Update 2025-05-12 2741 candle_min
This commit is contained in:
642
084370/min/candle-20250512.csv
Normal file
642
084370/min/candle-20250512.csv
Normal file
@@ -0,0 +1,642 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,194000,5597953025,35950,35950,35950,35950,2577
|
||||
20250512,193900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,193800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,193700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,193600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,193500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,193400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,193300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,193200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,193100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,193000,5597953025,35950,35950,35950,35950,0
|
||||
20250512,192900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,192800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,192700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,192600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,192500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,192400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,192300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,192200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,192100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,192000,5597953025,35950,35950,35950,35950,0
|
||||
20250512,191900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,191800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,191700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,191600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,191500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,191400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,191300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,191200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,191100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,191000,5597953025,35950,35950,35950,35950,2577
|
||||
20250512,190900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,190800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,190700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,190600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,190500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,190400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,190300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,190200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,190100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,190000,5597953025,35950,35950,35950,35950,0
|
||||
20250512,185900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,185800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,185700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,185600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,185500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,185400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,185300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,185200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,185100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,185000,5597953025,35950,35950,35950,35950,0
|
||||
20250512,184900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,184800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,184700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,184600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,184500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,184400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,184300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,184200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,184100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,184000,5597953025,35950,35950,35950,35950,2577
|
||||
20250512,183900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,183800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,183700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,183600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,183500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,183400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,183300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,183200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,183100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,183000,5597953025,35950,35950,35950,35950,0
|
||||
20250512,182900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,182800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,182700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,182600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,182500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,182400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,182300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,182200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,182100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,182000,5597953025,35950,35950,35950,35950,0
