Update 2025-05-12 2741 candle_min
This commit is contained in:
571
005180/min/candle-20250512.csv
Normal file
571
005180/min/candle-20250512.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,182900,5754961200,95400,95400,95400,95400,463
|
||||
20250512,182800,5754961200,95400,95400,95400,95400,0
|
||||
20250512,182700,5754961200,95400,95400,95400,95400,0
|
||||
20250512,182600,5754961200,95400,95400,95400,95400,0
|
||||
20250512,182500,5754961200,95400,95400,95400,95400,0
|
||||
20250512,182400,5754961200,95400,95400,95400,95400,0
|
||||
20250512,182300,5754961200,95400,95400,95400,95400,0
|
||||
20250512,182200,5754961200,95400,95400,95400,95400,0
|
||||
20250512,182100,5754961200,95400,95400,95400,95400,0
|
||||
20250512,182000,5754961200,95400,95400,95400,95400,0
|
||||
20250512,181900,5754961200,95400,95400,95400,95400,0
|
||||
20250512,181800,5754961200,95400,95400,95400,95400,0
|
||||
20250512,181700,5754961200,95400,95400,95400,95400,0
|
||||
20250512,181600,5754961200,95400,95400,95400,95400,0
|
||||
20250512,181500,5754961200,95400,95400,95400,95400,0
|
||||
20250512,181400,5754961200,95400,95400,95400,95400,0
|
||||
20250512,181300,5754961200,95400,95400,95400,95400,0
|
||||
20250512,181200,5754961200,95400,95400,95400,95400,0
|
||||
20250512,181100,5754961200,95400,95400,95400,95400,0
|
||||
20250512,181000,5754961200,95400,95400,95400,95400,0
|
||||
20250512,180900,5754961200,95400,95400,95400,95400,0
|
||||
20250512,180800,5754961200,95400,95400,95400,95400,0
|
||||
20250512,180700,5754961200,95400,95400,95400,95400,0
|
||||
20250512,180600,5754961200,95400,95400,95400,95400,0
|
||||
20250512,180500,5754961200,95400,95400,95400,95400,0
|
||||
20250512,180400,5754961200,95400,95400,95400,95400,0
|
||||
20250512,180300,5754961200,95400,95400,95400,95400,0
|
||||
20250512,180200,5754961200,95400,95400,95400,95400,0
|
||||
20250512,180100,5754961200,95400,95400,95400,95400,0
|
||||
20250512,180000,5754961200,95400,95400,95400,95400,0
|
||||
20250512,175900,5754961200,95400,95400,95400,95400,463
|
||||
20250512,175800,5754961200,95400,95400,95400,95400,0
|
||||
20250512,175700,5754961200,95400,95400,95400,95400,0
|
||||
20250512,175600,5754961200,95400,95400,95400,95400,0
|
||||
20250512,175500,5754961200,95400,95400,95400,95400,0
|
||||
20250512,175400,5754961200,95400,95400,95400,95400,0
|
||||
20250512,175300,5754961200,95400,95400,95400,95400,0
|
||||
20250512,175200,5754961200,95400,95400,95400,95400,0
|
||||
20250512,175100,5754961200,95400,95400,95400,95400,0
|
||||
20250512,175000,5754961200,95400,95400,95400,95400,0
|
||||
20250512,174900,5754961200,95400,95400,95400,95400,0
|
||||
20250512,174800,5754961200,95400,95400,95400,95400,0
|
||||
20250512,174700,5754961200,95400,95400,95400,95400,0
|
||||
20250512,174600,5754961200,95400,95400,95400,95400,0
|
||||
20250512,174500,5754961200,95400,95400,95400,95400,0
|
||||
20250512,174400,5754961200,95400,95400,95400,95400,0
|
||||
20250512,174300,5754961200,95400,95400,95400,95400,0
|
||||
20250512,174200,5754961200,95400,95400,95400,95400,0
|
||||
20250512,174100,5754961200,95400,95400,95400,95400,0
|
||||
20250512,174000,5754961200,95400,95400,95400,95400,0
|
||||
20250512,173900,5754961200,95400,95400,95400,95400,0
|
||||
20250512,173800,5754961200,95400,95400,95400,95400,0
|
||||
20250512,173700,5754961200,95400,95400,95400,95400,0
|
||||
20250512,173600,5754961200,95400,95400,95400,95400,0
|
||||
20250512,173500,5754961200,95400,95400,95400,95400,0
|
||||
20250512,173400,5754961200,95400,95400,95400,95400,0
|
||||
20250512,173300,5754961200,95400,95400,95400,95400,0
|
||||
20250512,173200,5754961200,95400,95400,95400,95400,0
|
||||
20250512,173100,5754961200,95400,95400,95400,95400,0
|
||||
20250512,173000,5754961200,95400,95400,95400,95400,0
|
||||
20250512,172900,5754961200,95400,95400,95400,95400,463
|
||||
20250512,172800,5754961200,95400,95400,95400,95400,0
|
||||
20250512,172700,5754961200,95400,95400,95400,95400,0
|
||||
20250512,172600,5754961200,95400,95400,95400,95400,0
|
||||
20250512,172500,5754961200,95400,95400,95400,95400,0
|
||||
20250512,172400,5754961200,95400,95400,95400,95400,0
|
||||
20250512,172300,5754961200,95400,95400,95400,95400,0
|
||||
20250512,172200,5754961200,95400,95400,95400,95400,0
|
||||
20250512,172100,5754961200,95400,95400,95400,95400,0
|
||||
20250512,172000,5754961200,95400,95400,95400,95400,0
