Update 2025-05-12 2741 candle_min
This commit is contained in:
633
068760/min/candle-20250512.csv
Normal file
633
068760/min/candle-20250512.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,193100,3722163375,46700,46700,46700,46700,1819
|
||||
20250512,193000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,192900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,192800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,192700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,192600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,192500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,192400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,192300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,192200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,192100,3722163375,46700,46700,46700,46700,0
|
||||
20250512,192000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,191900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,191800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,191700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,191600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,191500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,191400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,191300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,191200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,191100,3722163375,46700,46700,46700,46700,0
|
||||
20250512,191000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,190900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,190800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,190700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,190600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,190500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,190400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,190300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,190200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,190100,3722163375,46700,46700,46700,46700,1819
|
||||
20250512,190000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,185900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,185800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,185700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,185600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,185500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,185400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,185300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,185200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,185100,3722163375,46700,46700,46700,46700,0
|
||||
20250512,185000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,184900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,184800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,184700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,184600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,184500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,184400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,184300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,184200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,184100,3722163375,46700,46700,46700,46700,0
|
||||
20250512,184000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,183900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,183800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,183700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,183600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,183500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,183400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,183300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,183200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,183100,3722163375,46700,46700,46700,46700,1819
|
||||
20250512,183000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,182900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,182800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,182700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,182600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,182500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,182400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,182300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,182200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,182100,3722163375,46700,46700,46700,46700,0
|
||||
20250512,182000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,181900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,181800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,181700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,181600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,181500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,181400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,181300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,181200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,181100,3722163375,46700,46700,46700,46700,0