|
||||
20250512,181900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,181800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,181700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,181600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,181500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,181400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,181300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,181200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,181100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,181000,5597953025,35950,35950,35950,35950,2577
|
||||
20250512,180900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,180800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,180700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,180600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,180500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,180400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,180300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,180200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,180100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,180000,5597953025,35950,35950,35950,35950,0
|
||||
20250512,175900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,175800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,175700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,175600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,175500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,175400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,175300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,175200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,175100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,175000,5597953025,35950,35950,35950,35950,0
|
||||
20250512,174900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,174800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,174700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,174600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,174500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,174400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,174300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,174200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,174100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,174000,5597953025,35950,35950,35950,35950,2577
|
||||
20250512,173900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,173800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,173700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,173600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,173500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,173400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,173300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,173200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,173100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,173000,5597953025,35950,35950,35950,35950,0
|
||||
20250512,172900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,172800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,172700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,172600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,172500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,172400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,172300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,172200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,172100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,172000,5597953025,35950,35950,35950,35950,0
|
||||
20250512,171900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,171800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,171700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,171600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,171500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,171400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,171300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,171200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,171100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,171000,5597953025,35950,35950,35950,35950,2577
|
||||
20250512,170900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,170800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,170700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,170600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,170500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,170400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,170300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,170200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,170100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,170000,5597953025,35950,35950,35950,35950,0
