Update 2025-05-12 2741 candle_min
This commit is contained in:
612
042000/min/candle-20250512.csv
Normal file
612
042000/min/candle-20250512.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,191000,46988068000,47450,47450,47450,47450,20855
|
||||
20250512,190900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,190800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,190700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,190600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,190500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,190400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,190300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,190200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,190100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,190000,46988068000,47450,47450,47450,47450,0
|
||||
20250512,185900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,185800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,185700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,185600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,185500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,185400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,185300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,185200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,185100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,185000,46988068000,47450,47450,47450,47450,0
|
||||
20250512,184900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,184800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,184700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,184600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,184500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,184400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,184300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,184200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,184100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,184000,46988068000,47450,47450,47450,47450,20855
|
||||
20250512,183900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,183800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,183700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,183600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,183500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,183400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,183300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,183200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,183100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,183000,46988068000,47450,47450,47450,47450,0
|
||||
20250512,182900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,182800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,182700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,182600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,182500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,182400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,182300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,182200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,182100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,182000,46988068000,47450,47450,47450,47450,0
|
||||
20250512,181900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,181800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,181700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,181600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,181500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,181400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,181300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,181200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,181100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,181000,46988068000,47450,47450,47450,47450,20855
|
||||
20250512,180900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,180800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,180700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,180600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,180500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,180400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,180300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,180200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,180100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,180000,46988068000,47450,47450,47450,47450,0
|
||||
20250512,175900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,175800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,175700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,175600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,175500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,175400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,175300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,175200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,175100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,175000,46988068000,47450,47450,47450,47450,0