|
||||
20250512,181000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,180900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,180800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,180700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,180600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,180500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,180400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,180300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,180200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,180100,3722163375,46700,46700,46700,46700,1819
|
||||
20250512,180000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,175900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,175800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,175700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,175600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,175500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,175400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,175300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,175200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,175100,3722163375,46700,46700,46700,46700,0
|
||||
20250512,175000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,174900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,174800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,174700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,174600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,174500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,174400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,174300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,174200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,174100,3722163375,46700,46700,46700,46700,0
|
||||
20250512,174000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,173900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,173800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,173700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,173600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,173500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,173400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,173300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,173200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,173100,3722163375,46700,46700,46700,46700,1819
|
||||
20250512,173000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,172900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,172800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,172700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,172600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,172500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,172400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,172300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,172200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,172100,3722163375,46700,46700,46700,46700,0
|
||||
20250512,172000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,171900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,171800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,171700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,171600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,171500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,171400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,171300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,171200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,171100,3722163375,46700,46700,46700,46700,0
|
||||
20250512,171000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,170900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,170800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,170700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,170600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,170500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,170400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,170300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,170200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,170100,3722163375,46700,46700,46700,46700,1819
|
||||
20250512,170000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,165900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,165800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,165700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,165600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,165500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,165400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,165300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,165200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,165100,3722163375,46700,46700,46700,46700,0