|
||||
20250512,165900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,165800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,165700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,165600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,165500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,165400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,165300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,165200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,165100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,165000,5597953025,35950,35950,35950,35950,0
|
||||
20250512,164900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,164800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,164700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,164600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,164500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,164400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,164300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,164200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,164100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,164000,5597953025,35950,35950,35950,35950,2577
|
||||
20250512,163900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,163800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,163700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,163600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,163500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,163400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,163300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,163200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,163100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,163000,5597953025,35950,35950,35950,35950,0
|
||||
20250512,162900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,162800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,162700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,162600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,162500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,162400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,162300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,162200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,162100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,162000,5597953025,35950,35950,35950,35950,0
|
||||
20250512,161900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,161800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,161700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,161600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,161500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,161400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,161300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,161200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,161100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,161000,5597953025,35950,35950,35950,35950,2577
|
||||
20250512,160900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,160800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,160700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,160600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,160500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,160400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,160300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,160200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,160100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,160000,5597953025,35950,35950,35950,35950,0
|
||||
20250512,155900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,155800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,155700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,155600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,155500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,155400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,155300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,155200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,155100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,155000,5597953025,35950,35950,35950,35950,0
|
||||
20250512,154900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,154800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,154700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,154600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,154500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,154400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,154300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,154200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,154100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,154000,5597953025,35950,35950,35950,35950,2577
|
||||
20250512,153900,5597953025,35950,35950,35950,35950,0