|
||||
20250512,171900,5754961200,95400,95400,95400,95400,0
|
||||
20250512,171800,5754961200,95400,95400,95400,95400,0
|
||||
20250512,171700,5754961200,95400,95400,95400,95400,0
|
||||
20250512,171600,5754961200,95400,95400,95400,95400,0
|
||||
20250512,171500,5754961200,95400,95400,95400,95400,0
|
||||
20250512,171400,5754961200,95400,95400,95400,95400,0
|
||||
20250512,171300,5754961200,95400,95400,95400,95400,0
|
||||
20250512,171200,5754961200,95400,95400,95400,95400,0
|
||||
20250512,171100,5754961200,95400,95400,95400,95400,0
|
||||
20250512,171000,5754961200,95400,95400,95400,95400,0
|
||||
20250512,170900,5754961200,95400,95400,95400,95400,0
|
||||
20250512,170800,5754961200,95400,95400,95400,95400,0
|
||||
20250512,170700,5754961200,95400,95400,95400,95400,0
|
||||
20250512,170600,5754961200,95400,95400,95400,95400,0
|
||||
20250512,170500,5754961200,95400,95400,95400,95400,0
|
||||
20250512,170400,5754961200,95400,95400,95400,95400,0
|
||||
20250512,170300,5754961200,95400,95400,95400,95400,0
|
||||
20250512,170200,5754961200,95400,95400,95400,95400,0
|
||||
20250512,170100,5754961200,95400,95400,95400,95400,0
|
||||
20250512,170000,5754961200,95400,95400,95400,95400,0
|
||||
20250512,165900,5754961200,95400,95400,95400,95400,463
|
||||
20250512,165800,5754961200,95400,95400,95400,95400,0
|
||||
20250512,165700,5754961200,95400,95400,95400,95400,0
|
||||
20250512,165600,5754961200,95400,95400,95400,95400,0
|
||||
20250512,165500,5754961200,95400,95400,95400,95400,0
|
||||
20250512,165400,5754961200,95400,95400,95400,95400,0
|
||||
20250512,165300,5754961200,95400,95400,95400,95400,0
|
||||
20250512,165200,5754961200,95400,95400,95400,95400,0
|
||||
20250512,165100,5754961200,95400,95400,95400,95400,0
|
||||
20250512,165000,5754961200,95400,95400,95400,95400,0
|
||||
20250512,164900,5754961200,95400,95400,95400,95400,0
|
||||
20250512,164800,5754961200,95400,95400,95400,95400,0
|
||||
20250512,164700,5754961200,95400,95400,95400,95400,0
|
||||
20250512,164600,5754961200,95400,95400,95400,95400,0
|
||||
20250512,164500,5754961200,95400,95400,95400,95400,0
|
||||
20250512,164400,5754961200,95400,95400,95400,95400,0
|
||||
20250512,164300,5754961200,95400,95400,95400,95400,0
|
||||
20250512,164200,5754961200,95400,95400,95400,95400,0
|
||||
20250512,164100,5754961200,95400,95400,95400,95400,0
|
||||
20250512,164000,5754961200,95400,95400,95400,95400,0
|
||||
20250512,163900,5754961200,95400,95400,95400,95400,0
|
||||
20250512,163800,5754961200,95400,95400,95400,95400,0
|
||||
20250512,163700,5754961200,95400,95400,95400,95400,0
|
||||
20250512,163600,5754961200,95400,95400,95400,95400,0
|
||||
20250512,163500,5754961200,95400,95400,95400,95400,0
|
||||
20250512,163400,5754961200,95400,95400,95400,95400,0
|
||||
20250512,163300,5754961200,95400,95400,95400,95400,0
|
||||
20250512,163200,5754961200,95400,95400,95400,95400,0
|
||||
20250512,163100,5754961200,95400,95400,95400,95400,0
|
||||
20250512,163000,5754961200,95400,95400,95400,95400,0
|
||||
20250512,162900,5754961200,95400,95400,95400,95400,463
|
||||
20250512,162800,5754961200,95400,95400,95400,95400,0
|
||||
20250512,162700,5754961200,95400,95400,95400,95400,0
|
||||
20250512,162600,5754961200,95400,95400,95400,95400,0
|
||||
20250512,162500,5754961200,95400,95400,95400,95400,0
|
||||
20250512,162400,5754961200,95400,95400,95400,95400,0
|
||||
20250512,162300,5754961200,95400,95400,95400,95400,0
|
||||
20250512,162200,5754961200,95400,95400,95400,95400,0
|
||||
20250512,162100,5754961200,95400,95400,95400,95400,0
|
||||
20250512,162000,5754961200,95400,95400,95400,95400,0
|
||||
20250512,161900,5754961200,95400,95400,95400,95400,0
|
||||
20250512,161800,5754961200,95400,95400,95400,95400,0
|
||||
20250512,161700,5754961200,95400,95400,95400,95400,0
|
||||
20250512,161600,5754961200,95400,95400,95400,95400,0
|
||||
20250512,161500,5754961200,95400,95400,95400,95400,0
|
||||
20250512,161400,5754961200,95400,95400,95400,95400,0
|
||||
20250512,161300,5754961200,95400,95400,95400,95400,0
|
||||
20250512,161200,5754961200,95400,95400,95400,95400,0
|
||||
20250512,161100,5754961200,95400,95400,95400,95400,0
|
||||
20250512,161000,5754961200,95400,95400,95400,95400,0
|
||||
20250512,160900,5754961200,95400,95400,95400,95400,0
|
||||
20250512,160800,5754961200,95400,95400,95400,95400,0
|
||||