|
||||
20250512,174900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,174800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,174700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,174600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,174500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,174400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,174300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,174200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,174100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,174000,46988068000,47450,47450,47450,47450,20855
|
||||
20250512,173900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,173800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,173700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,173600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,173500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,173400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,173300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,173200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,173100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,173000,46988068000,47450,47450,47450,47450,0
|
||||
20250512,172900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,172800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,172700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,172600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,172500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,172400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,172300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,172200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,172100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,172000,46988068000,47450,47450,47450,47450,0
|
||||
20250512,171900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,171800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,171700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,171600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,171500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,171400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,171300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,171200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,171100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,171000,46988068000,47450,47450,47450,47450,20855
|
||||
20250512,170900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,170800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,170700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,170600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,170500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,170400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,170300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,170200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,170100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,170000,46988068000,47450,47450,47450,47450,0
|
||||
20250512,165900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,165800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,165700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,165600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,165500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,165400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,165300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,165200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,165100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,165000,46988068000,47450,47450,47450,47450,0
|
||||
20250512,164900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,164800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,164700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,164600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,164500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,164400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,164300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,164200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,164100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,164000,46988068000,47450,47450,47450,47450,20855
|
||||
20250512,163900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,163800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,163700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,163600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,163500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,163400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,163300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,163200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,163100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,163000,46988068000,47450,47450,47450,47450,0
