132800,12919781350,25050,25100,25100,25050,475
|
||||
20250512,132700,12907879800,25050,25100,25150,25050,1415
|
||||
20250512,132600,12872389300,25150,25100,25150,25050,2290
|
||||
20250512,132500,12814865000,25050,25100,25150,25050,1422
|
||||
20250512,132400,12779176950,25100,25150,25150,25100,627
|
||||
20250512,132300,12763428500,25150,25150,25150,25100,752
|
||||
20250512,132200,12744541250,25150,25100,25150,25050,3465
|
||||
20250512,132100,12657557050,25050,25000,25100,25000,1466
|
||||
20250512,132000,12620831850,25000,25050,25050,25000,584
|
||||
20250512,131900,12606223150,25000,25000,25050,25000,1001
|
||||
20250512,131800,12581187200,25000,24950,25000,24950,1659
|
||||
20250512,131700,12539740000,24950,25050,25050,24950,2905
|
||||
20250512,131600,12467135300,25000,25050,25050,25000,747
|
||||
20250512,131500,12448459100,25000,25000,25050,25000,721
|
||||
20250512,131400,12430426300,25000,25000,25000,24950,2378
|
||||
20250512,131300,12370997050,25000,25050,25100,25000,1937
|
||||
20250512,131200,12322486750,25050,25000,25100,24950,2839
|
||||
20250512,131100,12251409600,24950,24900,25000,24900,1830
|
||||
20250512,131000,12205759850,24900,24950,25000,24900,2874
|
||||
20250512,130900,12134062450,25000,24950,25050,24950,1382
|
||||
20250512,130800,12099517500,24950,24900,24950,24900,1414
|
||||
20250512,130700,12064257500,24900,24950,24950,24900,1158
|
||||
20250512,130600,12035404100,24900,24900,24950,24900,1146
|
||||
20250512,130500,12006849050,24950,24950,25000,24900,1442
|
||||
20250512,130400,11970870600,24950,25000,25000,24950,524
|
||||
20250512,130300,11957796000,25000,25000,25000,24950,4048
|
||||
20250512,130200,11856607750,25000,25000,25050,25000,965
|
||||
20250512,130100,11832459500,25000,24900,25000,24900,2418
|
||||
20250512,130000,11772050450,24900,24850,25000,24850,1342
|
||||
20250512,125900,11738627850,24900,24850,24900,24850,574
|
||||
20250512,125800,11724355800,24850,24850,24900,24800,2258
|
||||
20250512,125700,11668309400,24850,24750,24850,24750,2084
|
||||
20250512,125600,11616630550,24800,24750,24850,24750,1327
|
||||
20250512,125500,11583742950,24800,24750,24800,24750,1075
|
||||
20250512,125400,11557116650,24750,24750,24800,24750,1085
|
||||
20250512,125300,11530249450,24750,24750,24800,24750,1431
|
||||
20250512,125200,11494829250,24750,24900,24900,24750,7318
|
||||
20250512,125100,11313269700,24850,24850,24900,24850,769
|
||||
20250512,125000,11294155125,24850,24900,24900,24850,1286
|
||||
20250512,124900,11262193225,24900,24950,25050,24900,15123
|
||||
20250512,124800,10884902575,24950,25000,25050,24950,2420
|
||||
20250512,124700,10824431525,25000,24950,25000,24950,2780
|
||||
20250512,124600,10755067075,24950,25000,25000,24950,1552
|
||||
20250512,124500,10716294975,25000,25000,25050,24950,1343
|
||||
20250512,124400,10682719875,25000,25050,25050,25000,643
|
||||
20250512,124300,10666641975,25000,25000,25000,25000,521
|
||||
20250512,124200,10653616975,25000,25000,25050,25000,595
|
||||
20250512,124100,10638727775,25000,25000,25050,25000,387
|
||||
20250512,124000,10629052025,25000,25000,25050,25000,526
|
||||
20250512,123900,10615900775,25000,25000,25050,25000,1361
|
||||
20250512,123800,10581875675,25000,25000,25050,24950,1659
|
||||
20250512,123700,10540396000,25000,24950,25000,24950,1188
|
||||
20250512,123600,10510716650,24950,24950,25000,24950,342
|
||||