|
||||
20250512,153800,5597953025,35950,35950,35950,35950,0
|
||||
20250512,153700,5597953025,35950,35950,35950,35950,0
|
||||
20250512,153600,5597953025,35950,35950,35950,35950,0
|
||||
20250512,153500,5597953025,35950,35950,35950,35950,0
|
||||
20250512,153400,5597953025,35950,35950,35950,35950,0
|
||||
20250512,153300,5597953025,35950,35950,35950,35950,0
|
||||
20250512,153200,5597953025,35950,35950,35950,35950,0
|
||||
20250512,153100,5597953025,35950,35950,35950,35950,0
|
||||
20250512,153000,5597953025,35950,35950,35950,35950,2577
|
||||
20250512,152900,5505309875,35900,35900,35900,35900,0
|
||||
20250512,152800,5505309875,35900,35900,35900,35900,0
|
||||
20250512,152700,5505309875,35900,35900,35900,35900,0
|
||||
20250512,152600,5505309875,35900,35900,35900,35900,0
|
||||
20250512,152500,5505309875,35900,35900,35900,35900,0
|
||||
20250512,152400,5505309875,35900,35900,35900,35900,0
|
||||
20250512,152300,5505309875,35900,35900,35900,35900,0
|
||||
20250512,152200,5505309875,35900,35900,35900,35900,0
|
||||
20250512,152100,5505309875,35900,35900,35900,35900,0
|
||||
20250512,152000,5505309875,35900,35900,35900,35900,0
|
||||
20250512,151900,5505309875,35900,35950,36000,35900,689
|
||||
20250512,151800,5480539275,35950,35850,35950,35850,149
|
||||
20250512,151700,5475188925,35900,35800,35900,35800,617
|
||||
20250512,151600,5453044075,35800,35850,35900,35800,486
|
||||
20250512,151500,5435609975,35900,35850,35950,35800,778
|
||||
20250512,151400,5407696625,35850,35800,35900,35800,188
|
||||
20250512,151300,5400958175,35900,35800,35900,35750,279
|
||||
20250512,151200,5390968125,35750,35800,35850,35750,530
|
||||
20250512,151100,5371996225,35800,35850,35850,35800,96
|
||||
20250512,151000,5368556675,35850,35750,35850,35750,199
|
||||
20250512,150900,5361424825,35800,35800,35850,35750,345
|
||||
20250512,150800,5349069875,35800,35850,35850,35700,383
|
||||
20250512,150700,5335369675,35850,35700,35850,35650,192
|
||||
20250512,150600,5328510275,35700,35700,35700,35650,237
|
||||
20250512,150500,5320049825,35650,35650,35700,35650,110
|
||||
20250512,150400,5316126075,35650,35650,35650,35600,56
|
||||
20250512,150300,5314130375,35600,35650,35650,35550,190
|
||||
20250512,150200,5307362675,35550,35700,35700,35550,1682
|
||||
20250512,150100,5247501525,35650,35700,35700,35650,131
|
||||
20250512,150000,5242825525,35650,35700,35700,35650,120
|
||||
20250512,145900,5238543725,35700,35700,35700,35650,593
|
||||
20250512,145800,5217389775,35700,35650,35700,35600,516
|
||||
20250512,145700,5198990425,35600,35700,35750,35600,963
|
||||
20250512,145600,5164622775,35650,35800,35800,35650,389
|
||||
20250512,145500,5150717925,35750,35800,35850,35750,194
|
||||
20250512,145400,5143773575,35750,35800,35850,35750,290
|
||||
20250512,145300,5133394975,35750,35900,35900,35750,856
|
||||
20250512,145200,5102714175,35850,35900,35950,35850,296
|
||||
20250512,145100,5092090225,35900,35950,35950,35850,508
|
||||
20250512,145000,5073852075,35950,35950,35950,35850,679
|
||||
20250512,144900,5049470075,35900,35950,35950,35900,246
|
||||
20250512,144800,5040627675,35950,35900,35950,35900,239
|
||||
20250512,144700,5032039175,35950,35850,35950,35850,1241
|
||||
20250512,144600,4987471125,35850,35850,35900,35800,299
|
||||
20250512,144500,4976749175,35800,35850,35900,35800,587
|
||||
20250512,144400,4955704575,35800,35850,35850,35800,164
|
||||
20250512,144300,4949825775,35800,35900,35900,35800,366
|
||||
20250512,144200,4936702125,35850,35850,35900,35850,248
|
||||
20250512,144100,4927807025,35850,35850,35850,35800,567
|
||||
20250512,144000,4907483775,35800,35750,35850,35750,100
|
||||
20250512,143900,4903902825,35750,35800,35850,35750,235
|
||||
20250512,143800,4895486825,35850,35800,35850,35750,142
|
||||
20250512,143700,4890400975,35700,35675,35800,35600,2506
|
||||
20250512,143600,4800848300,35675,35650,35700,35600,332
|
||||
20250512,143500,4789004675,35700,35700,35700,35650,56
|
||||
20250512,143400,4787005725,35650,35650,35650,35550,588
|
||||
20250512,143300,4766064475,35700,35700,35700,35650,211
|
||||
20250512,143200,4758536525,35750,35750,35750,35700,53
|
||||
20250512,143100,4756643275,35750,35750,35800,35700,205
|
||||
20250512,143000,4749315675,35800,35750,35800,35750,58
|
||||
20250512,142900,4747241525,35750,35750,35800,35700,258
|
||||
20250512,142800,4738014375,35800,35800,35800,35700,218
|
||||
20250512,142700,4730218525,35850,35800,35850,35750,993
|
||||
20250512,142600,4694623275,35800,35700,35850,35650,2193
|
||||
20250512,142500,4616060825,35600,35600,35750,35600,179
|
||||
20250512,142400,4609674175,35600,35750,35800,35600,1060
|
||||
20250512,142300,4571804075,35750,35600,35750,35600,3664
|
||||
20250512,142200,4441220125,35600,35600,35600,35550,1118
|
||||
20250512,142100,4401420050,35600,35550,35600,35550,191
|
||||
20250512,142000,4394625050,35600,35600,35600,35550,158
|
||||