|
||||
20250512,165000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,164900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,164800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,164700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,164600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,164500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,164400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,164300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,164200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,164100,3722163375,46700,46700,46700,46700,0
|
||||
20250512,164000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,163900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,163800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,163700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,163600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,163500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,163400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,163300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,163200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,163100,3722163375,46700,46700,46700,46700,1819
|
||||
20250512,163000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,162900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,162800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,162700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,162600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,162500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,162400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,162300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,162200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,162100,3722163375,46700,46700,46700,46700,0
|
||||
20250512,162000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,161900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,161800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,161700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,161600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,161500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,161400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,161300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,161200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,161100,3722163375,46700,46700,46700,46700,0
|
||||
20250512,161000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,160900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,160800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,160700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,160600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,160500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,160400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,160300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,160200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,160100,3722163375,46700,46700,46700,46700,1819
|
||||
20250512,160000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,155900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,155800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,155700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,155600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,155500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,155400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,155300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,155200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,155100,3722163375,46700,46700,46700,46700,0
|
||||
20250512,155000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,154900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,154800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,154700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,154600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,154500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,154400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,154300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,154200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,154100,3722163375,46700,46700,46700,46700,0
|
||||
20250512,154000,3722163375,46700,46700,46700,46700,0
|
||||
20250512,153900,3722163375,46700,46700,46700,46700,0
|
||||
20250512,153800,3722163375,46700,46700,46700,46700,0
|
||||
20250512,153700,3722163375,46700,46700,46700,46700,0
|
||||
20250512,153600,3722163375,46700,46700,46700,46700,0
|
||||
20250512,153500,3722163375,46700,46700,46700,46700,0
|
||||
20250512,153400,3722163375,46700,46700,46700,46700,0
|
||||