20250512,123500,10502183000,24950,24950,25000,24950,527
|
||||
20250512,123400,10489026600,24950,24950,25000,24950,280
|
||||
20250512,123300,10482039850,24950,25000,25000,24900,5581
|
||||
20250512,123200,10342771700,25000,25000,25000,24950,764
|
||||
20250512,123100,10323676500,24950,24950,25000,24950,450
|
||||
20250512,123000,10312440700,24950,25050,25050,24950,2654
|
||||
20250512,122900,10246112600,25050,25050,25050,25000,3208
|
||||
20250512,122800,10165882950,25000,25050,25050,25000,1106
|
||||
20250512,122700,10138218400,25050,25050,25050,25000,1803
|
||||
20250512,122600,10093131475,25000,25000,25050,25000,560
|
||||
20250512,122500,10079120025,25000,25000,25050,25000,438
|
||||
20250512,122400,10068161025,25000,25050,25050,25000,558
|
||||
20250512,122300,10054199125,25000,25000,25050,25000,619
|
||||
20250512,122200,10038716425,25000,25000,25050,25000,518
|
||||
20250512,122100,10025758975,25050,25000,25050,25000,379
|
||||
20250512,122000,10016277325,25000,25050,25050,25000,544
|
||||
20250512,121900,10002673125,25050,25000,25050,25000,1541
|
||||
20250512,121800,9964139675,25000,25000,25050,25000,282
|
||||
20250512,121700,9957088375,25025,25050,25050,25000,274
|
||||
20250512,121600,9950235375,25000,25050,25050,25000,551
|
||||
20250512,121500,9936458475,25000,25000,25050,25000,1507
|
||||
20250512,121400,9898781475,25000,24950,25050,24950,786
|
||||
20250512,121300,9879131750,25000,25000,25050,24950,5695
|
||||
20250512,121200,9736746350,25000,25100,25100,25000,1100
|
||||
20250512,121100,9709210850,25050,25000,25100,25000,1502
|
||||
20250512,121000,9671593750,25000,25050,25100,25000,4144
|
||||
20250512,120900,9567792850,25050,25050,25100,25050,337
|
||||
20250512,120800,9559349750,25050,25050,25100,25050,277
|
||||
20250512,120700,9552409250,25050,25050,25050,25000,574
|
||||
20250512,120600,9538030900,25050,25000,25050,25000,1030
|
||||
20250512,120500,9512240850,25000,25050,25100,25000,2140
|
||||
20250512,120400,9458640350,25000,25050,25050,25000,596
|
||||
20250512,120300,9443723800,25000,25050,25050,25000,589
|
||||
20250512,120200,9428983200,25050,25000,25100,25000,1161
|
||||
20250512,120100,9399906950,25000,25050,25050,25000,438
|
||||
20250512,120000,9388951300,25050,25050,25050,25000,983
|
||||
20250512,115900,9364343300,25050,25050,25050,25000,875
|
||||
20250512,115800,9342447350,25000,25050,25050,25000,348
|
||||
20250512,115700,9333742900,25050,25050,25100,25000,3594
|
||||
20250512,115600,9243722800,25100,25100,25100,25050,528
|
||||
20250512,115500,9230482400,25100,25050,25100,25050,492
|
||||
20250512,115400,9218151600,25100,25100,25100,25050,2129
|
||||
20250512,115300,9164727500,25150,25100,25150,25100,514
|
||||
20250512,115200,9151819250,25100,25100,25150,25100,314
|
||||
20250512,115100,9143933100,25100,25100,25150,25050,1107
|
||||
20250512,115000,9116112050,25150,25050,25150,25050,1028
|
||||
20250512,114900,9090326350,25050,25100,25150,25050,954
|
||||
20250512,114800,9066391300,25050,25050,25100,25050,597
|
||||
20250512,114700,9051417250,25100,25075,25100,25050,1137
|
||||
20250512,114600,9022903475,25075,25100,25100,25050,770
|
||||
20250512,114500,9003610100,25100,25050,25100,25050,579
|
||||
20250512,114400,8989090000,25100,25050,25100,25050,1873
|
||||
20250512,114300,8942131250,25100,25100,25150,25050,1628
|
||||
20250512,114200,8901269900,25100,25300,25300,25050,12838
|
||||