|
||||
20250512,162900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,162800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,162700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,162600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,162500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,162400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,162300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,162200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,162100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,162000,46988068000,47450,47450,47450,47450,0
|
||||
20250512,161900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,161800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,161700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,161600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,161500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,161400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,161300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,161200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,161100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,161000,46988068000,47450,47450,47450,47450,20855
|
||||
20250512,160900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,160800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,160700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,160600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,160500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,160400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,160300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,160200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,160100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,160000,46988068000,47450,47450,47450,47450,0
|
||||
20250512,155900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,155800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,155700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,155600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,155500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,155400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,155300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,155200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,155100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,155000,46988068000,47450,47450,47450,47450,0
|
||||
20250512,154900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,154800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,154700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,154600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,154500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,154400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,154300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,154200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,154100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,154000,46988068000,47450,47450,47450,47450,20855
|
||||
20250512,153900,46988068000,47450,47450,47450,47450,0
|
||||
20250512,153800,46988068000,47450,47450,47450,47450,0
|
||||
20250512,153700,46988068000,47450,47450,47450,47450,0
|
||||
20250512,153600,46988068000,47450,47450,47450,47450,0
|
||||
20250512,153500,46988068000,47450,47450,47450,47450,0
|
||||
20250512,153400,46988068000,47450,47450,47450,47450,0
|
||||
20250512,153300,46988068000,47450,47450,47450,47450,0
|
||||
20250512,153200,46988068000,47450,47450,47450,47450,0
|
||||
20250512,153100,46988068000,47450,47450,47450,47450,0
|
||||
20250512,153000,46988068000,47450,47450,47450,47450,20855
|
||||
20250512,152900,45998498250,47550,47550,47550,47550,0
|
||||
20250512,152800,45998498250,47550,47550,47550,47550,0
|
||||
20250512,152700,45998498250,47550,47550,47550,47550,0
|
||||
20250512,152600,45998498250,47550,47550,47550,47550,0
|
||||
20250512,152500,45998498250,47550,47550,47550,47550,0
|
||||
20250512,152400,45998498250,47550,47550,47550,47550,0
|
||||
20250512,152300,45998498250,47550,47550,47550,47550,0
|
||||
20250512,152200,45998498250,47550,47550,47550,47550,0
|
||||
20250512,152100,45998498250,47550,47550,47550,47550,0
|
||||
20250512,152000,45998498250,47550,47550,47550,47550,0
|
||||
20250512,151900,45998498250,47550,47550,47600,47500,1830
|
||||
20250512,151800,45911487050,47550,47550,47600,47525,1214
|
||||
20250512,151700,45853762300,47550,47500,47600,47500,1417
|
||||
20250512,151600,45786367050,47550,47500,47600,47450,3614
|