20250512,153300,3722163375,46700,46700,46700,46700,0
|
||||
20250512,153200,3722163375,46700,46700,46700,46700,0
|
||||
20250512,153100,3722163375,46700,46700,46700,46700,1819
|
||||
20250512,153000,3722163375,46700,46700,46700,46700,1819
|
||||
20250512,152900,3637216075,46550,46550,46550,46550,0
|
||||
20250512,152800,3637216075,46550,46550,46550,46550,0
|
||||
20250512,152700,3637216075,46550,46550,46550,46550,0
|
||||
20250512,152600,3637216075,46550,46550,46550,46550,0
|
||||
20250512,152500,3637216075,46550,46550,46550,46550,0
|
||||
20250512,152400,3637216075,46550,46550,46550,46550,0
|
||||
20250512,152300,3637216075,46550,46550,46550,46550,0
|
||||
20250512,152200,3637216075,46550,46550,46550,46550,0
|
||||
20250512,152100,3637216075,46550,46550,46550,46550,0
|
||||
20250512,152000,3637216075,46550,46550,46550,46550,0
|
||||
20250512,151900,3637216075,46550,46600,46600,46550,130
|
||||
20250512,151800,3631160975,46600,46550,46600,46550,130
|
||||
20250512,151700,3625103275,46600,46600,46600,46550,73
|
||||
20250512,151600,3621702725,46550,46550,46600,46550,446
|
||||
20250512,151500,3600941025,46600,46550,46600,46550,466
|
||||
20250512,151400,3579242925,46550,46550,46600,46550,67
|
||||
20250512,151300,3576121625,46550,46550,46550,46550,241
|
||||
20250512,151200,3564903075,46550,46600,46600,46550,87
|
||||
20250512,151100,3560849775,46600,46600,46600,46550,1257
|
||||
20250512,151000,3502335725,46600,46550,46600,46550,51
|
||||
20250512,150900,3499960175,46600,46600,46600,46550,220
|
||||
20250512,150800,3489713825,46600,46550,46600,46550,78
|
||||
20250512,150700,3486080925,46550,46600,46600,46550,224
|
||||
20250512,150600,3475647625,46600,46550,46600,46550,91
|
||||
20250512,150500,3471409875,46550,46600,46600,46550,313
|
||||
20250512,150400,3456839075,46550,46550,46600,46550,56
|
||||
20250512,150300,3454231675,46550,46600,46600,46550,151
|
||||
20250512,150200,3447202175,46550,46600,46600,46550,52
|
||||
20250512,150100,3444779575,46600,46550,46600,46550,61
|
||||
20250512,150000,3441938025,46550,46600,46600,46550,105
|
||||
20250512,145900,3437045925,46550,46550,46600,46550,201
|
||||
20250512,145800,3427683675,46550,46600,46600,46550,52
|
||||
20250512,145700,3425261075,46550,46550,46600,46550,276
|
||||
20250512,145600,3412410875,46550,46600,46600,46550,59
|
||||
20250512,145500,3409664125,46550,46600,46600,46550,68
|
||||
20250512,145400,3406496275,46550,46600,46600,46550,719
|
||||
20250512,145300,3373025525,46550,46550,46600,46550,128
|
||||
20250512,145200,3367065025,46600,46550,46600,46550,193
|
||||
20250512,145100,3358072575,46550,46550,46600,46550,92
|
||||
20250512,145000,3353789925,46600,46550,46600,46550,89
|
||||
20250512,144900,3349646875,46500,46550,46550,46500,358
|
||||
20250512,144800,3332982925,46550,46550,46550,46500,79
|
||||
20250512,144700,3329306075,46500,46500,46550,46500,125
|
||||
20250512,144600,3323488475,46550,46600,46600,46500,3370
|
||||
20250512,144500,3166617775,46550,46550,46600,46550,608
|
||||
20250512,144400,3138314975,46550,46550,46600,46550,29
|
||||
20250512,144300,3136964725,46550,46550,46600,46550,545
|
||||
20250512,144200,3111593625,46600,46600,46600,46550,61
|
||||
20250512,144100,3108752575,46550,46600,46600,46550,52
|
||||
20250512,144000,3106330625,46600,46550,46600,46550,43
|
||||
20250512,143900,3104327825,46550,46600,46600,46550,15
|
||||
20250512,143800,3103629375,46600,46600,46600,46600,32
|
||||
20250512,143700,3102138175,46600,46575,46600,46575,92
|
||||
20250512,143600,3097852900,46575,46600,46600,46575,2355
|
||||
20250512,143500,2988110150,46625,46600,46625,46600,64
|
||||
20250512,143400,2985127400,46600,46625,46625,46600,27
|
||||
20250512,143300,2983868850,46600,46600,46600,46600,8
|
||||
20250512,143200,2983496050,46600,46625,46625,46600,3014
|
||||
20250512,143100,2843040175,46625,46600,46625,46600,111
|
||||
20250512,143000,2837865600,46625,46600,46650,46600,328
|
||||
20250512,142900,2822569425,46650,46650,46650,46650,54
|
||||
20250512,142800,2820050325,46650,46650,46650,46650,20
|
||||
20250512,142700,2819117325,46650,46650,46650,46650,13
|
||||
20250512,142600,2818510875,46650,46650,46650,46650,14
|
||||
20250512,142500,2817857775,46650,46650,46650,46600,66
|
||||
20250512,142400,2814779025,46650,46650,46650,46600,73
|
||||
20250512,142300,2811376375,46650,46650,46650,46600,229
|
||||
20250512,142200,2800693575,46650,46650,46650,46600,37
|
||||
20250512,142100,2798968275,46650,46600,46650,46600,30
|
||||
20250512,142000,2797569175,46600,46650,46650,46600,45
|
||||
20250512,141900,2795469975,46650,46650,46650,46600,6
|
||||
20250512,141800,2795190125,46650,46650,46650,46650,2
|
||||
20250512,141700,2795096825,46600,46650,46650,46600,10
|
||||
20250512,141600,2794630725,46650,46650,46650,46650,100
|
||||
20250512,141500,2789965725,46600,46600,46600,46600,6