20250512,160700,5754961200,95400,95400,95400,95400,0
|
||||
20250512,160600,5754961200,95400,95400,95400,95400,0
|
||||
20250512,160500,5754961200,95400,95400,95400,95400,0
|
||||
20250512,160400,5754961200,95400,95400,95400,95400,0
|
||||
20250512,160300,5754961200,95400,95400,95400,95400,0
|
||||
20250512,160200,5754961200,95400,95400,95400,95400,0
|
||||
20250512,160100,5754961200,95400,95400,95400,95400,0
|
||||
20250512,160000,5754961200,95400,95400,95400,95400,0
|
||||
20250512,155900,5754961200,95400,95400,95400,95400,463
|
||||
20250512,155800,5754961200,95400,95400,95400,95400,0
|
||||
20250512,155700,5754961200,95400,95400,95400,95400,0
|
||||
20250512,155600,5754961200,95400,95400,95400,95400,0
|
||||
20250512,155500,5754961200,95400,95400,95400,95400,0
|
||||
20250512,155400,5754961200,95400,95400,95400,95400,0
|
||||
20250512,155300,5754961200,95400,95400,95400,95400,0
|
||||
20250512,155200,5754961200,95400,95400,95400,95400,0
|
||||
20250512,155100,5754961200,95400,95400,95400,95400,0
|
||||
20250512,155000,5754961200,95400,95400,95400,95400,0
|
||||
20250512,154900,5754961200,95400,95400,95400,95400,0
|
||||
20250512,154800,5754961200,95400,95400,95400,95400,0
|
||||
20250512,154700,5754961200,95400,95400,95400,95400,0
|
||||
20250512,154600,5754961200,95400,95400,95400,95400,0
|
||||
20250512,154500,5754961200,95400,95400,95400,95400,0
|
||||
20250512,154400,5754961200,95400,95400,95400,95400,0
|
||||
20250512,154300,5754961200,95400,95400,95400,95400,0
|
||||
20250512,154200,5754961200,95400,95400,95400,95400,0
|
||||
20250512,154100,5754961200,95400,95400,95400,95400,0
|
||||
20250512,154000,5754961200,95400,95400,95400,95400,0
|
||||
20250512,153900,5754961200,95400,95400,95400,95400,0
|
||||
20250512,153800,5754961200,95400,95400,95400,95400,0
|
||||
20250512,153700,5754961200,95400,95400,95400,95400,0
|
||||
20250512,153600,5754961200,95400,95400,95400,95400,0
|
||||
20250512,153500,5754961200,95400,95400,95400,95400,0
|
||||
20250512,153400,5754961200,95400,95400,95400,95400,0
|
||||
20250512,153300,5754961200,95400,95400,95400,95400,0
|
||||
20250512,153200,5754961200,95400,95400,95400,95400,0
|
||||
20250512,153100,5754961200,95400,95400,95400,95400,0
|
||||
20250512,153000,5754961200,95400,95400,95400,95400,463
|
||||
20250512,152900,5710791000,94800,94800,94800,94800,0
|
||||
20250512,152800,5710791000,94800,94800,94800,94800,0
|
||||
20250512,152700,5710791000,94800,94800,94800,94800,0
|
||||
20250512,152600,5710791000,94800,94800,94800,94800,0
|
||||
20250512,152500,5710791000,94800,94800,94800,94800,0
|
||||
20250512,152400,5710791000,94800,94800,94800,94800,0
|
||||
20250512,152300,5710791000,94800,94800,94800,94800,0
|
||||
20250512,152200,5710791000,94800,94800,94800,94800,0
|
||||
20250512,152100,5710791000,94800,94800,94800,94800,0
|
||||
20250512,152000,5710791000,94800,94800,94800,94800,0
|
||||
20250512,151900,5710791000,94800,94900,95000,94800,93
|
||||
20250512,151800,5701966700,94900,94800,95000,94800,10
|
||||
20250512,151700,5701017700,94800,94900,95000,94800,152
|
||||
20250512,151600,5686593300,94900,94900,94900,94800,39
|
||||
20250512,151500,5682892300,94900,94900,94900,94800,58
|
||||
20250512,151400,5677391200,94900,94900,95000,94800,72
|
||||
20250512,151300,5670558700,94900,95000,95000,94900,19
|
||||
20250512,151200,5668754700,94900,94900,95100,94900,427
|
||||
20250512,151100,5628231300,95000,95000,95000,95000,12
|
||||
20250512,151000,5627091300,95000,95100,95100,95000,154
|
||||
20250512,150900,5612460400,95000,95000,95100,95000,30
|
||||
20250512,150800,5609609800,95000,95100,95100,95000,218
|
||||
20250512,150700,5588897900,95100,95100,95100,95100,84
|
||||
20250512,150600,5580909500,95100,95000,95100,95000,82
|
||||
20250512,150500,5573117300,94900,95000,95100,94900,83
|
||||
20250512,150400,5565232500,95000,95000,95000,95000,67
|
||||
20250512,150300,5558867500,95000,95000,95000,95000,104
|
||||
20250512,150200,5548987500,95000,95000,95000,95000,70
|
||||
20250512,150100,5542337500,95000,95000,95000,95000,161
|
||||
20250512,150000,5527042500,95000,95100,95100,94900,373
|
||||
20250512,145900,5491608100,95200,95100,95200,95100,186
|
||||
20250512,145800,5473919000,95100,95100,95200,95100,122
|
||||
20250512,145700,5462313000,95000,95100,95200,95000,83
|
||||
20250512,145600,5454412500,95000,95100,95200,95000,57
|
||||