20250512,141900,4389001050,35600,35600,35600,35550,120
|
||||
20250512,141800,4384729300,35600,35550,35600,35550,311
|
||||
20250512,141700,4373671450,35500,35550,35600,35500,216
|
||||
20250512,141600,4365996400,35550,35550,35550,35500,393
|
||||
20250512,141500,4352028050,35550,35500,35550,35500,659
|
||||
20250512,141400,4328604250,35500,35500,35500,35500,86
|
||||
20250512,141300,4325551250,35500,35500,35500,35500,80
|
||||
20250512,141200,4322711250,35550,35500,35550,35500,66
|
||||
20250512,141100,4320367250,35550,35500,35550,35450,339
|
||||
20250512,141000,4308336800,35450,35500,35500,35450,204
|
||||
20250512,140900,4301099650,35550,35500,35550,35500,119
|
||||
20250512,140800,4296874650,35500,35500,35550,35500,413
|
||||
20250512,140700,4282212700,35500,35550,35550,35450,541
|
||||
20250512,140600,4263012250,35500,35600,35600,35500,243
|
||||
20250512,140500,4254374750,35600,35600,35600,35550,208
|
||||
20250512,140400,4246978750,35600,35550,35600,35550,592
|
||||
20250512,140300,4225932950,35550,35500,35550,35450,100
|
||||
20250512,140200,4222383850,35500,35500,35550,35450,376
|
||||
20250512,140100,4209036400,35550,35400,35600,35400,3308
|
||||
20250512,140000,4091546600,35350,35400,35400,35350,39
|
||||
20250512,135900,4090166300,35400,35400,35450,35400,180
|
||||
20250512,135800,4083793250,35400,35300,35500,35300,1425
|
||||
20250512,135700,4033273050,35300,35250,35350,35250,325
|
||||
20250512,135600,4021800400,35300,35300,35300,35250,35
|
||||
20250512,135500,4020565400,35300,35300,35300,35250,318
|
||||
20250512,135400,4009349800,35350,35300,35350,35300,117
|
||||
20250512,135300,4005218650,35300,35300,35300,35300,30
|
||||
20250512,135200,4004159650,35300,35250,35300,35250,280
|
||||
20250512,135100,3994276650,35300,35300,35300,35300,20
|
||||
20250512,135000,3993570650,35300,35350,35350,35300,420
|
||||
20250512,134900,3978744400,35300,35350,35350,35250,123
|
||||
20250512,134800,3974401450,35300,35350,35400,35300,550
|
||||
20250512,134700,3954970950,35350,35400,35450,35350,362
|
||||
20250512,134600,3942155750,35350,35350,35450,35350,538
|
||||
20250512,134500,3923100450,35350,35100,35500,35100,10937
|
||||
20250512,134400,3537322400,35100,35050,35100,35050,3254
|
||||
20250512,134300,3423135050,35050,35050,35050,35050,224
|
||||
20250512,134200,3415283850,35050,35050,35050,35050,20
|
||||
20250512,134100,3414582850,35050,35050,35050,35050,28
|
||||
20250512,134000,3413601450,35000,35050,35050,35000,21
|
||||
20250512,133900,3412865450,35050,35050,35050,35050,13
|
||||
20250512,133800,3412409800,35050,35050,35050,35050,60
|
||||
20250512,133700,3410306800,35050,35050,35050,35050,46
|
||||
20250512,133600,3408694500,35100,35050,35100,35050,107
|
||||
20250512,133500,3404943450,35100,35050,35100,35050,239
|
||||
20250512,133400,3396565250,35100,35050,35100,35050,157
|
||||
20250512,133300,3391062200,35050,35050,35050,35050,11
|
||||
20250512,133200,3390676650,35050,35050,35050,35050,36
|
||||
20250512,133100,3389414850,35000,35050,35050,35000,15
|
||||
20250512,133000,3388889150,35000,35050,35050,35000,187
|
||||
20250512,132900,3382343650,35000,35050,35050,35000,371
|
||||
20250512,132800,3369347700,35050,35050,35050,35000,28
|
||||
20250512,132700,3368366350,35050,35000,35050,35000,20
|
||||
20250512,132600,3367665450,35050,35000,35050,35000,829
|
||||
20250512,132500,3338643050,35000,35000,35000,35000,68
|
||||
20250512,132400,3336263050,35000,35000,35000,35000,41
|
||||
20250512,132300,3334828050,35000,35000,35000,35000,438
|
||||
20250512,132200,3319498050,35000,35000,35000,35000,16
|
||||
20250512,132100,3318938050,35000,35000,35000,35000,7
|
||||
20250512,132000,3318693050,35000,35000,35000,35000,39
|
||||
20250512,131900,3317328050,35000,35000,35000,35000,0
|
||||
20250512,131800,3317328050,35000,35000,35000,34950,23
|
||||
20250512,131700,3316523250,34950,35000,35000,34950,150
|
||||
20250512,131600,3311280600,35000,34950,35000,34950,12
|
||||
20250512,131500,3310860800,34950,35000,35000,34950,71
|
||||
20250512,131400,3308378150,34950,35000,35000,34900,72
|
||||
20250512,131300,3305860600,35000,34975,35000,34950,103
|
||||
20250512,131200,3302259650,34975,34950,34975,34950,17
|
||||
20250512,131100,3301665350,35000,35000,35000,34950,47
|
||||
20250512,131000,3300021850,35000,34950,35000,34950,197
|
||||
20250512,130900,3293135150,34950,34950,34950,34950,50
|
||||
20250512,130800,3291387650,34900,35000,35000,34900,77
|
||||
20250512,130700,3288699350,35000,34950,35000,34950,13
|
||||
20250512,130600,3288244550,34950,35000,35000,34950,26
|
||||
20250512,130500,3287335800,35000,34950,35000,34950,49
|
||||
20250512,130400,3285623050,35000,34950,35000,34950,50
|
||||
20250512,130300,3283875400,34950,35000,35000,34950,250
|
||||
20250512,130200,3275131725,35000,34950,35000,34950,110
|
||||
20250512,130100,3271282025,35000,34950,35000,34950,121
|
||||
20250512,130000,3267052925,35000,34950,35000,34950,66
|
||||