|
||||
20250512,141400,2789686125,46650,46650,46650,46650,26
|
||||
20250512,141300,2788473225,46600,46650,46650,46600,18
|
||||
20250512,141200,2787634025,46650,46700,46700,46600,1072
|
||||
20250512,141100,2737641675,46700,46700,46700,46700,275
|
||||
20250512,141000,2724799175,46700,46700,46700,46700,14
|
||||
20250512,140900,2724145375,46700,46700,46700,46700,25
|
||||
20250512,140800,2722977875,46700,46700,46700,46700,25
|
||||
20250512,140700,2721810375,46700,46650,46700,46650,181
|
||||
20250512,140600,2713366075,46650,46650,46700,46650,31
|
||||
20250512,140500,2711918725,46700,46700,46700,46700,13
|
||||
20250512,140400,2711311625,46700,46700,46700,46650,81
|
||||
20250512,140300,2707531725,46650,46650,46650,46650,863
|
||||
20250512,140200,2667272775,46650,46650,46650,46650,546
|
||||
20250512,140100,2641801875,46650,46650,46650,46650,12
|
||||
20250512,140000,2641242075,46650,46650,46650,46600,17
|
||||
20250512,135900,2640449075,46650,46650,46650,46600,87
|
||||
20250512,135800,2636391450,46650,46650,46650,46650,2
|
||||
20250512,135700,2636298150,46600,46650,46650,46600,113
|
||||
20250512,135600,2631027300,46650,46600,46650,46600,13
|
||||
20250512,135500,2630421350,46650,46650,46700,46650,112
|
||||
20250512,135400,2625196450,46650,46650,46650,46650,722
|
||||
20250512,135300,2591515150,46650,46650,46650,46600,249
|
||||
20250512,135200,2579909300,46650,46650,46650,46650,50
|
||||
20250512,135100,2577576800,46600,46600,46600,46600,1
|
||||
20250512,135000,2577530200,46600,46650,46650,46600,11
|
||||
20250512,134900,2577017100,46600,46600,46600,46600,57
|
||||
20250512,134800,2574360900,46650,46650,46650,46650,0
|
||||
20250512,134700,2574360900,46650,46650,46650,46650,6
|
||||
20250512,134600,2574081000,46650,46650,46650,46650,14
|
||||
20250512,134500,2573427900,46600,46600,46600,46600,1
|
||||
20250512,134400,2573381300,46600,46600,46650,46550,2613
|
||||
20250512,134300,2451630750,46650,46650,46650,46600,38
|
||||
20250512,134200,2449858700,46600,46600,46600,46600,19
|
||||
20250512,134100,2448973300,46600,46650,46650,46600,21
|
||||
20250512,134000,2447994650,46650,46600,46650,46600,49
|
||||
20250512,133900,2445710700,46600,46650,46650,46600,352
|
||||
20250512,133800,2429306200,46650,46650,46650,46650,43
|
||||
20250512,133700,2427300250,46650,46650,46650,46600,155
|
||||
20250512,133600,2420070600,46650,46700,46700,46650,112
|
||||
20250512,133500,2414845200,46700,46600,46700,46600,25
|
||||
20250512,133400,2413678900,46650,46700,46700,46600,475
|
||||
20250512,133300,2391521300,46700,46700,46700,46700,36
|
||||
20250512,133200,2389840100,46700,46700,46700,46700,21
|
||||
20250512,133100,2388859400,46700,46700,46700,46700,29
|
||||
20250512,133000,2387505100,46700,46700,46700,46700,148
|
||||
20250512,132900,2380593500,46700,46700,46700,46650,15
|
||||
20250512,132800,2379893050,46700,46700,46700,46700,81
|
||||
20250512,132700,2376110350,46700,46700,46700,46700,124
|
||||
20250512,132600,2370319550,46700,46700,46700,46650,30
|
||||
20250512,132500,2368919600,46700,46650,46700,46650,30
|
||||
20250512,132400,2367519100,46700,46700,46700,46700,144
|
||||
20250512,132300,2360794300,46700,46700,46700,46700,11
|
||||
20250512,132200,2360280600,46700,46700,46700,46700,13
|
||||
20250512,132100,2359673500,46700,46700,46700,46700,1
|
||||
20250512,132000,2359626800,46700,46700,46700,46700,28
|
||||
20250512,131900,2358319200,46650,46650,46700,46650,11
|
||||
20250512,131800,2357805650,46650,46700,46700,46650,113
|
||||
20250512,131700,2352528600,46700,46700,46700,46700,43
|
||||
20250512,131600,2350520500,46700,46700,46700,46700,23
|
||||
20250512,131500,2349446400,46700,46700,46700,46700,19
|
||||
20250512,131400,2348559100,46700,46700,46700,46700,44
|
||||
20250512,131300,2346504300,46700,46700,46700,46700,66
|
||||
20250512,131200,2343422100,46700,46700,46700,46650,107
|
||||
20250512,131100,2338426250,46700,46700,46700,46700,12
|
||||
20250512,131000,2337865850,46650,46650,46650,46650,38
|
||||
20250512,130900,2336093150,46650,46650,46650,46650,11
|
||||
20250512,130800,2335580000,46600,46650,46650,46600,3
|
||||
20250512,130700,2335440100,46600,46650,46650,46600,21
|
||||
20250512,130600,2334460850,46600,46650,46675,46600,348
|
||||
20250512,130500,2318227575,46650,46650,46650,46650,28
|
||||
20250512,130400,2316921375,46650,46650,46650,46650,162
|
||||
20250512,130300,2309364075,46650,46650,46650,46650,27
|
||||
20250512,130200,2308104525,46600,46650,46650,46600,28
|
||||
20250512,130100,2306798775,46650,46650,46650,46600,43
|
||||
20250512,130000,2304793625,46650,46650,46650,46650,17
|
||||
20250512,125900,2304000575,46650,46650,46650,46650,24
|
||||
20250512,125800,2302880975,46600,46650,46650,46600,13
|
||||
20250512,125700,2302274575,46600,46650,46650,46600,30
|
||||
20250512,125600,2300875125,46650,46650,46650,46650,33