20250512,145500,5448988400,95100,95100,95200,95000,161
|
||||
20250512,145400,5433679900,95100,95200,95200,95100,233
|
||||
20250512,145300,5411516100,95200,95200,95200,95200,59
|
||||
20250512,145200,5405899300,95200,95100,95200,95100,121
|
||||
20250512,145100,5394385700,95200,95100,95200,95100,258
|
||||
20250512,145000,5369845900,95100,95300,95300,95000,662
|
||||
20250512,144900,5306897800,95200,95200,95300,95200,124
|
||||
20250512,144800,5295092700,95200,95200,95200,95100,213
|
||||
20250512,144700,5274816600,95200,95200,95200,95100,76
|
||||
20250512,144600,5267583400,95150,95200,95200,95100,69
|
||||
20250512,144500,5261015900,95200,95200,95200,95100,61
|
||||
20250512,144400,5255208800,95200,95150,95200,95100,72
|
||||
20250512,144300,5248355400,95200,95100,95200,95100,92
|
||||
20250512,144200,5239599300,95100,95200,95200,95100,59
|
||||
20250512,144100,5233987400,95200,95100,95200,95100,69
|
||||
20250512,144000,5227420600,95200,95100,95200,95100,62
|
||||
20250512,143900,5221519400,95200,95100,95200,95100,61
|
||||
20250512,143800,5215712400,95200,95100,95200,95100,64
|
||||
20250512,143700,5209620600,95200,95200,95200,95100,101
|
||||
20250512,143600,5200007800,95100,95200,95200,95000,153
|
||||
20250512,143500,5185455600,95200,95200,95200,95000,83
|
||||
20250512,143400,5177558900,95200,95100,95200,95000,293
|
||||
20250512,143300,5149692200,95100,95200,95200,95100,727
|
||||
20250512,143200,5080542300,95200,95200,95200,95200,89
|
||||
20250512,143100,5072069500,95200,95100,95200,95100,10
|
||||
20250512,143000,5071117900,95200,95200,95200,95200,197
|
||||
20250512,142900,5052363500,95200,95100,95300,95100,152
|
||||
20250512,142800,5037886700,95200,95200,95300,95100,125
|
||||
20250512,142700,5025987500,95200,95150,95300,95100,203
|
||||
20250512,142600,5006659600,95200,95150,95200,95100,96
|
||||
20250512,142500,4997522050,95200,95150,95200,95150,69
|
||||
20250512,142400,4990953400,95150,95200,95200,95100,69
|
||||
20250512,142300,4984385800,95100,95200,95200,95100,46
|
||||
20250512,142200,4980007950,95200,95200,95200,95100,62
|
||||
20250512,142100,4974105650,95200,95200,95200,95150,198
|
||||
20250512,142000,4955256350,95100,95100,95200,95100,366
|
||||
20250512,141900,4920443700,95200,95300,95300,95100,164
|
||||
20250512,141800,4904835250,95300,95400,95400,95300,153
|
||||
20250512,141700,4890249550,95400,95400,95400,95350,60
|
||||
20250512,141600,4884525850,95300,95350,95400,95300,70
|
||||
20250512,141500,4877849200,95300,95300,95400,95300,134
|
||||
20250512,141400,4865077300,95200,95300,95300,95200,205
|
||||
20250512,141300,4845542150,95400,95300,95400,95300,84
|
||||
20250512,141200,4837530050,95350,95400,95400,95300,67
|
||||
20250512,141100,4831138400,95300,95350,95400,95300,81
|
||||
20250512,141000,4823412350,95300,95500,95500,95300,62
|
||||
20250512,140900,4817493750,95400,95600,95600,95400,737
|
||||
20250512,140800,4747113050,95500,95500,95600,95500,20
|
||||
20250512,140700,4745202050,95600,95600,95600,95500,58
|
||||
20250512,140600,4739658700,95600,95600,95600,95500,250
|
||||
20250512,140500,4715778500,95700,95500,95700,95500,76
|
||||
20250512,140400,4708513650,95600,95600,95700,95500,79
|
||||
20250512,140300,4700961250,95600,95700,95800,95600,142
|
||||
20250512,140200,4687377950,95600,95550,95700,95550,56
|
||||
20250512,140100,4682024000,95600,95600,95700,95500,86
|
||||
20250512,140000,4673798700,95700,95600,95800,95600,69
|
||||
20250512,135900,4667196300,95600,95650,95700,95600,97
|
||||
20250512,135800,4657914050,95600,95600,95600,95600,10
|
||||
20250512,135700,4656958050,95700,95750,95750,95600,162
|
||||
20250512,135600,4641461100,95800,95700,95800,95700,79
|
||||
20250512,135500,4633894200,95800,95800,95800,95700,123
|
||||
20250512,135400,4622113300,95700,95650,95700,95650,46
|
||||
20250512,135300,4617711250,95650,95700,95700,95650,55
|
||||
20250512,135200,4612447950,95700,95600,95700,95600,71
|
||||
20250512,135100,4605654650,95600,95600,95600,95600,77
|
||||
20250512,135000,4598293450,95500,95600,95700,95500,193
|
||||
20250512,134900,4579845850,95600,95700,95800,95500,225
|
||||
20250512,134800,4558344950,95700,95600,95700,95600,58
|
||||
20250512,134700,4552799500,95600,95550,95600,95500,85
|
||||
20250512,134600,4544674750,95550,95600,95600,95550,17
|
||||
20250512,134500,4543049600,95600,95600,95600,95550,80
|
||||
20250512,134400,4535401950,95600,95700,95700,95600,147