||||
20250512,151500,45614628750,47500,47500,47550,47500,5360
|
||||
20250512,151400,45359904850,47500,47500,47600,47500,1500
|
||||
20250512,151300,45288593725,47550,47500,47600,47500,3195
|
||||
20250512,151200,45136727400,47550,47500,47600,47500,2697
|
||||
20250512,151100,45008464275,47550,47600,47700,47500,5943
|
||||
20250512,151000,44725616475,47600,47750,47750,47600,982
|
||||
20250512,150900,44678775825,47700,47650,47750,47650,1779
|
||||
20250512,150800,44593966525,47650,47650,47700,47600,1205
|
||||
20250512,150700,44536536875,47650,47650,47700,47600,1695
|
||||
20250512,150600,44455756400,47650,47650,47700,47600,925
|
||||
20250512,150500,44411689700,47600,47650,47650,47600,1718
|
||||
20250512,150400,44329881850,47600,47700,47700,47600,896
|
||||
20250512,150300,44287198950,47700,47650,47700,47600,1694
|
||||
20250512,150200,44206436550,47650,47650,47700,47600,1442
|
||||
20250512,150100,44137754000,47650,47650,47650,47600,684
|
||||
20250512,150000,44105170200,47650,47650,47700,47600,1052
|
||||
20250512,145900,44055043250,47650,47750,47750,47600,2148
|
||||
20250512,145800,43952734550,47700,47650,47750,47600,2191
|
||||
20250512,145700,43848300550,47650,47600,47650,47600,1176
|
||||
20250512,145600,43792293650,47600,47700,47750,47600,2462
|
||||
20250512,145500,43674993050,47650,47750,47800,47650,2616
|
||||
20250512,145400,43550135850,47750,47700,47800,47700,1576
|
||||
20250512,145300,43474865650,47700,47700,47800,47700,1329
|
||||
20250512,145200,43411423350,47700,47750,47800,47700,1785
|
||||
20250512,145100,43326200650,47750,47650,47800,47650,3996
|
||||
20250512,145000,43135571400,47650,47900,47900,47650,5128
|
||||
20250512,144900,42890714300,47850,47800,47900,47800,1465
|
||||
20250512,144800,42820599050,47800,47850,47900,47800,1329
|
||||
20250512,144700,42757003650,47850,47900,47950,47850,1764
|
||||
20250512,144600,42672546700,47850,47950,48000,47850,2482
|
||||
20250512,144500,42553628500,47950,48000,48050,47900,1722
|
||||
20250512,144400,42471024475,47950,48000,48000,47950,1162
|
||||
20250512,144300,42415278900,48000,48050,48050,47950,1872
|
||||
20250512,144200,42325444700,48050,47950,48050,47950,1737
|
||||
20250512,144100,42242014700,47950,48050,48050,47950,1778
|
||||
20250512,144000,42156692250,48050,48050,48050,48000,2811
|
||||
20250512,143900,42021717850,48050,48050,48100,48000,1872
|
||||
20250512,143800,41931775950,48100,48150,48200,48050,1960
|
||||
20250512,143700,41837496050,48150,48150,48200,48100,1408
|
||||
20250512,143600,41769691800,48200,48150,48200,48125,3692
|
||||
20250512,143500,41591849100,48150,48100,48150,48100,1205
|
||||
20250512,143400,41533836400,48150,48100,48150,48100,2612
|
||||
20250512,143300,41408096300,48100,48050,48100,48050,3793
|
||||
20250512,143200,41225717500,48050,48050,48050,48000,955
|
||||
20250512,143100,41179830200,48050,48000,48050,47950,3166
|
||||
20250512,143000,41027868500,48000,47850,48000,47850,1712
|
||||
20250512,142900,40945790600,47850,47850,47950,47850,1006
|
||||
20250512,142800,40897596150,47900,47900,47950,47850,810
|
||||
20250512,142700,40858786350,47900,47950,48000,47850,1367
|
||||
20250512,142600,40793259150,47950,48000,48000,47900,1107
|
||||
20250512,142500,40740169250,47900,47900,48000,47900,3752
|
||||
20250512,142400,40560200350,47900,47750,47900,47700,4923
|
||||
20250512,142300,40324808300,47750,47700,47750,47700,479
|
||||
20250512,142200,40301946250,47700,47750,47800,47700,1439
|
||||
20250512,142100,40233244750,47700,47800,47800,47700,2039
|
||||
20250512,142000,40135883750,47750,47750,47800,47750,1155
|
||||
20250512,141900,40080700950,47800,47750,47800,47700,1424
|
||||
20250512,141800,40012700450,47750,47750,47800,47700,1948
|
||||
20250512,141700,39919664150,47750,47800,47900,47750,2328
|
||||
20250512,141600,39808432850,47800,47850,47900,47800,934
|
||||
20250512,141500,39763709950,47850,47800,47900,47800,2069
|
||||
20250512,141400,39664724550,47800,47800,47850,47750,1276
|
||||
20250512,141300,39603739700,47800,47800,47850,47750,1002
|
||||
20250512,141200,39555854900,47750,47800,47850,47700,1869
|
||||
20250512,141100,39466558550,47700,47800,47850,47700,1883
|
||||
20250512,141000,39376610350,47750,47800,47850,47750,795
|
||||
20250512,140900,39338614250,47800,47800,47900,47800,1745
|
||||
20250512,140800,39255172300,47800,47750,47850,47750,790
|
||||
20250512,140700,39217404350,47800,47750,47850,47750,1310
|
||||
20250512,140600,39154788000,47750,47750,47850,47750,2288
|
||||
20250512,140500,39045403950,47800,47850,47900,47750,2913
|
||||
20250512,140400,38906087250,47850,47850,47900,47850,663
|
||||
20250512,140300,38874357400,47850,47900,47900,47850,688
|
||||
20250512,140200,38841429200,47850,47850,47900,47800,1444
|
||||
20250512,140100,38772324650,47850,47850,47900,47800,528
|
||||