20250512,125900,3264745125,34900,34950,34950,34900,64
|
||||
20250512,125800,3262508375,34950,34950,35000,34950,95
|
||||
20250512,125700,3259187125,34950,34950,34950,34950,211
|
||||
20250512,125600,3251812675,34950,34950,34950,34950,19
|
||||
20250512,125500,3251148625,34950,34950,34950,34900,72
|
||||
20250512,125400,3248634875,34950,34900,34950,34900,111
|
||||
20250512,125300,3244760375,34950,34900,34950,34900,148
|
||||
20250512,125200,3239592025,34950,34950,34950,34950,27
|
||||
20250512,125100,3238648375,34950,34950,34950,34900,65
|
||||
20250512,125000,3236376825,34900,34950,34950,34900,163
|
||||
20250512,124900,3230687075,34950,34950,34950,34950,56
|
||||
20250512,124800,3228729875,34950,34950,34950,34950,80
|
||||
20250512,124700,3225933875,34950,34950,34950,34950,42
|
||||
20250512,124600,3224465975,34950,34950,34950,34950,65
|
||||
20250512,124500,3222194225,34900,34850,34900,34850,452
|
||||
20250512,124400,3206420125,34850,34850,34900,34850,88
|
||||
20250512,124300,3203349175,34900,34900,34900,34850,25
|
||||
20250512,124200,3202476875,34900,34850,34900,34850,85
|
||||
20250512,124100,3199513325,34850,34900,34900,34800,325
|
||||
20250512,124000,3188197125,34850,34900,34900,34850,40
|
||||
20250512,123900,3186801975,34900,34900,34900,34800,71
|
||||
20250512,123800,3184324275,34850,34900,34900,34850,165
|
||||
20250512,123700,3178572975,34900,34850,34900,34850,82
|
||||
20250512,123600,3175714825,34850,34850,34850,34800,254
|
||||
20250512,123500,3166873625,34800,34850,34850,34800,105
|
||||
20250512,123400,3163215925,34850,34850,34850,34850,47
|
||||
20250512,123300,3161577975,34850,34850,34850,34800,326
|
||||
20250512,123200,3150217775,34850,34900,34900,34800,238
|
||||
20250512,123100,3141923025,34900,34900,34900,34850,424
|
||||
20250512,123000,3127125475,34850,34900,34950,34850,152
|
||||
20250512,122900,3121820075,34950,34950,34950,34950,34
|
||||
20250512,122800,3120631775,34950,34900,34950,34900,138
|
||||
20250512,122700,3115811175,34950,34950,34950,34900,88
|
||||
20250512,122600,3112738075,34950,34950,34950,34950,92
|
||||
20250512,122500,3109522675,34950,34900,34950,34900,124
|
||||
20250512,122400,3105194275,34900,34950,34950,34900,83
|
||||
20250512,122300,3102293525,34950,34950,34950,34950,26
|
||||
20250512,122200,3101384825,34900,34950,34950,34900,709
|
||||
20250512,122100,3076636275,34950,34950,34950,34900,96
|
||||
20250512,122000,3073282075,34950,34950,34950,34900,33
|
||||
20250512,121900,3072128875,34900,34950,34950,34900,108
|
||||
20250512,121800,3068354425,34950,34950,34950,34900,46
|
||||
20250512,121700,3066746825,34950,34950,34950,34900,87
|
||||
20250512,121600,3063706275,34950,34950,34950,34900,35
|
||||
20250512,121500,3062483075,34900,34950,34950,34900,125
|
||||
20250512,121400,3058116025,34950,34950,34950,34950,72
|
||||
20250512,121300,3055599625,34950,34950,34950,34900,224
|
||||
20250512,121200,3047775825,34900,34950,34950,34900,35
|
||||
20250512,121100,3046553175,34950,34950,34950,34900,27
|
||||
20250512,121000,3045609775,34950,34900,34950,34900,139
|
||||
20250512,120900,3040753325,34900,34900,34950,34900,74
|
||||
20250512,120800,3038169775,34950,34900,34950,34900,224
|
||||
20250512,120700,3030345975,34900,34900,34900,34850,488
|
||||
20250512,120600,3013314925,34900,34850,34900,34850,132
|
||||
20250512,120500,3008709125,34900,34900,34900,34900,109
|
||||
20250512,120400,3004905025,34950,34850,34950,34800,592
|
||||
20250512,120300,2984284625,34900,34950,34950,34900,153
|
||||
20250512,120200,2978944275,34900,34900,34950,34900,46
|
||||
20250512,120100,2977337775,34900,34900,34950,34900,54
|
||||
20250512,120000,2975452675,34950,34900,34950,34850,171
|
||||
20250512,115900,2969484675,34900,34900,34900,34850,84
|
||||
20250512,115800,2966553425,34900,34900,34900,34850,353
|
||||
20250512,115700,2954245550,34900,34900,34900,34900,132
|
||||
20250512,115600,2949638750,34900,34875,34900,34875,28
|
||||
20250512,115500,2948661575,34900,34850,34900,34850,130
|
||||
20250512,115400,2944124625,34900,34900,34900,34850,24
|
||||
20250512,115300,2943287075,34900,34900,34900,34850,31
|
||||
20250512,115200,2942205325,34900,34900,34900,34850,109
|
||||
20250512,115100,2938401325,34900,34900,34925,34875,399
|
||||
20250512,115000,2924476225,34950,35000,35000,34900,276
|
||||
20250512,114900,2914830125,35000,35050,35050,34950,304
|
||||
20250512,114800,2904191225,35050,35000,35050,35000,37
|
||||
20250512,114700,2902894475,35050,35025,35050,35000,83
|
||||
20250512,114600,2899988075,35050,35000,35050,35000,71
|
||||
20250512,114500,2897499675,35050,35000,35050,35000,9
|
||||
20250512,114400,2897184375,35050,35000,35050,35000,78
|
||||
20250512,114300,2894453025,35000,35050,35050,35000,17
|
||||
20250512,114200,2893857425,35050,35050,35050,35050,9
|
||||
20250512,114100,2893541975,35050,35050,35050,35050,77
|
||||
20250512,114000,2890843125,35100,35150,35150,35100,21
|
||||