|
||||
20250512,134300,4521345050,95700,95600,95700,95600,92
|
||||
20250512,134200,4512542850,95700,95700,95700,95700,43
|
||||
20250512,134100,4508427750,95700,95650,95700,95650,54
|
||||
20250512,134000,4503260300,95700,95650,95700,95650,69
|
||||
20250512,133900,4496657050,95700,95800,95900,95600,75
|
||||
20250512,133800,4489475950,95800,95600,95800,95600,66
|
||||
20250512,133700,4483159050,95600,95800,95800,95600,2
|
||||
20250512,133600,4482967650,95800,95700,95900,95600,86
|
||||
20250512,133500,4474733000,95800,95800,95800,95700,71
|
||||
20250512,133400,4467932200,95800,95700,95800,95700,49
|
||||
20250512,133300,4463239500,95700,95700,95700,95700,90
|
||||
20250512,133200,4454626500,95800,95800,95900,95750,77
|
||||
20250512,133100,4447250150,95800,95600,95800,95600,47
|
||||
20250512,133000,4442752650,95700,95700,95800,95650,133
|
||||
20250512,132900,4430018500,95600,95700,95800,95600,76
|
||||
20250512,132800,4422745700,95700,95700,95800,95600,128
|
||||
20250512,132700,4410501300,95700,95700,95700,95600,53
|
||||
20250512,132600,4405430550,95700,95650,95700,95650,86
|
||||
20250512,132500,4397200600,95650,95700,95700,95600,61
|
||||
20250512,132400,4391363350,95600,95600,95700,95600,41
|
||||
20250512,132300,4387443650,95600,95600,95600,95500,123
|
||||
20250512,132200,4375685850,95600,95500,95600,95500,68
|
||||
20250512,132100,4369186500,95600,95600,95600,95500,359
|
||||
20250512,132000,4334867300,95700,95500,95700,95500,134
|
||||
20250512,131900,4322060900,95600,95500,95600,95500,135
|
||||
20250512,131800,4309163300,95600,95700,95700,95600,77
|
||||
20250512,131700,4301797200,95700,95650,95700,95600,214
|
||||
20250512,131600,4281329250,95700,95600,95700,95600,69
|
||||
20250512,131500,4274730250,95600,95700,95700,95500,64
|
||||
20250512,131400,4268611150,95700,95800,95800,95600,152
|
||||
20250512,131300,4254066950,95700,95800,95800,95700,133
|
||||
20250512,131200,4241332600,95800,95800,95800,95700,53
|
||||
20250512,131100,4236255300,95800,95800,95900,95800,108
|
||||
20250512,131000,4225901600,95900,95850,95900,95800,131
|
||||
20250512,130900,4213346550,95800,95900,96000,95800,55
|
||||
20250512,130800,4208072250,95900,95950,96000,95900,120
|
||||
20250512,130700,4196557350,95900,96000,96000,95900,97
|
||||
20250512,130600,4187246350,95900,96000,96000,95900,199
|
||||
20250512,130500,4168148350,96000,96000,96000,95900,114
|
||||
20250512,130400,4157205350,96000,95900,96000,95900,53
|
||||
20250512,130300,4152118700,96000,95950,96000,95900,72
|
||||
20250512,130200,4145207100,96000,96000,96200,95900,683
|
||||
20250512,130100,4079629200,96100,96100,96100,96000,170
|
||||
20250512,130000,4063297850,96100,96000,96100,96000,99
|
||||
20250512,125900,4053785050,96100,96000,96100,96000,89
|
||||
20250512,125800,4045232700,96000,96050,96100,96000,122
|
||||
20250512,125700,4033510950,96000,96200,96200,96000,98
|
||||
20250512,125600,4024090250,96000,96200,96200,96000,118
|
||||
20250512,125500,4012742100,96300,96000,96400,95950,140
|
||||
20250512,125400,3999293650,96000,96100,96200,96000,94
|
||||
20250512,125300,3990258100,96000,96100,96300,96000,62
|
||||
20250512,125200,3984293100,96000,96200,96200,95950,97
|
||||
20250512,125100,3974977050,96200,96100,96200,96000,114
|
||||
20250512,125000,3964015350,96300,96200,96300,96000,108
|
||||
20250512,124900,3953636250,96100,96000,96200,95950,96
|
||||
20250512,124800,3944415350,96100,96000,96200,96000,113
|
||||
20250512,124700,3933555050,96200,96000,96200,96000,77
|
||||
20250512,124600,3926153000,96100,95900,96100,95900,82
|
||||
20250512,124500,3918276100,96000,96000,96000,96000,86
|
||||
20250512,124400,3910020100,96000,96050,96200,96000,135
|
||||
20250512,124300,3897048850,96100,96050,96100,96050,88
|
||||
20250512,124200,3888592100,96050,96000,96050,96000,46
|
||||
20250512,124100,3884175800,96000,95900,96100,95900,95
|
||||
20250512,124000,3875059000,95900,96100,96100,95850,40
|
||||
20250512,123900,3871221300,95900,95900,96100,95900,99
|
||||
20250512,123800,3861715800,96000,95900,96000,95900,86
|
||||
20250512,123700,3853464250,95900,95850,96000,95850,70
|
||||
20250512,123600,3846748450,95900,95800,95900,95800,85
|
||||
20250512,123500,3838597150,95900,95850,95900,95800,82
|
||||
20250512,123400,3830734700,95800,95800,95900,95800,94
|
||||
20250512,123300,3821721700,95850,95800,95900,95700,80