20250512,140000,38747059150,47850,47850,47900,47800,440
|
||||
20250512,135900,38726006000,47850,47850,47900,47800,538
|
||||
20250512,135800,38700263700,47850,47800,47900,47800,1425
|
||||
20250512,135700,38632074950,47800,47800,47850,47800,1630
|
||||
20250512,135600,38554097950,47800,47800,47850,47800,434
|
||||
20250512,135500,38533344650,47800,47850,47900,47800,2833
|
||||
20250512,135400,38397817600,47850,47850,47950,47850,2168
|
||||
20250512,135300,38293975550,47900,47950,47950,47850,645
|
||||
20250512,135200,38263084950,47900,47950,48050,47850,8196
|
||||
20250512,135100,37869855350,47900,47850,47900,47800,2048
|
||||
20250512,135000,37771797925,47850,47850,47900,47800,1943
|
||||
20250512,134900,37678778525,47850,47850,47900,47800,1228
|
||||
20250512,134800,37620027275,47900,47800,47900,47750,2484
|
||||
20250512,134700,37501135975,47800,47800,47850,47750,1287
|
||||
20250512,134600,37439616175,47800,47750,47800,47750,1823
|
||||
20250512,134500,37352494875,47800,47700,47800,47700,1413
|
||||
20250512,134400,37285033175,47700,47650,47750,47650,637
|
||||
20250512,134300,37254645975,47700,47650,47700,47650,738
|
||||
20250512,134200,37219447175,47700,47650,47700,47650,802
|
||||
20250512,134100,37181223875,47650,47650,47750,47650,2192
|
||||
20250512,134000,37076689525,47650,47650,47700,47650,865
|
||||
20250512,133900,37035440275,47700,47650,47700,47650,226
|
||||
20250512,133800,37024667425,47650,47650,47700,47600,1116
|
||||
20250512,133700,36971482875,47650,47650,47700,47600,862
|
||||
20250512,133600,36930406275,47650,47650,47700,47600,1379
|
||||
20250512,133500,36864696625,47600,47600,47700,47600,1186
|
||||
20250512,133400,36808202225,47600,47650,47700,47600,2036
|
||||
20250512,133300,36711209425,47650,47700,47700,47650,543
|
||||
20250512,133200,36685312725,47650,47650,47700,47600,631
|
||||
20250512,133100,36655239725,47600,47650,47700,47600,973
|
||||
20250512,133000,36608854625,47700,47650,47700,47650,839
|
||||
20250512,132900,36568874625,47700,47650,47700,47600,1019
|
||||
20250512,132800,36520331500,47650,47600,47700,47600,385
|
||||
20250512,132700,36501988700,47600,47600,47650,47600,446
|
||||
20250512,132600,36480756800,47650,47600,47650,47550,2224
|
||||
20250512,132500,36374859250,47550,47550,47600,47550,175
|
||||
20250512,132400,36366534150,47550,47550,47600,47550,227
|
||||
20250512,132300,36355737450,47550,47550,47600,47550,412
|
||||
20250512,132200,36336144200,47550,47550,47600,47550,514
|
||||
20250512,132100,36311688300,47550,47600,47600,47550,665
|
||||
20250512,132000,36280052000,47600,47550,47600,47550,226
|
||||
20250512,131900,36269300750,47600,47600,47600,47550,314
|
||||
20250512,131800,36254365750,47550,47550,47600,47550,306
|
||||
20250512,131700,36239809650,47550,47600,47650,47550,612
|
||||
20250512,131600,36210672150,47600,47650,47650,47550,607
|
||||
20250512,131500,36181778750,47650,47600,47650,47550,858
|
||||
20250512,131400,36140938350,47600,47550,47600,47550,1552
|
||||
20250512,131300,36067087200,47550,47600,47600,47500,1981
|
||||
20250512,131200,35972889800,47550,47550,47600,47550,580
|
||||
20250512,131100,35945303850,47550,47550,47600,47550,288
|
||||
20250512,131000,35931598850,47600,47600,47650,47550,1240
|
||||
20250512,130900,35872575550,47600,47600,47650,47600,973
|
||||
20250512,130800,35826218050,47650,47650,47700,47600,1483
|
||||
20250512,130700,35755546250,47650,47700,47700,47650,177
|
||||
20250512,130600,35747108850,47650,47700,47750,47650,487
|
||||
20250512,130500,35723880850,47750,47750,47750,47700,504
|
||||
20250512,130400,35699824700,47750,47750,47800,47700,513
|
||||
20250512,130300,35675330550,47750,47750,47800,47700,687
|
||||
20250512,130200,35642530450,47750,47800,47800,47700,1078
|
||||
20250512,130100,35591059400,47750,47700,47800,47700,827
|
||||
20250512,130000,35551587850,47700,47650,47700,47600,2004
|
||||
20250512,125900,35456044100,47650,47600,47650,47600,240
|
||||
20250512,125800,35444612650,47600,47600,47650,47600,265
|
||||
20250512,125700,35431993900,47600,47650,47650,47600,404
|
||||
20250512,125600,35412758650,47650,47550,47650,47550,443
|
||||
20250512,125500,35391675650,47550,47600,47600,47550,206
|
||||
20250512,125400,35381873050,47600,47600,47650,47550,659
|
||||
20250512,125300,35350502200,47550,47550,47650,47550,1079
|
||||
20250512,125200,35299125700,47550,47500,47600,47500,862
|
||||
20250512,125100,35258145300,47500,47500,47550,47500,529
|
||||
20250512,125000,35233007750,47500,47500,47600,47500,321
|
||||
20250512,124900,35217752550,47500,47550,47600,47500,438
|
||||
20250512,124800,35196924300,47550,47500,47600,47500,172
|
||||
20250512,124700,35188745600,47500,47550,47600,47500,896
|
||||
20250512,124600,35146147375,47600,47600,47600,47550,862
|
||||
20250512,124500,35105156675,47600,47600,47600,47550,94