|
||||
20250512,125500,2299335675,46650,46600,46650,46600,25
|
||||
20250512,125400,2298169475,46650,46650,46650,46650,17
|
||||
20250512,125300,2297376425,46650,46650,46650,46650,27
|
||||
20250512,125200,2296116875,46650,46650,46650,46600,119
|
||||
20250512,125100,2290568025,46650,46650,46650,46650,1
|
||||
20250512,125000,2290521375,46650,46650,46650,46600,34
|
||||
20250512,124900,2288935575,46600,46650,46650,46600,18
|
||||
20250512,124800,2288096025,46600,46650,46650,46600,205
|
||||
20250512,124700,2278537775,46650,46650,46650,46600,40
|
||||
20250512,124600,2276671825,46650,46650,46650,46650,27
|
||||
20250512,124500,2275412275,46650,46650,46650,46650,29
|
||||
20250512,124400,2274059425,46600,46650,46650,46600,6
|
||||
20250512,124300,2273779575,46650,46650,46650,46650,36
|
||||
20250512,124200,2272100175,46650,46650,46650,46650,58
|
||||
20250512,124100,2269394475,46650,46600,46650,46600,14
|
||||
20250512,124000,2268741525,46650,46650,46650,46650,47
|
||||
20250512,123900,2266548975,46650,46600,46650,46600,31
|
||||
20250512,123800,2265104225,46650,46650,46650,46650,18
|
||||
20250512,123700,2264264525,46600,46600,46600,46600,6
|
||||
20250512,123600,2263984925,46650,46650,46650,46650,43
|
||||
20250512,123500,2261978975,46650,46650,46650,46650,1
|
||||
20250512,123400,2261932325,46650,46650,46650,46600,23
|
||||
20250512,123300,2260859875,46600,46650,46650,46600,24
|
||||
20250512,123200,2259741425,46600,46600,46600,46600,100
|
||||
20250512,123100,2255081425,46600,46600,46600,46600,28
|
||||
20250512,123000,2253776625,46650,46650,46650,46600,181
|
||||
20250512,122900,2245338975,46600,46650,46650,46600,12
|
||||
20250512,122800,2244779275,46650,46650,46650,46650,10
|
||||
20250512,122700,2244312775,46650,46650,46650,46600,207
|
||||
20250512,122600,2234665225,46600,46650,46650,46600,65
|
||||
20250512,122500,2231633025,46600,46625,46650,46600,119
|
||||
20250512,122400,2226083000,46625,46650,46650,46625,20
|
||||
20250512,122300,2225150275,46650,46650,46650,46650,42
|
||||
20250512,122200,2223190975,46625,46650,46650,46600,135
|
||||
20250512,122100,2216895650,46650,46650,46650,46600,30
|
||||
20250512,122000,2215497150,46650,46650,46650,46650,26
|
||||
20250512,121900,2214284250,46600,46650,46650,46600,27
|
||||
20250512,121800,2213024850,46650,46650,46650,46650,47
|
||||
20250512,121700,2210832300,46650,46650,46650,46650,72
|
||||
20250512,121600,2207473500,46650,46650,46650,46600,11
|
||||
20250512,121500,2206960400,46650,46650,46650,46650,10
|
||||
20250512,121400,2206493900,46650,46650,46650,46600,12
|
||||
20250512,121300,2205934200,46650,46650,46650,46650,19
|
||||
20250512,121200,2205047850,46600,46600,46600,46600,0
|
||||
20250512,121100,2205047850,46600,46600,46600,46600,1
|
||||
20250512,121000,2205001250,46650,46600,46650,46600,66
|
||||
20250512,120900,2201924850,46600,46600,46650,46600,400
|
||||
20250512,120800,2183284300,46600,46600,46600,46550,431
|
||||
20250512,120700,2163202000,46600,46600,46600,46550,60
|
||||
20250512,120600,2160406500,46600,46600,46600,46600,12
|
||||
20250512,120500,2159847300,46600,46550,46600,46550,54
|
||||
20250512,120400,2157332200,46550,46600,46600,46550,54
|
||||
20250512,120300,2154815850,46550,46600,46600,46550,255
|
||||
20250512,120200,2142933750,46550,46600,46600,46550,159
|
||||
20250512,120100,2135525600,46550,46600,46600,46550,26
|
||||
20250512,120000,2134314250,46600,46600,46600,46550,74
|
||||
20250512,115900,2130868600,46550,46600,46600,46550,113
|
||||
20250512,115800,2125603000,46550,46550,46600,46550,41
|
||||
20250512,115700,2123694350,46600,46600,46600,46600,1
|
||||
20250512,115600,2123647750,46600,46650,46650,46600,2101
|
||||
20250512,115500,2025740500,46650,46600,46650,46600,65
|
||||
20250512,115400,2022708300,46650,46650,46650,46650,100
|
||||
20250512,115300,2018043300,46650,46650,46650,46650,161
|
||||
20250512,115200,2010532650,46650,46650,46650,46650,252
|
||||
20250512,115100,1998776850,46650,46700,46700,46600,238
|
||||
20250512,115000,1987664950,46700,46650,46700,46650,37
|
||||
20250512,114900,1985938800,46650,46650,46650,46650,62
|
||||
20250512,114800,1983046500,46700,46650,46700,46650,60
|
||||
20250512,114700,1980247400,46650,46700,46700,46650,377
|
||||
20250512,114600,1962659650,46700,46700,46700,46650,101
|
||||
20250512,114500,1957946450,46700,46650,46700,46650,80
|
||||
20250512,114400,1954213700,46700,46700,46700,46700,27
|
||||
20250512,114300,1952952800,46700,46700,46700,46700,50
|
||||
20250512,114200,1950617800,46700,46650,46700,46650,734
|
||||
20250512,114100,1916375250,46700,46700,46700,46650,123
|
||||
20250512,114000,1910636000,46700,46700,46700,46650,73
|
||||
20250512,113900,1907226950,46700,46700,46700,46700,36
|
||||
20250512,113800,1905545750,46650,46650,46650,46650,92
|
||||
20250512,113700,1901253950,46700,46700,46700,46700,1