|
||||
20250512,123200,3814051250,95900,95900,96000,95900,70
|
||||
20250512,123100,3807334650,95800,95900,95900,95750,33
|
||||
20250512,123000,3804173250,95900,95900,95900,95800,172
|
||||
20250512,122900,3787679150,96000,95600,96000,95600,115
|
||||
20250512,122800,3776658550,95700,96000,96000,95600,1276
|
||||
20250512,122700,3654228150,96000,96000,96000,95900,94
|
||||
20250512,122600,3645205550,95900,95700,96000,95700,98
|
||||
20250512,122500,3635812800,95800,95700,95800,95700,116
|
||||
20250512,122400,3624704400,95900,95900,95900,95900,68
|
||||
20250512,122300,3618183200,95800,95800,96000,95800,164
|
||||
20250512,122200,3602457900,95800,95900,96000,95800,223
|
||||
20250512,122100,3581083000,95900,95900,95900,95800,93
|
||||
20250512,122000,3572168250,95800,95800,95900,95700,79
|
||||
20250512,121900,3564600150,95800,95700,95800,95700,20
|
||||
20250512,121800,3562684550,95800,95800,95800,95750,81
|
||||
20250512,121700,3554925050,95900,95700,95900,95700,86
|
||||
20250512,121600,3546683250,95800,95700,95800,95650,75
|
||||
20250512,121500,3539502400,95800,95700,95800,95700,87
|
||||
20250512,121400,3531169500,95800,95700,95800,95700,67
|
||||
20250512,121300,3524752500,95800,95550,95800,95500,88
|
||||
20250512,121200,3516334500,95550,95500,95700,95500,95
|
||||
20250512,121100,3507250450,95500,95550,95700,95500,82
|
||||
20250512,121000,3499410450,95600,95600,95700,95600,78
|
||||
20250512,120900,3491951750,95600,95500,95600,95500,65
|
||||
20250512,120800,3485742300,95500,95500,95500,95500,35
|
||||
20250512,120700,3482399800,95600,95500,95600,95450,96
|
||||
20250512,120600,3473229050,95500,95500,95500,95400,138
|
||||
20250512,120500,3460051050,95400,95500,95500,95300,32
|
||||
20250512,120400,3456997750,95500,95450,95700,95450,93
|
||||
20250512,120300,3448114000,95400,95500,95700,95300,115
|
||||
20250512,120200,3437127700,95700,95300,95700,95250,182
|
||||
20250512,120100,3419760200,95300,95350,95400,95300,72
|
||||
20250512,120000,3412896050,95500,95400,95500,95300,178
|
||||
20250512,115900,3395908050,95500,95550,95600,95500,25
|
||||
20250512,115800,3393519000,95500,95700,95700,95500,24
|
||||
20250512,115700,3391225900,95700,95500,95700,95450,199
|
||||
20250512,115600,3372211900,95700,95700,95700,95500,90
|
||||
20250512,115500,3363603800,95700,95700,95700,95600,75
|
||||
20250512,115400,3356428100,95600,95500,95600,95500,68
|
||||
20250512,115300,3349927500,95500,95700,95700,95500,55
|
||||
20250512,115200,3344665700,95600,95700,95700,95600,99
|
||||
20250512,115100,3335193600,95700,95600,95700,95600,110
|
||||
20250512,115000,3324669800,95700,95600,95800,95600,36
|
||||
20250512,114900,3321222200,95800,95700,95800,95600,210
|
||||
20250512,114800,3301120000,95600,95600,95700,95600,108
|
||||
20250512,114700,3290787500,95700,95600,95800,95600,112
|
||||
20250512,114600,3280069300,95600,95600,95600,95600,12
|
||||
20250512,114500,3278922100,95800,95400,95900,95400,141
|
||||
20250512,114400,3265422300,95400,95400,95400,95300,63
|
||||
20250512,114300,3259413400,95400,95300,95400,95250,232
|
||||
20250512,114200,3237302350,95600,95900,96000,95400,1180
|
||||
20250512,114100,3124374050,95900,95900,96000,95850,117
|
||||
20250512,114000,3113154000,96000,95950,96000,95900,90
|
||||
20250512,113900,3104515250,96000,96000,96200,96000,330
|
||||
20250512,113800,3072802850,96100,95950,96100,95900,196
|
||||
20250512,113700,3053977300,95900,95800,96000,95800,92
|
||||
20250512,113600,3045151500,95800,95700,95800,95600,212
|
||||
20250512,113500,3024848650,95700,95600,95700,95600,51
|
||||
20250512,113400,3019970650,95600,95550,95600,95550,83
|
||||
20250512,113300,3012036150,95800,95700,95800,95600,206
|
||||
20250512,113200,2992316450,95700,95800,95900,95700,112
|
||||
20250512,113100,2981583400,95800,95600,95800,95600,81
|
||||
20250512,113000,2973824200,95650,95600,95900,95500,151
|
||||
20250512,112900,2959360000,95400,95600,95700,95400,96
|
||||
20250512,112800,2950180200,95900,95500,95900,95500,233
|
||||
20250512,112700,2927904500,95500,95400,95500,95300,275
|
||||
20250512,112600,2901663300,95500,95100,95600,95000,1954
|
||||
20250512,112500,2715534300,95100,95100,95100,95000,394
|
||||
20250512,112400,2678066200,95100,95100,95100,95100,149
|
||||
20250512,112300,2663896300,95100,95100,95100,95000,355
|
||||
20250512,112200,2630137250,95100,95000,95100,95000,799