|
||||
20250512,124400,35100686325,47550,47550,47600,47550,331
|
||||
20250512,124300,35084936925,47550,47600,47600,47550,199
|
||||
20250512,124200,35075468525,47600,47550,47600,47550,398
|
||||
20250512,124100,35056534425,47550,47550,47600,47550,224
|
||||
20250512,124000,35045883075,47550,47550,47600,47500,942
|
||||
20250512,123900,35001073325,47500,47600,47600,47500,845
|
||||
20250512,123800,34960891025,47550,47600,47600,47550,680
|
||||
20250512,123700,34928545925,47600,47600,47600,47550,207
|
||||
20250512,123600,34918697325,47600,47525,47600,47500,353
|
||||
20250512,123500,34901905500,47550,47550,47600,47550,1590
|
||||
20250512,123400,34826295800,47600,47550,47600,47550,658
|
||||
20250512,123300,34794979550,47600,47550,47600,47550,1162
|
||||
20250512,123200,34739678775,47600,47600,47600,47550,2701
|
||||
20250512,123100,34611144775,47600,47600,47650,47600,350
|
||||
20250512,123000,34594482325,47650,47650,47700,47600,2034
|
||||
20250512,122900,34497567825,47650,47650,47700,47650,1122
|
||||
20250512,122800,34444060625,47650,47700,47700,47650,621
|
||||
20250512,122700,34414464200,47700,47700,47750,47650,3626
|
||||
20250512,122600,34241435350,47700,47650,47750,47650,2409
|
||||
20250512,122500,34126526100,47650,47650,47700,47650,245
|
||||
20250512,122400,34114843225,47650,47650,47700,47600,1795
|
||||
20250512,122300,34029288525,47650,47600,47650,47600,406
|
||||
20250512,122200,34009956375,47650,47600,47700,47600,1862
|
||||
20250512,122100,33921253625,47650,47500,47650,47500,886
|
||||
20250512,122000,33879109975,47500,47500,47600,47450,948
|
||||
20250512,121900,33834057475,47500,47500,47500,47450,1454
|
||||
20250512,121800,33765046325,47450,47450,47700,47350,2582
|
||||
20250512,121700,33642369425,47500,47450,47500,47400,923
|
||||
20250512,121600,33598579475,47400,47400,47450,47400,918
|
||||
20250512,121500,33555030975,47400,47300,47450,47300,1343
|
||||
20250512,121400,33491423775,47300,47300,47350,47300,439
|
||||
20250512,121300,33470656125,47300,47350,47350,47250,1637
|
||||
20250512,121200,33393178725,47350,47400,47400,47350,1924
|
||||
20250512,121100,33302007625,47450,47450,47475,47400,898
|
||||
20250512,121000,33259403375,47450,47300,47450,47250,2703
|
||||
20250512,120900,33131350325,47300,47250,47300,47200,4160
|
||||
20250512,120800,32934734175,47250,47250,47250,47200,408
|
||||
20250512,120700,32915463125,47250,47150,47250,47100,1114
|
||||
20250512,120600,32862919075,47100,47150,47150,47100,165
|
||||
20250512,120500,32855144575,47100,47100,47150,47100,1156
|
||||
20250512,120400,32800663075,47100,47100,47150,47100,397
|
||||
20250512,120300,32781960875,47100,47150,47200,47100,1753
|
||||
20250512,120200,32699340375,47150,47100,47200,47100,712
|
||||
20250512,120100,32665773000,47100,47075,47150,47050,951
|
||||
20250512,120000,32620984625,47075,47150,47150,47050,4816
|
||||
20250512,115900,32394258825,47050,47150,47200,47050,6300
|
||||
20250512,115800,32097322975,47150,47150,47200,47100,1588
|
||||
20250512,115700,32022456575,47200,47250,47300,47150,2535
|
||||
20250512,115600,31902750325,47250,47250,47300,47200,1306
|
||||
20250512,115500,31841042225,47200,47200,47250,47200,476
|
||||
20250512,115400,31818557625,47250,47250,47250,47200,1166
|
||||
20250512,115300,31763486125,47250,47250,47250,47100,5850
|
||||
20250512,115200,31487405575,47250,47300,47300,47200,1633
|
||||
20250512,115100,31410244625,47300,47400,47450,47200,9049
|
||||
20250512,115000,30982174975,47400,47450,47450,47350,1507
|
||||
20250512,114900,30910734700,47400,47400,47450,47400,467
|
||||
20250512,114800,30888589750,47400,47450,47450,47400,2542
|
||||
20250512,114700,30768091550,47400,47500,47500,47400,1130
|
||||
20250512,114600,30714470750,47450,47450,47500,47450,817
|
||||
20250512,114500,30675678050,47450,47450,47500,47450,919
|
||||
20250512,114400,30632067050,47450,47450,47500,47450,967
|
||||
20250512,114300,30586165650,47450,47550,47550,47450,573
|
||||
20250512,114200,30558956050,47500,47450,47500,47400,2050
|
||||
20250512,114100,30461622000,47450,47550,47550,47400,4471
|
||||
20250512,114000,30249437200,47550,47600,47600,47500,306
|
||||
20250512,113900,30234892800,47500,47500,47550,47500,835
|
||||
20250512,113800,30195209700,47500,47550,47550,47500,1286
|
||||
20250512,113700,30134087950,47500,47600,47600,47500,2196
|
||||
20250512,113600,30029718925,47600,47600,47625,47550,1496
|
||||
20250512,113500,29958555250,47600,47600,47600,47550,133
|
||||
20250512,113400,29952227150,47550,47600,47600,47550,376
|
||||
20250512,113300,29934341900,47600,47600,47600,47550,394
|
||||
20250512,113200,29915598050,47550,47650,47650,47500,831
|
||||
20250512,113100,29876079900,47600,47600,47650,47600,756
|
||||
20250512,113000,29840087925,47600,47600,47650,47550,345
|
||||