|
||||
20250512,113600,1901207250,46700,46700,46700,46700,49
|
||||
20250512,113500,1898918950,46700,46700,46700,46700,17
|
||||
20250512,113400,1898125050,46700,46700,46700,46700,23
|
||||
20250512,113300,1897050950,46700,46700,46700,46700,455
|
||||
20250512,113200,1875802450,46700,46700,46700,46700,1
|
||||
20250512,113100,1875755750,46650,46700,46700,46650,88
|
||||
20250512,113000,1871648800,46750,46700,46750,46700,348
|
||||
20250512,112900,1855397100,46700,46750,46750,46700,52
|
||||
20250512,112800,1852968650,46750,46750,46750,46750,7
|
||||
20250512,112700,1852641400,46750,46750,46750,46750,32
|
||||
20250512,112600,1851145400,46700,46750,46750,46700,253
|
||||
20250512,112500,1839320200,46750,46700,46750,46700,98
|
||||
20250512,112400,1834739750,46700,46700,46750,46700,285
|
||||
20250512,112300,1821429550,46700,46700,46700,46700,259
|
||||
20250512,112200,1809334250,46700,46750,46750,46700,5
|
||||
20250512,112100,1809100600,46750,46750,46750,46700,109
|
||||
20250512,112000,1804004900,46800,46700,46800,46700,2278
|
||||
20250512,111900,1697611900,46700,46700,46700,46650,47
|
||||
20250512,111800,1695417050,46700,46700,46700,46700,11
|
||||
20250512,111700,1694903350,46700,46700,46700,46700,50
|
||||
20250512,111600,1692568350,46700,46700,46700,46700,20
|
||||
20250512,111500,1691634350,46700,46650,46700,46650,75
|
||||
20250512,111400,1688134350,46700,46650,46700,46650,75
|
||||
20250512,111300,1684632350,46700,46750,46750,46700,734
|
||||
20250512,111200,1650352250,46750,46750,46750,46750,34
|
||||
20250512,111100,1648762750,46750,46750,46800,46750,235
|
||||
20250512,111000,1637776450,46750,46800,46800,46750,8
|
||||
20250512,110900,1637402100,46800,46800,46800,46750,52
|
||||
20250512,110800,1634968550,46800,46800,46800,46800,0
|
||||
20250512,110700,1634968550,46800,46800,46800,46800,96
|
||||
20250512,110600,1630475750,46800,46800,46850,46700,1742
|
||||
20250512,110500,1549086250,46850,46850,46850,46850,5
|
||||
20250512,110400,1548852000,46850,46850,46850,46800,23
|
||||
20250512,110300,1547775500,46850,46850,46850,46750,698
|
||||
20250512,110200,1515104700,46850,46850,46850,46850,9
|
||||
20250512,110100,1514683050,46850,46750,46850,46750,1015
|
||||
20250512,110000,1467186800,46750,46750,46750,46700,25
|
||||
20250512,105900,1466018100,46750,46800,46800,46700,61
|
||||
20250512,105800,1463167400,46700,46750,46800,46700,491
|
||||
20250512,105700,1440225250,46750,46750,46800,46750,56
|
||||
20250512,105600,1437606750,46750,46800,46800,46750,94
|
||||
20250512,105500,1433209000,46750,46750,46750,46750,45
|
||||
20250512,105400,1431105250,46750,46800,46800,46750,46
|
||||
20250512,105300,1428954000,46750,46750,46750,46750,46
|
||||
20250512,105200,1426803500,46800,46800,46800,46800,150
|
||||
20250512,105100,1419783500,46800,46800,46850,46800,88
|
||||
20250512,105000,1415664550,46800,46850,46850,46800,281
|
||||
20250512,104900,1402505300,46800,46800,46850,46800,48
|
||||
20250512,104800,1400258750,46800,46800,46850,46800,49
|
||||
20250512,104700,1397965450,46800,46800,46800,46750,65
|
||||
20250512,104600,1394925150,46800,46850,46850,46800,49
|
||||
20250512,104500,1392631750,46850,46800,46850,46800,64
|
||||
20250512,104400,1389635700,46850,46800,46850,46800,36
|
||||
20250512,104300,1387950800,46800,46800,46850,46800,89
|
||||
20250512,104200,1383783450,46850,46800,46850,46775,290
|
||||
20250512,104100,1370211975,46800,46800,46800,46800,49
|
||||
20250512,104000,1367918775,46750,46800,46850,46750,200
|
||||
20250512,103900,1358556775,46850,46800,46850,46800,156
|
||||
20250512,103800,1351250325,46800,46800,46850,46800,173
|
||||
20250512,103700,1343152825,46850,46800,46850,46800,55
|
||||
20250512,103600,1340577725,46800,46800,46850,46800,106
|
||||
20250512,103500,1335614275,46900,46850,46900,46800,136
|
||||
20250512,103400,1329243275,46850,46950,47000,46850,206
|
||||
20250512,103300,1319581075,46950,46950,47000,46900,110
|
||||
20250512,103200,1314417675,46900,46850,46900,46850,140
|
||||
20250512,103100,1307853725,46900,46900,46950,46900,87
|
||||
20250512,103000,1303772925,46900,46900,46950,46900,59
|
||||
20250512,102900,1301005425,46900,46900,46950,46900,56
|
||||
20250512,102800,1298378625,46900,46900,46900,46900,52
|
||||
20250512,102700,1295939825,46900,46900,46900,46900,56
|
||||
20250512,102600,1293313425,46900,46900,46950,46900,46
|
||||
20250512,102500,1291155375,47000,46900,47000,46900,67
|
||||
20250512,102400,1288010425,46950,46950,47000,46950,88
|
||||
20250512,102300,1283877875,47000,46950,47000,46950,35
|
||||
20250512,102200,1282234575,47000,47000,47000,47000,17
|
||||
20250512,102100,1281435575,47000,47050,47100,47000,29
|
||||
20250512,102000,1280071525,47100,47050,47100,47000,65
|
||||
20250512,101900,1277013675,47050,47050,47050,47000,125
|
||||
20250512,101800,1271138425,47000,47000,47100,46900,415