20250512,114100,8578368100,25250,25250,25300,25250,369
|
||||
20250512,114000,8569045650,25250,25250,25300,25250,509
|
||||
20250512,113900,8556191800,25250,25250,25300,25200,839
|
||||
20250512,113800,8535013650,25200,25250,25250,25200,2139
|
||||
20250512,113700,8481011950,25250,25275,25300,25250,440
|
||||
20250512,113600,8469894175,25300,25300,25300,25250,1744
|
||||
20250512,113500,8425774800,25250,25200,25325,25200,1061
|
||||
20250512,113400,8398943750,25250,25200,25250,25200,1604
|
||||
20250512,113300,8358456250,25200,25200,25250,25200,744
|
||||
20250512,113200,8339688350,25200,25200,25300,25200,1837
|
||||
20250512,113100,8293321750,25200,25200,25250,25200,859
|
||||
20250512,113000,8271660500,25250,25350,25350,25200,6119
|
||||
20250512,112900,8117154050,25300,25300,25350,25250,670
|
||||
20250512,112800,8100203200,25300,25300,25350,25300,1128
|
||||
20250512,112700,8071663100,25300,25250,25350,25250,1306
|
||||
20250512,112600,8038622000,25250,25300,25300,25250,3209
|
||||
20250512,112500,7957553350,25300,25350,25350,25250,7610
|
||||
20250512,112400,7765007425,25300,25350,25350,25300,957
|
||||
20250512,112300,7740759975,25350,25300,25350,25300,595
|
||||
20250512,112200,7725693325,25350,25350,25400,25300,4527
|
||||
20250512,112100,7610977575,25350,25350,25400,25350,460
|
||||
20250512,112000,7599304725,25350,25400,25400,25350,4936
|
||||
20250512,111900,7473951075,25450,25400,25450,25400,447
|
||||
20250512,111800,7462588325,25450,25450,25450,25400,339
|
||||
20250512,111700,7453970975,25400,25400,25450,25400,946
|
||||
20250512,111600,7429912075,25450,25400,25450,25400,880
|
||||
20250512,111500,7407533425,25400,25350,25400,25350,3152
|
||||
20250512,111400,7327557325,25400,25400,25400,25350,242
|
||||
20250512,111300,7321420425,25400,25400,25400,25350,533
|
||||
20250512,111200,7307897525,25400,25450,25450,25350,8088
|
||||
20250512,111100,7102695725,25400,25450,25450,25400,607
|
||||
20250512,111000,7087264975,25400,25400,25450,25400,763
|
||||
20250512,110900,7067883875,25400,25400,25450,25400,700
|
||||
20250512,110800,7050087875,25400,25450,25450,25400,962
|
||||
20250512,110700,7025621425,25400,25400,25450,25400,420
|
||||
20250512,110600,7014942675,25400,25400,25450,25400,330
|
||||
20250512,110500,7006558325,25450,25400,25450,25350,780
|
||||
20250512,110400,6986735425,25400,25500,25500,25350,7117
|
||||
20250512,110300,6805946525,25450,25500,25500,25450,937
|
||||
20250512,110200,6782061875,25500,25450,25500,25450,368
|
||||
20250512,110100,6772693025,25450,25500,25500,25450,645
|
||||
20250512,110000,6756273175,25450,25450,25500,25450,968
|
||||
20250512,105900,6731635275,25400,25450,25450,25400,439
|
||||
20250512,105800,6720473925,25400,25450,25450,25400,368
|
||||
20250512,105700,6711112575,25450,25450,25450,25400,978
|
||||
20250512,105600,6686260375,25450,25450,25450,25400,577
|
||||
20250512,105500,6671583575,25400,25450,25450,25400,1174
|
||||
20250512,105400,6641752325,25450,25500,25550,25400,6013
|
||||
20250512,105300,6488724225,25500,25500,25550,25500,1185
|
||||
20250512,105200,6458459550,25500,25500,25550,25450,2180
|
||||
20250512,105100,6402870950,25550,25550,25600,25500,4009
|
||||
20250512,105000,6300568000,25600,25600,25600,25550,1155
|
||||
20250512,104900,6271024200,25550,25550,25600,25550,422
|
||||
20250512,104800,6260238550,25600,25550,25600,25550,260
|
||||