20250512,112900,29823672275,47550,47550,47600,47550,266
|
||||
20250512,112800,29811022275,47500,47550,47600,47500,590
|
||||
20250512,112700,29782969625,47550,47500,47600,47450,1652
|
||||
20250512,112600,29704478625,47450,47450,47500,47450,482
|
||||
20250512,112500,29681603275,47450,47450,47500,47450,499
|
||||
20250512,112400,29657921425,47450,47550,47550,47400,3512
|
||||
20250512,112300,29491192225,47550,47500,47550,47500,612
|
||||
20250512,112200,29462109175,47500,47550,47600,47500,1959
|
||||
20250512,112100,29369035000,47550,47500,47600,47500,1339
|
||||
20250512,112000,29305372550,47500,47600,47600,47500,1223
|
||||
20250512,111900,29247218700,47550,47650,47700,47550,2170
|
||||
20250512,111800,29143898800,47700,47650,47700,47600,1107
|
||||
20250512,111700,29091153350,47600,47700,47700,47600,1244
|
||||
20250512,111600,29031867650,47700,47700,47750,47700,1115
|
||||
20250512,111500,28978675600,47700,47800,47800,47700,1113
|
||||
20250512,111400,28925534450,47800,47750,47800,47750,474
|
||||
20250512,111300,28902884700,47750,47750,47800,47750,479
|
||||
20250512,111200,28879995900,47750,47800,47900,47750,2176
|
||||
20250512,111100,28775892950,47850,47750,47850,47750,1580
|
||||
20250512,111000,28700379050,47800,47750,47850,47750,670
|
||||
20250512,110900,28668369050,47800,47700,47850,47700,1511
|
||||
20250512,110800,28596205050,47700,47700,47750,47650,1442
|
||||
20250512,110700,28527408600,47700,47650,47700,47600,852
|
||||
20250512,110600,28486800125,47650,47650,47700,47600,695
|
||||
20250512,110500,28453686025,47650,47650,47700,47600,1073
|
||||
20250512,110400,28402533800,47700,47650,47750,47550,1880
|
||||
20250512,110300,28312912550,47750,47500,47750,47450,3216
|
||||
20250512,110200,28160034150,47500,47500,47550,47450,2140
|
||||
20250512,110100,28058383950,47500,47600,47600,47450,3599
|
||||
20250512,110000,27887317450,47550,47650,47700,47550,2683
|
||||
20250512,105900,27759550650,47600,47750,47750,47600,2741
|
||||
20250512,105800,27628865900,47700,47750,47800,47650,3455
|
||||
20250512,105700,27464020850,47750,47700,47750,47700,1095
|
||||
20250512,105600,27411737475,47700,47750,47750,47700,403
|
||||
20250512,105500,27392503125,47750,47750,47800,47700,1566
|
||||
20250512,105400,27317716475,47800,47800,47850,47750,1781
|
||||
20250512,105300,27232587825,47800,47750,47800,47700,2328
|
||||
20250512,105200,27121383075,47800,47700,47800,47700,911
|
||||
20250512,105100,27077886325,47700,47700,47750,47650,885
|
||||
20250512,105000,27035669525,47650,47750,47750,47650,1460
|
||||
20250512,104900,26966003075,47750,47750,47750,47700,1358
|
||||
20250512,104800,26901165975,47700,47650,47800,47650,1081
|
||||
20250512,104700,26849566675,47700,47700,47750,47650,2869
|
||||
20250512,104600,26712716875,47700,47500,47700,47500,2913
|
||||
20250512,104500,26574058325,47500,47450,47550,47400,2047
|
||||
20250512,104400,26476840525,47400,47350,47400,47300,8030
|
||||
20250512,104300,26096341525,47350,47350,47450,47300,9306
|
||||
20250512,104200,25655453875,47350,47500,47500,47300,9705
|
||||
20250512,104100,25195360075,47500,47550,47550,47450,4752
|
||||
20250512,104000,24969613975,47550,47550,47650,47550,2757
|
||||
20250512,103900,24838462350,47600,47700,47750,47550,3102
|
||||
20250512,103800,24690695675,47700,47650,47750,47450,8395
|
||||
20250512,103700,24290884325,47400,47700,47800,47400,19205
|
||||
20250512,103600,23377377750,47750,47850,47900,47700,10159
|
||||
20250512,103500,22891803400,47850,48000,48000,47850,8229
|
||||
20250512,103400,22497734050,48000,47950,48000,47900,1135
|
||||
20250512,103300,22443310800,48000,48000,48050,47900,2770
|
||||
20250512,103200,22310405000,48000,47950,48000,47950,698
|
||||
20250512,103100,22276935350,47950,47950,48000,47900,1892
|
||||
20250512,103000,22186174725,47950,48000,48000,47900,2183
|
||||
20250512,102900,22081512325,47950,48100,48150,47900,9044
|
||||
20250512,102800,21647451825,48100,48150,48200,48100,1660
|
||||
20250512,102700,21567579125,48100,48150,48200,48100,924
|
||||
20250512,102600,21523093525,48150,48150,48150,48100,360
|
||||
20250512,102500,21505774325,48150,48100,48150,48100,554
|
||||
20250512,102400,21479122275,48100,48150,48175,48050,5745
|
||||
20250512,102300,21202757425,48150,48200,48250,48150,1969
|
||||
20250512,102200,21107838800,48250,48350,48350,48200,2472
|
||||
20250512,102100,20988492775,48350,48350,48350,48300,1245
|
||||
20250512,102000,20928299425,48300,48400,48400,48300,2271
|
||||
20250512,101900,20818549975,48400,48450,48450,48350,1115
|
||||
20250512,101800,20764582400,48450,48400,48450,48350,1773
|
||||
20250512,101700,20678736600,48400,48400,48400,48300,911
|
||||
20250512,101600,20634690700,48350,48300,48450,48300,2085
|
||||
20250512,101500,20533821900,48300,48350,48350,48300,1485
|
||||