|
||||
20250512,112100,2554157950,95000,95000,95100,95000,110
|
||||
20250512,112000,2543703050,95000,94950,95100,94900,519
|
||||
20250512,111900,2494398400,94900,94950,95000,94900,64
|
||||
20250512,111800,2488319950,94900,94900,95000,94900,82
|
||||
20250512,111700,2480532450,94900,94850,94900,94800,156
|
||||
20250512,111600,2465729450,94900,94900,94900,94850,120
|
||||
20250512,111500,2454341800,94900,95000,95000,94900,52
|
||||
20250512,111400,2449401900,94900,94900,94900,94800,81
|
||||
20250512,111300,2441716000,94900,94900,94900,94800,112
|
||||
20250512,111200,2431088500,94900,94800,94900,94800,75
|
||||
20250512,111100,2423972450,94850,94800,94900,94800,71
|
||||
20250512,111000,2417236050,94900,94850,94900,94800,42
|
||||
20250512,110900,2413251600,94900,94900,94900,94800,386
|
||||
20250512,110800,2376620300,94900,94900,95000,94900,37
|
||||
20250512,110700,2373107000,95000,94900,95000,94900,21
|
||||
20250512,110600,2371112550,94900,94900,94950,94900,16
|
||||
20250512,110500,2369593950,94900,94950,94950,94900,19
|
||||
20250512,110400,2367790550,94900,94950,95000,94900,73
|
||||
20250512,110300,2360857700,94900,94900,94900,94900,10
|
||||
20250512,110200,2359908700,94900,94950,94950,94900,10
|
||||
20250512,110100,2358959650,94900,95000,95000,94900,51
|
||||
20250512,110000,2354115950,95000,95000,95000,94900,38
|
||||
20250512,105900,2350507450,94900,95000,95000,94900,92
|
||||
20250512,105800,2341767950,95000,95000,95100,95000,26
|
||||
20250512,105700,2339297300,95000,95000,95100,95000,65
|
||||
20250512,105600,2333121950,95050,95000,95100,95000,112
|
||||
20250512,105500,2322481300,95000,95100,95100,94900,641
|
||||
20250512,105400,2261583000,95150,95200,95200,95100,328
|
||||
20250512,105300,2230379050,95200,95300,95300,95200,216
|
||||
20250512,105200,2209796150,95350,95350,95400,95300,18
|
||||
20250512,105100,2208080200,95350,95300,95350,95300,12
|
||||
20250512,105000,2206936500,95350,95300,95400,95300,26
|
||||
20250512,104900,2204456600,95400,95300,95400,95250,142
|
||||
20250512,104800,2190919100,95300,95300,95300,95200,61
|
||||
20250512,104700,2185106800,95300,95200,95300,95200,21
|
||||
20250512,104600,2183106900,95300,95300,95300,95200,22
|
||||
20250512,104500,2181011300,95300,95250,95300,95200,150
|
||||
20250512,104400,2166716950,95200,95250,95250,95200,16
|
||||
20250512,104300,2165193500,95300,95400,95400,95200,156
|
||||
20250512,104200,2150338000,95400,95500,95500,95200,594
|
||||
20250512,104100,2093658300,95500,95500,95500,95500,619
|
||||
20250512,104000,2034543800,95500,95500,95600,95500,337
|
||||
20250512,103900,2002360200,95500,95550,95600,95500,31
|
||||
20250512,103800,1999398200,95550,95550,95600,95500,48
|
||||
20250512,103700,1994811300,95550,95550,95550,95550,3
|
||||
20250512,103600,1994524650,95500,95500,95500,95500,114
|
||||
20250512,103500,1983637650,95500,95500,95500,95500,11
|
||||
20250512,103400,1982587150,95600,95500,95600,95500,81
|
||||
20250512,103300,1974851550,95500,95500,95500,95400,121
|
||||
20250512,103200,1963297650,95500,95550,95600,95500,337
|
||||
20250512,103100,1931111900,95600,95600,95600,95500,150
|
||||
20250512,103000,1916772900,95600,95700,95700,95500,382
|
||||
20250512,102900,1880227100,95700,95700,95700,95700,11
|
||||
20250512,102800,1879174400,95750,95800,95800,95700,28
|
||||
20250512,102700,1876494550,95800,95800,95850,95800,131
|
||||
20250512,102600,1863944650,95800,95800,95900,95800,16
|
||||
20250512,102500,1862411350,95800,95800,95900,95800,31
|
||||
20250512,102400,1859441250,95850,95850,95850,95850,9
|
||||
20250512,102300,1858578600,95800,95900,95900,95800,25
|
||||
20250512,102200,1856182200,95900,95900,96000,95700,105
|
||||
20250512,102100,1846111900,95600,95500,95900,95500,342
|
||||
20250512,102000,1813375000,95500,95600,95700,95500,193
|
||||
20250512,101900,1794925400,95600,95800,95900,95600,805
|
||||
20250512,101800,1717845700,95800,95800,95900,95800,421
|
||||
20250512,101700,1677511050,95800,95800,95900,95800,186
|
||||
20250512,101600,1659689200,95800,96000,96100,95800,2359
|
||||
20250512,101500,1433258900,96000,96100,96100,96000,602
|
||||
20250512,101400,1375417300,96100,96300,96300,96100,446
|
||||
20250512,101300,1332498150,96300,96300,96300,96300,146
|
||||
20250512,101200,1318438350,96300,96300,96350,96300,274
|
||||
20250512,101100,1292052050,96300,96300,96300,96300,12