20250512,104700,6253587250,25550,25600,25600,25550,2291
|
||||
20250512,104600,6195031100,25600,25500,25650,25500,2454
|
||||
20250512,104500,6132210200,25550,25450,25550,25450,1078
|
||||
20250512,104400,6104725100,25450,25450,25500,25400,805
|
||||
20250512,104300,6084237850,25450,25450,25450,25350,2487
|
||||
20250512,104200,6021068050,25450,25400,25450,25400,608
|
||||
20250512,104100,6005605850,25400,25400,25450,25400,1632
|
||||
20250512,104000,5964128275,25450,25450,25450,25400,784
|
||||
20250512,103900,5944201250,25450,25400,25450,25350,1900
|
||||
20250512,103800,5895956750,25400,25450,25450,25400,3396
|
||||
20250512,103700,5809678500,25400,25500,25500,25400,10594
|
||||
20250512,103600,5540372750,25500,25450,25500,25425,3296
|
||||
20250512,103500,5456474975,25450,25450,25500,25400,7304
|
||||
20250512,103400,5270765825,25500,25500,25550,25450,2009
|
||||
20250512,103300,5219590175,25500,25550,25600,25500,9478
|
||||
20250512,103200,4977729525,25600,25650,25650,25600,2610
|
||||
20250512,103100,4910893025,25600,25600,25650,25600,521
|
||||
20250512,103000,4897550675,25600,25700,25750,25600,6744
|
||||
20250512,102900,4724615325,25750,25750,25800,25700,1341
|
||||
20250512,102800,4690141475,25750,25750,25750,25700,2504
|
||||
20250512,102700,4625696900,25800,25775,25800,25750,197
|
||||
20250512,102600,4620618100,25800,25800,25800,25750,667
|
||||
20250512,102500,4603426400,25800,25900,25900,25800,2296
|
||||
20250512,102400,4544140450,25850,25825,25950,25800,1482
|
||||
20250512,102300,4505748275,25800,25750,25800,25750,1660
|
||||
20250512,102200,4462950575,25750,25700,25850,25700,3375
|
||||
20250512,102100,4375986825,25700,25700,25750,25700,172
|
||||
20250512,102000,4371563625,25750,25700,25750,25650,3051
|
||||
20250512,101900,4293242575,25700,25750,25800,25700,2110
|
||||
20250512,101800,4238965025,25750,25750,25800,25700,5147
|
||||
20250512,101700,4106484725,25750,25750,25800,25750,220
|
||||
20250512,101600,4100810975,25750,25850,25850,25750,1229
|
||||
20250512,101500,4069102375,25800,25800,25850,25750,2041
|
||||
20250512,101400,4016447075,25850,25850,25900,25800,2631
|
||||
20250512,101300,3948515725,25850,25850,25850,25800,1068
|
||||
20250512,101200,3920912125,25900,25900,25950,25850,158
|
||||
20250512,101100,3916821075,25850,25850,25900,25850,215
|
||||
20250512,101000,3911262025,25850,25900,25900,25850,1454
|
||||
20250512,100900,3873649975,25850,25950,25950,25850,487
|
||||
20250512,100800,3861035975,25900,25900,25950,25900,242
|
||||
20250512,100700,3854766875,25900,25900,25950,25850,1285
|
||||
20250512,100600,3821502025,25900,26000,26000,25900,1132
|
||||
20250512,100500,3792142725,25950,26000,26000,25950,158
|
||||
20250512,100400,3788041775,25950,26050,26050,25950,748
|
||||
20250512,100300,3768589325,26000,26050,26050,26000,402
|
||||
20250512,100200,3758132675,26000,26100,26100,26000,804
|
||||
20250512,100100,3737182125,26100,26100,26150,26050,75
|
||||
20250512,100000,3735224975,26100,26100,26200,26050,1079
|
||||
20250512,095900,3707057175,26100,26100,26100,26050,323
|
||||
20250512,095800,3698631425,26100,26150,26150,26050,452
|
||||
20250512,095700,3686822675,26100,26100,26200,26100,619
|
||||
20250512,095600,3670653975,26100,26125,26150,26100,495
|
||||
20250512,095500,3657711775,26100,26250,26300,26100,1543
|
||||
20250512,095400,3617249575,26250,26225,26250,26200,292
|
||||
20250512,095300,3609590925,26250,26175,26250,26150,858