20250512,101400,20462086200,48300,48250,48350,48250,3760
|
||||
20250512,101300,20280515650,48300,48350,48350,48300,1899
|
||||
20250512,101200,20188765250,48350,48300,48400,48300,1408
|
||||
20250512,101100,20120691900,48300,48300,48350,48250,855
|
||||
20250512,101000,20079397100,48300,48200,48400,48200,2241
|
||||
20250512,100900,19971178500,48200,48150,48250,48150,1353
|
||||
20250512,100800,19905973475,48200,48150,48200,48100,453
|
||||
20250512,100700,19884159375,48200,48150,48200,48100,846
|
||||
20250512,100600,19843427750,48150,48100,48150,48100,783
|
||||
20250512,100500,19805736850,48100,48200,48200,48100,1026
|
||||
20250512,100400,19756346400,48200,48100,48200,48100,715
|
||||
20250512,100300,19721918600,48150,48050,48150,48050,731
|
||||
20250512,100200,19686749850,48100,48050,48150,48050,1315
|
||||
20250512,100100,19623486100,48050,48050,48100,48050,281
|
||||
20250512,100000,19609980200,48100,48100,48100,48000,716
|
||||
20250512,095900,19575564650,48050,48050,48100,48050,3467
|
||||
20250512,095800,19408875775,48100,48100,48150,48050,1484
|
||||
20250512,095700,19337507375,48100,48150,48250,48100,1048
|
||||
20250512,095600,19287043075,48150,48200,48300,48150,5545
|
||||
20250512,095500,19019666525,48200,48100,48200,48050,4320
|
||||
20250512,095400,18811809375,48100,48050,48100,48000,5907
|
||||
20250512,095300,18527973875,48000,48000,48100,47950,4401
|
||||
20250512,095200,18316818875,48000,47950,48000,47950,327
|
||||
20250512,095100,18301137475,48000,48000,48000,47900,1332
|
||||
20250512,095000,18237251125,48000,48000,48050,47950,1562
|
||||
20250512,094900,18162309450,47950,48000,48100,47900,4597
|
||||
20250512,094800,17941732700,48050,48050,48050,47950,2276
|
||||
20250512,094700,17832443325,48050,48050,48050,47950,2274
|
||||
20250512,094600,17723273025,48050,48000,48100,47950,3051
|
||||
20250512,094500,17576838975,48000,47950,48000,47900,3821
|
||||
20250512,094400,17393659575,48000,48050,48050,47950,2342
|
||||
20250512,094300,17281283425,48000,48100,48100,47950,3602
|
||||
20250512,094200,17108178250,48100,48000,48100,48000,1546
|
||||
20250512,094100,17033891850,48000,47950,48000,47900,5253
|
||||
20250512,094000,16781961350,47950,47950,48100,47900,3616
|
||||
20250512,093900,16608518050,48000,48050,48100,47950,6963
|
||||
20250512,093800,16273988850,48050,48150,48150,48000,3798
|
||||
20250512,093700,16091415850,48050,48100,48150,48050,2898
|
||||
20250512,093600,15952030800,48100,48150,48200,48100,2717
|
||||
20250512,093500,15821266250,48200,48150,48300,48100,3633
|
||||
20250512,093400,15646233725,48200,47900,48450,47850,9277
|
||||
20250512,093300,15200430175,47950,48050,48050,47900,4428
|
||||
20250512,093200,14987916325,47950,48000,48050,47800,12853
|
||||
20250512,093100,14372399850,47950,47950,48050,47900,4845
|
||||
20250512,093000,14139904150,47950,48150,48200,47850,11197
|
||||
20250512,092900,13602535000,48200,48250,48350,47850,45655
|
||||
20250512,092800,11403857150,48250,48450,48450,48200,10811
|
||||
20250512,092700,10881895450,48400,48400,48500,48350,3106
|
||||
20250512,092600,10731475800,48400,48600,48600,48350,9369
|
||||
20250512,092500,10277195200,48600,48700,48800,48550,4269
|
||||
20250512,092400,10069545500,48800,48950,48950,48750,1821
|
||||
20250512,092300,9980561000,48850,48750,48900,48700,1668
|
||||
20250512,092200,9899107500,48750,48850,48850,48650,4181
|
||||
20250512,092100,9695322950,48850,48900,48900,48750,2152
|
||||
20250512,092000,9590258250,48850,48650,48900,48650,7346
|
||||
20250512,091900,9232129600,48650,48700,48700,48550,6202
|
||||
20250512,091800,8930570425,48650,49000,49100,48650,6934
|
||||
20250512,091700,8591767225,49000,49100,49150,48950,8137
|
||||
20250512,091600,8192672525,49100,48750,49150,48700,9295
|
||||
20250512,091500,7737573725,48700,48650,48750,48600,5669
|
||||
20250512,091400,7461535975,48650,48700,48750,48600,4695
|
||||
20250512,091300,7233025875,48750,48650,48750,48600,3832
|
||||
20250512,091200,7046386525,48700,48550,48750,48500,10490
|
||||
20250512,091100,6536786225,48550,48750,48850,48200,23997
|
||||
20250512,091000,5373944725,48850,49100,49200,48750,8236
|
||||
20250512,090900,4970571575,49050,48700,49100,48700,9585
|
||||
20250512,090800,4502357925,48700,49100,49100,48700,13066
|
||||
20250512,090700,3864127725,49100,49400,49450,48750,24176
|
||||
20250512,090600,2678058500,49400,49750,49800,49250,12938
|
||||
20250512,090500,2037874550,49750,49950,50100,49750,5251
|
||||
20250512,090400,1775789250,49950,50200,50200,49950,8151
|
||||
20250512,090300,1367979850,50200,50600,50600,50200,4646
|
||||
20250512,090200,1133867550,50500,50400,50600,50300,6416
|
||||
20250512,090100,809717850,50400,50300,50600,50200,3874
|
||||
20250512,090000,614307150,50300,50100,50400,49950,12254
|
||||
|
Reference in New Issue
Block a user