|
||||
20250512,101700,1251633275,47000,47000,47050,47000,241
|
||||
20250512,101600,1240305925,47000,47000,47000,47000,20
|
||||
20250512,101500,1239365925,47050,47050,47100,47050,65
|
||||
20250512,101400,1236307575,47050,47050,47050,47050,10
|
||||
20250512,101300,1235837075,47050,47050,47050,47050,7
|
||||
20250512,101200,1235507725,47050,47000,47050,46950,295
|
||||
20250512,101100,1221638275,47000,47000,47000,47000,8
|
||||
20250512,101000,1221262275,47000,46950,47000,46950,69
|
||||
20250512,100900,1218021825,46950,47000,47000,46950,30
|
||||
20250512,100800,1216612125,46950,47000,47000,46950,52
|
||||
20250512,100700,1214170125,46950,46950,46950,46950,74
|
||||
20250512,100600,1210695825,46950,46900,46950,46900,5
|
||||
20250512,100500,1210461275,46950,46950,46950,46900,125
|
||||
20250512,100400,1204594575,46950,46900,46950,46900,58
|
||||
20250512,100300,1201872975,46925,46900,46925,46900,223
|
||||
20250512,100200,1191414200,46900,46900,46900,46850,5
|
||||
20250512,100100,1191179850,46900,46900,46900,46900,29
|
||||
20250512,100000,1189819750,46850,46900,46900,46850,89
|
||||
20250512,095900,1185648650,46900,46900,46900,46900,12
|
||||
20250512,095800,1185085850,46900,46900,46900,46850,81
|
||||
20250512,095700,1181289500,46900,46900,46900,46900,10
|
||||
20250512,095600,1180820500,46900,46850,46900,46850,45
|
||||
20250512,095500,1178712200,46850,46850,46850,46850,19
|
||||
20250512,095400,1177822050,46900,46850,46900,46850,8
|
||||
20250512,095300,1177446950,46850,46800,46900,46800,322
|
||||
20250512,095200,1162363500,46850,46850,46950,46800,245
|
||||
20250512,095100,1150885450,46850,46800,46850,46800,100
|
||||
20250512,095000,1146203850,46750,46750,46750,46750,5
|
||||
20250512,094900,1145970100,46750,46750,46750,46750,37
|
||||
20250512,094800,1144240350,46800,46800,46800,46800,17
|
||||
20250512,094700,1143444750,46750,46750,46750,46750,550
|
||||
20250512,094600,1117732250,46750,46750,46750,46700,73
|
||||
20250512,094500,1114319650,46750,46750,46750,46700,441
|
||||
20250512,094400,1093704550,46800,46800,46800,46750,79
|
||||
20250512,094300,1090007400,46800,46750,46800,46750,45
|
||||
20250512,094200,1087902050,46750,46800,46800,46750,99
|
||||
20250512,094100,1083272400,46800,46750,46850,46750,372
|
||||
20250512,094000,1065876150,46700,46700,46750,46700,1080
|
||||
20250512,093900,1015431050,46650,46700,46700,46650,115
|
||||
20250512,093800,1010060950,46650,46700,46700,46650,29
|
||||
20250512,093700,1008706950,46650,46700,46700,46650,104
|
||||
20250512,093600,1003850550,46700,46650,46700,46650,155
|
||||
20250512,093500,996612150,46700,46650,46700,46600,406
|
||||
20250512,093400,977688700,46650,46700,46700,46650,574
|
||||
20250512,093300,950909150,46700,46750,46750,46700,27
|
||||
20250512,093200,949648200,46700,46750,46750,46700,170
|
||||
20250512,093100,941702950,46700,46650,46700,46650,710
|
||||
20250512,093000,908555500,46700,46650,46700,46650,174
|
||||
20250512,092900,900438250,46650,46650,46700,46650,276
|
||||
20250512,092800,887560900,46700,46700,46700,46650,288
|
||||
20250512,092700,874112150,46700,46700,46700,46650,72
|
||||
20250512,092600,870752850,46700,46650,46700,46650,156
|
||||
20250512,092500,863475200,46700,46700,46700,46700,149
|
||||
20250512,092400,856516900,46700,46650,46700,46650,104
|
||||
20250512,092300,851663100,46700,46700,46700,46650,102
|
||||
20250512,092200,846901800,46700,46700,46700,46700,143
|
||||
20250512,092100,840223700,46750,46750,46850,46750,685
|
||||
20250512,092000,808195800,46700,46750,46750,46700,127
|
||||
20250512,091900,802263650,46750,46700,46750,46600,534
|
||||
20250512,091800,777337200,46750,46800,46850,46750,247
|
||||
20250512,091700,765777350,46800,46850,46850,46700,451
|
||||
20250512,091600,744680500,46850,46700,46850,46700,306
|
||||
20250512,091500,730359300,46700,46650,46700,46600,1224
|
||||
20250512,091400,673259800,46700,46600,46700,46550,1050
|
||||
20250512,091300,624335550,46650,46700,46700,46600,457
|
||||
20250512,091200,603012525,46700,46800,46800,46650,765
|
||||
20250512,091100,567276925,46750,46850,46950,46650,1626
|
||||
20250512,091000,491191925,46850,46950,47000,46850,3246
|
||||
20250512,090900,338955875,47000,46950,47000,46925,472
|
||||
20250512,090800,316793000,46950,46950,47000,46950,846
|
||||
20250512,090700,277068250,46950,47000,47000,46950,524
|
||||
20250512,090600,252456175,47000,47000,47000,46950,922
|
||||
20250512,090500,209133225,47000,47050,47050,47000,554
|
||||
20250512,090400,183087625,47050,47100,47150,47050,391
|
||||
20250512,090300,164685600,47150,47100,47250,47000,731
|
||||
20250512,090200,130263250,47100,47250,47250,47050,1406
|
||||
20250512,090100,63997650,47350,47450,47550,47250,450
|
||||
20250512,090000,42681400,47700,47800,47800,47400,895
|
||||
|
Reference in New Issue
Block a user