|
||||
20250512,095200,3587128325,26150,26150,26200,26150,1167
|
||||
20250512,095100,3556611050,26150,26150,26200,26125,839
|
||||
20250512,095000,3534671000,26100,26150,26300,26000,2718
|
||||
20250512,094900,3463776350,26150,26250,26250,26150,1110
|
||||
20250512,094800,3434693800,26250,26250,26350,26200,794
|
||||
20250512,094700,3413849225,26300,26200,26300,26200,2723
|
||||
20250512,094600,3342294725,26250,26100,26250,26100,1190
|
||||
20250512,094500,3311160825,26150,26150,26150,26050,318
|
||||
20250512,094400,3302850025,26100,26050,26150,26050,767
|
||||
20250512,094300,3282841675,26050,26000,26100,25950,1901
|
||||
20250512,094200,3233356225,26050,26000,26050,25850,3093
|
||||
20250512,094100,3153058975,26050,26100,26100,26000,848
|
||||
20250512,094000,3130969975,26100,26100,26100,26050,410
|
||||
20250512,093900,3120284125,26050,26100,26100,26000,1909
|
||||
20250512,093800,3070527825,26100,26000,26125,26000,791
|
||||
20250512,093700,3049908225,25950,25850,26000,25850,850
|
||||
20250512,093600,3027854525,25950,25925,25950,25850,922
|
||||
20250512,093500,3003987575,25950,26000,26050,25950,2179
|
||||
20250512,093400,2947279525,25950,25950,26000,25900,1495
|
||||
20250512,093300,2908440175,25900,25850,25950,25800,1783
|
||||
20250512,093200,2862286625,25850,25750,25900,25750,6207
|
||||
20250512,093100,2702104900,25800,25700,25800,25700,2090
|
||||
20250512,093000,2648280650,25750,25800,25800,25700,3201
|
||||
20250512,092900,2565907925,25800,25900,25900,25750,8589
|
||||
20250512,092800,2344023550,25900,25950,25950,25850,2637
|
||||
20250512,092700,2275719950,25950,26000,26000,25950,2140
|
||||
20250512,092600,2220155250,26000,25950,26000,25950,1301
|
||||
20250512,092500,2186388950,25950,25950,26000,25900,2811
|
||||
20250512,092400,2113487250,25900,25950,25950,25850,3170
|
||||
20250512,092300,2031380100,25900,25850,25950,25850,1783
|
||||
20250512,092200,1985241875,25850,25900,25950,25800,4409
|
||||
20250512,092100,1871299625,25950,25950,25950,25850,3095
|
||||
20250512,092000,1791080175,25950,26000,26025,25900,2362
|
||||
20250512,091900,1729734875,26000,26000,26000,25950,914
|
||||
20250512,091800,1705988875,26000,26100,26100,25900,9599
|
||||
20250512,091700,1456393125,26100,26200,26200,26050,4552
|
||||
20250512,091600,1337456825,26150,26250,26250,26150,3132
|
||||
20250512,091500,1255370575,26250,26350,26350,26250,2325
|
||||
20250512,091400,1194288475,26350,26300,26350,26300,562
|
||||
20250512,091300,1179490375,26300,26350,26400,26300,868
|
||||
20250512,091200,1156601925,26400,26350,26400,26300,1591
|
||||
20250512,091100,1114696150,26300,26350,26350,26300,1757
|
||||
20250512,091000,1068451450,26350,26550,26550,26350,5791
|
||||
20250512,090900,915473500,26450,26450,26500,26450,1643
|
||||
20250512,090800,871946525,26500,26500,26550,26450,1785
|
||||
20250512,090700,824694475,26500,26550,26550,26500,5030
|
||||
20250512,090600,691348400,26600,26600,26650,26550,2992
|
||||
20250512,090500,611773150,26600,26650,26650,26550,4417
|
||||
20250512,090400,494341250,26700,26650,26700,26650,605
|
||||
20250512,090300,478210700,26650,26700,26700,26600,3047
|
||||
20250512,090200,397086850,26650,26700,26700,26650,2620
|
||||
20250512,090100,327188150,26700,26800,26850,26650,2438
|
||||
20250512,090000,262051750,26800,26850,27000,26700,9762
|
||||
|
Reference in New Issue
Block a user