20250512,113900,2890105875,35100,35100,35100,35100,301
|
||||
20250512,113800,2879540775,35150,35150,35150,35100,120
|
||||
20250512,113700,2875327125,35150,35150,35150,35100,50
|
||||
20250512,113600,2873569725,35150,35150,35150,35150,27
|
||||
20250512,113500,2872620675,35150,35150,35150,35100,31
|
||||
20250512,113400,2871531325,35100,35100,35100,35100,71
|
||||
20250512,113300,2869039225,35100,35100,35100,34950,390
|
||||
20250512,113200,2855367875,35150,35150,35150,35150,12
|
||||
20250512,113100,2854946075,35150,35150,35150,35100,20
|
||||
20250512,113000,2854243125,35150,35150,35150,35150,59
|
||||
20250512,112900,2852169275,35200,35200,35200,35150,308
|
||||
20250512,112800,2841340975,35200,35200,35200,35150,113
|
||||
20250512,112700,2837367825,35200,35250,35250,35200,203
|
||||
20250512,112600,2830221575,35200,35250,35250,35200,80
|
||||
20250512,112500,2827404075,35250,35200,35250,35200,44
|
||||
20250512,112400,2825853625,35250,35200,35250,35150,964
|
||||
20250512,112300,2791906875,35200,35250,35250,35200,91
|
||||
20250512,112200,2788701725,35250,35200,35250,35150,1309
|
||||
20250512,112100,2742630925,35200,35200,35200,35150,59
|
||||
20250512,112000,2740555725,35200,35100,35200,35100,702
|
||||
20250512,111900,2715881025,35150,35150,35150,35100,628
|
||||
20250512,111800,2693811125,35150,35100,35150,35100,423
|
||||
20250512,111700,2678962725,35100,35100,35150,35100,168
|
||||
20250512,111600,2673065475,35100,35050,35150,35050,23
|
||||
20250512,111500,2672257175,35150,35150,35150,35100,73
|
||||
20250512,111400,2669693375,35100,35100,35150,35100,51
|
||||
20250512,111300,2667901225,35100,35150,35150,35100,47
|
||||
20250512,111200,2666249225,35100,35050,35150,35050,1908
|
||||
20250512,111100,2599253975,35100,35100,35100,35100,44
|
||||
20250512,111000,2597709575,35100,35100,35100,35050,152
|
||||
20250512,110900,2592379425,35100,35100,35100,35100,522
|
||||
20250512,110800,2574057225,35100,35050,35100,35050,50
|
||||
20250512,110700,2572302425,35050,35050,35050,35000,669
|
||||
20250512,110600,2548859475,35000,35050,35050,35000,399
|
||||
20250512,110500,2534886025,35100,35050,35100,35050,17
|
||||
20250512,110400,2534289425,35100,35100,35100,35050,65
|
||||
20250512,110300,2532008475,35050,35050,35100,35000,522
|
||||
20250512,110200,2513720275,35150,35150,35150,35100,372
|
||||
20250512,110100,2500655975,35100,35150,35150,35050,600
|
||||
20250512,110000,2479595075,35150,35100,35150,35050,473
|
||||
20250512,105900,2462997475,35050,35000,35100,35000,1500
|
||||
20250512,105800,2410457225,35000,35000,35050,34950,749
|
||||
20250512,105700,2384253925,35050,34800,35050,34750,4350
|
||||
20250512,105600,2232324325,34800,34750,34850,34750,231
|
||||
20250512,105500,2224291475,34750,34750,34800,34750,546
|
||||
20250512,105400,2205299025,34800,34750,34800,34750,213
|
||||
20250512,105300,2197889325,34700,34700,34800,34700,484
|
||||
20250512,105200,2181082275,34750,34650,34750,34650,448
|
||||
20250512,105100,2165533475,34700,34600,34750,34600,1191
|
||||
20250512,105000,2124222825,34600,34550,34650,34550,995
|
||||
20250512,104900,2089800875,34550,34400,34600,34400,3457
|
||||
20250512,104800,1970574525,34400,34350,34450,34350,275
|
||||
20250512,104700,1961115225,34400,34350,34450,34300,925
|
||||
20250512,104600,1929295525,34350,34350,34400,34300,493
|
||||
20250512,104500,1912367975,34300,34300,34350,34300,592
|
||||
20250512,104400,1892061700,34300,34250,34300,34250,260
|
||||
20250512,104300,1883156150,34250,34250,34250,34200,346
|
||||
20250512,104200,1871317150,34250,34250,34250,34250,3
|
||||
20250512,104100,1871214400,34100,34150,34200,34100,453
|
||||
20250512,104000,1855735550,34150,34150,34200,34000,365
|
||||
20250512,103900,1843295550,34150,34200,34200,34000,1020
|
||||
20250512,103800,1808536600,34150,34200,34200,33950,2202
|
||||
20250512,103700,1733549400,34150,34200,34250,33950,3234
|
||||
20250512,103600,1623378750,34200,34250,34300,33900,5366
|
||||
20250512,103500,1440745800,34250,34300,34300,34050,468
|
||||
20250512,103400,1424767150,34300,34250,34300,34050,2673
|
||||
20250512,103300,1333250800,34250,34150,34250,34150,1681
|
||||
20250512,103200,1275725000,34150,34150,34150,34150,189
|
||||
20250512,103100,1269270650,34150,34150,34150,34100,144
|
||||
20250512,103000,1264358000,34100,34100,34150,34100,146
|
||||
20250512,102900,1259378750,34100,34050,34100,34000,332
|
||||
20250512,102800,1248082350,34150,34100,34150,34000,168
|
||||
20250512,102700,1242361600,34100,33950,34150,33950,37
|
||||
20250512,102600,1241102150,33950,34150,34150,33950,1064
|
||||
20250512,102500,1204888450,34150,34100,34150,34100,178
|
||||
20250512,102400,1198809850,34100,34200,34200,33950,1328
|
||||
20250512,102300,1153582900,34150,34150,34150,34000,722
|
||||
20250512,102200,1128968400,34150,34100,34150,34100,1662
|
||||
20250512,102100,1072286750,34100,34100,34100,34100,9
|
||||
20250512,102000,1071979850,34100,34100,34100,33950,807