|
||||
20250512,101000,1290896450,96300,96400,96400,96300,68
|
||||
20250512,100900,1284342350,96300,96300,96300,96300,0
|
||||
20250512,100800,1284342350,96300,96300,96300,96300,607
|
||||
20250512,100700,1225888250,96300,96400,96400,96300,66
|
||||
20250512,100600,1219527150,96400,96400,96400,96400,56
|
||||
20250512,100500,1214128750,96300,96400,96400,96300,510
|
||||
20250512,100400,1164964950,96400,96400,96400,96400,37
|
||||
20250512,100300,1161398150,96400,96400,96400,96400,14
|
||||
20250512,100200,1160048550,96400,96300,96400,96300,10
|
||||
20250512,100100,1159084650,96400,96400,96400,96400,1
|
||||
20250512,100000,1158988250,96300,96400,96400,96300,3
|
||||
20250512,095900,1158699250,96400,96300,96400,96300,17
|
||||
20250512,095800,1157062050,96400,96300,96400,96300,39
|
||||
20250512,095700,1153305550,96300,96400,96400,96300,396
|
||||
20250512,095600,1115170250,96400,96300,96400,96300,14
|
||||
20250512,095500,1113820750,96400,96300,96400,96300,13
|
||||
20250512,095400,1112567950,96300,96400,96400,96300,74
|
||||
20250512,095300,1105440750,96400,96300,96400,96300,72
|
||||
20250512,095200,1098500050,96400,96400,96400,96400,17
|
||||
20250512,095100,1096861250,96400,96400,96400,96400,4
|
||||
20250512,095000,1096475650,96400,96350,96400,96300,435
|
||||
20250512,094900,1054584500,96400,96400,96400,96400,168
|
||||
20250512,094800,1038389300,96400,96400,96400,96400,74
|
||||
20250512,094700,1031255700,96400,96400,96400,96300,32
|
||||
20250512,094600,1028171000,96300,96300,96300,96300,5
|
||||
20250512,094500,1027689500,96400,96400,96400,96400,1
|
||||
20250512,094400,1027593100,96300,96400,96400,96300,110
|
||||
20250512,094300,1017000000,96400,96400,96400,96400,47
|
||||
20250512,094200,1012469200,96400,96400,96400,96400,5
|
||||
20250512,094100,1011987200,96400,96400,96400,96400,11
|
||||
20250512,094000,1010926800,96500,96300,96500,96300,329
|
||||
20250512,093900,979237600,96300,96200,96300,96200,131
|
||||
20250512,093800,966635200,96200,96100,96200,96100,66
|
||||
20250512,093700,960286100,96200,96100,96200,96100,321
|
||||
20250512,093600,929426300,96000,96100,96100,96000,229
|
||||
20250512,093500,907425600,96100,96100,96100,96000,221
|
||||
20250512,093400,886190000,96100,96500,96500,96100,461
|
||||
20250512,093300,841802000,96600,96900,96900,96600,564
|
||||
20250512,093200,787232100,96900,96800,96900,96800,122
|
||||
20250512,093100,775411200,96900,96800,96900,96800,9
|
||||
20250512,093000,774539900,96800,96800,96800,96800,226
|
||||
20250512,092900,752663100,96800,96800,96800,96700,453
|
||||
20250512,092800,708814200,96800,96800,96800,96800,508
|
||||
20250512,092700,659639800,96800,96900,96900,96800,6
|
||||
20250512,092600,659058600,96800,96800,96800,96800,158
|
||||
20250512,092500,643764200,96800,96800,96800,96800,251
|
||||
20250512,092400,619467400,96800,96600,96800,96600,288
|
||||
20250512,092300,591629800,96600,96500,96600,96500,97
|
||||
20250512,092200,582260300,96500,96300,96700,96300,456
|
||||
20250512,092100,538311700,96300,96200,96300,96000,1780
|
||||
20250512,092000,367069200,96200,96100,96200,96000,231
|
||||
20250512,091900,344870100,96100,96100,96100,96100,100
|
||||
20250512,091800,335260100,96200,96200,96200,96200,54
|
||||
20250512,091700,330065300,96200,96100,96200,96000,108
|
||||
20250512,091600,319685100,96100,96500,96500,96100,501
|
||||
20250512,091500,271425000,96600,96700,96800,96600,111
|
||||
20250512,091400,260698000,96600,96700,96700,96600,43
|
||||
20250512,091300,256542900,96700,96900,96900,96700,2
|
||||
20250512,091200,256349300,96500,96500,96900,96500,37
|
||||
20250512,091100,252776200,96700,97000,97000,96400,412
|
||||
20250512,091000,212981700,96700,96800,97000,96700,54
|
||||
20250512,090900,207756600,96800,96800,96800,96800,22
|
||||
20250512,090800,205627000,96600,96600,96800,96600,64
|
||||
20250512,090700,199434800,96600,96600,96800,96600,149
|
||||
20250512,090600,185036400,96700,96800,96800,96600,200
|
||||
20250512,090500,165681400,96800,96900,97100,96800,168
|
||||
20250512,090400,149391100,96900,96700,96900,96700,53
|
||||
20250512,090300,144263400,96700,96600,96700,96600,103
|
||||
20250512,090200,134303500,96600,97000,97000,96600,268
|
||||
20250512,090100,108373300,97100,97100,97700,97000,347
|
||||
20250512,090000,74640000,96900,96500,97100,96500,772
|
||||
|
Reference in New Issue
Block a user