|
||||
20250512,101900,1044509650,34150,34150,34150,34150,8
|
||||
20250512,101800,1044236450,34100,34150,34150,33950,1040
|
||||
20250512,101700,1008881800,34150,34100,34150,34100,415
|
||||
20250512,101600,994730150,34050,34100,34100,33950,505
|
||||
20250512,101500,977550500,34150,34100,34150,34100,244
|
||||
20250512,101400,969220600,34100,34100,34100,33950,211
|
||||
20250512,101300,962043950,34150,34050,34150,34050,145
|
||||
20250512,101200,957099950,34000,34050,34100,34000,515
|
||||
20250512,101100,939580350,34050,34050,34050,34050,26
|
||||
20250512,101000,938695050,34050,34050,34050,34050,12
|
||||
20250512,100900,938286450,34050,34050,34050,34050,110
|
||||
20250512,100800,934540950,34100,34100,34100,34050,406
|
||||
20250512,100700,920702800,34150,34100,34150,34050,68
|
||||
20250512,100600,918384800,34100,34100,34100,34100,113
|
||||
20250512,100500,914531500,34100,34050,34100,34050,24
|
||||
20250512,100400,913713350,34100,34100,34100,34100,18
|
||||
20250512,100300,913099550,34050,34050,34100,33950,547
|
||||
20250512,100200,894485150,34100,34100,34100,34100,13
|
||||
20250512,100100,894041850,34100,34100,34100,34050,45
|
||||
20250512,100000,892509350,34000,34050,34150,34000,366
|
||||
20250512,095900,880053100,34150,34100,34150,33950,730
|
||||
20250512,095800,855228550,34150,34100,34150,34050,433
|
||||
20250512,095700,840451600,34100,34075,34200,34050,2720
|
||||
20250512,095600,747574025,34100,34100,34100,34050,215
|
||||
20250512,095500,740243625,34150,34150,34150,34100,34
|
||||
20250512,095400,739082825,34150,34100,34150,34050,151
|
||||
20250512,095300,733939475,34050,34100,34100,34050,37
|
||||
20250512,095200,732679425,34100,34150,34150,34000,130
|
||||
20250512,095100,728257250,34000,34075,34150,34000,329
|
||||
20250512,095000,717053700,34100,34100,34100,34100,32
|
||||
20250512,094900,715962500,33900,34100,34150,33900,746
|
||||
20250512,094800,690565725,34100,34075,34100,34075,19
|
||||
20250512,094700,689917850,34100,34100,34100,34050,86
|
||||
20250512,094600,686985800,34100,34100,34100,34050,17
|
||||
20250512,094500,686406525,34100,34050,34100,34050,14
|
||||
20250512,094400,685929425,34050,34100,34100,34050,206
|
||||
20250512,094300,678914025,34050,34100,34100,34050,24
|
||||
20250512,094200,678095675,34100,34050,34100,34000,31
|
||||
20250512,094100,677040175,33900,34075,34150,33900,344
|
||||
20250512,094000,665326875,34050,34050,34100,34000,309
|
||||
20250512,093900,654808275,34100,34100,34100,34100,7
|
||||
20250512,093800,654569575,34050,34050,34050,34025,6
|
||||
20250512,093700,654365300,34100,33800,34100,33800,43
|
||||
20250512,093600,652907750,33950,34025,34150,33800,2742
|
||||
20250512,093500,559657150,34050,34050,34050,34050,142
|
||||
20250512,093400,554822050,34050,33975,34050,33975,58
|
||||
20250512,093300,552847350,34050,34050,34050,34050,3
|
||||
20250512,093200,552745200,33800,34050,34050,33800,1666
|
||||
20250512,093100,496169050,34050,33950,34050,33950,47
|
||||
20250512,093000,494571800,34000,34000,34000,34000,49
|
||||
20250512,092900,492905800,34000,34000,34000,33975,5
|
||||
20250512,092800,492735825,34000,33950,34000,33950,394
|
||||
20250512,092700,479356725,33900,33900,33950,33900,104
|
||||
20250512,092600,475830975,33950,33900,33950,33900,73
|
||||
20250512,092500,473356075,33900,33900,33900,33900,249
|
||||
20250512,092400,464914975,33850,33900,33900,33850,19
|
||||
20250512,092300,464270925,33900,33900,33900,33850,31
|
||||
20250512,092200,463220075,33900,33900,33900,33850,242
|
||||
20250512,092100,455020925,33950,33900,33950,33900,125
|
||||
20250512,092000,450780875,33900,33850,33950,33850,2317
|
||||
20250512,091900,372348575,33900,33900,33950,33850,390
|
||||
20250512,091800,359142375,34000,33900,34000,33900,476
|
||||
20250512,091700,343003025,34000,34000,34000,33850,113
|
||||
20250512,091600,339168375,33950,34100,34150,33950,2805
|
||||
20250512,091500,243895775,34000,34100,34100,34000,109
|
||||
20250512,091400,240180925,33950,34050,34100,33950,546
|
||||
20250512,091300,221631175,34000,34000,34000,34000,1
|
||||
20250512,091200,221597175,34100,34100,34100,33900,431
|
||||
20250512,091100,206965075,34050,34000,34050,33900,684
|
||||
20250512,091000,183745325,34050,34100,34100,34050,80
|
||||
20250512,090900,181017475,34100,34150,34150,34000,340
|
||||
20250512,090800,169422875,34150,34150,34150,34125,496
|
||||
20250512,090700,152484550,34100,34100,34100,34050,151
|
||||
20250512,090600,147340400,34100,34100,34100,34050,19
|
||||
20250512,090500,146693000,34100,34150,34150,33950,641
|
||||
20250512,090400,124887250,34150,34000,34200,33950,236
|
||||
20250512,090300,116838450,34050,34100,34200,34050,456
|
||||
20250512,090200,101270350,34100,34150,34150,34000,1722
|
||||
20250512,090100,42525850,34150,34250,34300,34150,473
|
||||
20250512,090000,26348350,34300,34100,34300,34100,771
|
||||
|
Reference in New Issue
Block a user