Update 2025-05-12 2741 candle_min
This commit is contained in:
576
007690/min/candle-20250512.csv
Normal file
576
007690/min/candle-20250512.csv
Normal file
@@ -0,0 +1,576 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,183400,358664850,33700,33700,33700,33700,19
|
||||
20250512,183300,358664850,33700,33700,33700,33700,0
|
||||
20250512,183200,358664850,33700,33700,33700,33700,0
|
||||
20250512,183100,358664850,33700,33700,33700,33700,0
|
||||
20250512,183000,358664850,33700,33700,33700,33700,0
|
||||
20250512,182900,358664850,33700,33700,33700,33700,0
|
||||
20250512,182800,358664850,33700,33700,33700,33700,0
|
||||
20250512,182700,358664850,33700,33700,33700,33700,0
|
||||
20250512,182600,358664850,33700,33700,33700,33700,0
|
||||
20250512,182500,358664850,33700,33700,33700,33700,0
|
||||
20250512,182400,358664850,33700,33700,33700,33700,0
|
||||
20250512,182300,358664850,33700,33700,33700,33700,0
|
||||
20250512,182200,358664850,33700,33700,33700,33700,0
|
||||
20250512,182100,358664850,33700,33700,33700,33700,0
|
||||
20250512,182000,358664850,33700,33700,33700,33700,0
|
||||
20250512,181900,358664850,33700,33700,33700,33700,0
|
||||
20250512,181800,358664850,33700,33700,33700,33700,0
|
||||
20250512,181700,358664850,33700,33700,33700,33700,0
|
||||
20250512,181600,358664850,33700,33700,33700,33700,0
|
||||
20250512,181500,358664850,33700,33700,33700,33700,0
|
||||
20250512,181400,358664850,33700,33700,33700,33700,0
|
||||
20250512,181300,358664850,33700,33700,33700,33700,0
|
||||
20250512,181200,358664850,33700,33700,33700,33700,0
|
||||
20250512,181100,358664850,33700,33700,33700,33700,0
|
||||
20250512,181000,358664850,33700,33700,33700,33700,0
|
||||
20250512,180900,358664850,33700,33700,33700,33700,0
|
||||
20250512,180800,358664850,33700,33700,33700,33700,0
|
||||
20250512,180700,358664850,33700,33700,33700,33700,0
|
||||
20250512,180600,358664850,33700,33700,33700,33700,0
|
||||
20250512,180500,358664850,33700,33700,33700,33700,0
|
||||
20250512,180400,358664850,33700,33700,33700,33700,19
|
||||
20250512,180300,358664850,33700,33700,33700,33700,0
|
||||
20250512,180200,358664850,33700,33700,33700,33700,0
|
||||
20250512,180100,358664850,33700,33700,33700,33700,0
|
||||
20250512,180000,358664850,33700,33700,33700,33700,0
|
||||
20250512,175900,358664850,33700,33700,33700,33700,0
|
||||
20250512,175800,358664850,33700,33700,33700,33700,0
|
||||
20250512,175700,358664850,33700,33700,33700,33700,0
|
||||
20250512,175600,358664850,33700,33700,33700,33700,0
|
||||
20250512,175500,358664850,33700,33700,33700,33700,0
|
||||
20250512,175400,358664850,33700,33700,33700,33700,0
|
||||
20250512,175300,358664850,33700,33700,33700,33700,0
|
||||
20250512,175200,358664850,33700,33700,33700,33700,0
|
||||
20250512,175100,358664850,33700,33700,33700,33700,0
|
||||
20250512,175000,358664850,33700,33700,33700,33700,0
|
||||
20250512,174900,358664850,33700,33700,33700,33700,0
|
||||
20250512,174800,358664850,33700,33700,33700,33700,0
|
||||
20250512,174700,358664850,33700,33700,33700,33700,0
|
||||
20250512,174600,358664850,33700,33700,33700,33700,0
|
||||
20250512,174500,358664850,33700,33700,33700,33700,0
|
||||
20250512,174400,358664850,33700,33700,33700,33700,0
|
||||
20250512,174300,358664850,33700,33700,33700,33700,0
|
||||
20250512,174200,358664850,33700,33700,33700,33700,0
|
||||
20250512,174100,358664850,33700,33700,33700,33700,0
|
||||
20250512,174000,358664850,33700,33700,33700,33700,0
|
||||
20250512,173900,358664850,33700,33700,33700,33700,0
|
||||
20250512,173800,358664850,33700,33700,33700,33700,0
|
||||
20250512,173700,358664850,33700,33700,33700,33700,0
|
||||
20250512,173600,358664850,33700,33700,33700,33700,0
|
||||
20250512,173500,358664850,33700,33700,33700,33700,0
|
||||
20250512,173400,358664850,33700,33700,33700,33700,19
|
||||
20250512,173300,358664850,33700,33700,33700,33700,0
|
||||
20250512,173200,358664850,33700,33700,33700,33700,0
|
||||
20250512,173100,358664850,33700,33700,33700,33700,0
|
||||
20250512,173000,358664850,33700,33700,33700,33700,0
|
||||
20250512,172900,358664850,33700,33700,33700,33700,0
|
||||
20250512,172800,358664850,33700,33700,33700,33700,0
|
||||
20250512,172700,358664850,33700,33700,33700,33700,0
|
||||
20250512,172600,358664850,33700,33700,33700,33700,0
|
||||
20250512,172500,358664850,33700,33700,33700,33700,0
|
||||
20250512,172400,358664850,33700,33700,33700,33700,0
|
||||
20250512,172300,358664850,33700,33700,33700,33700,0
|
||||
20250512,172200,358664850,33700,33700,33700,33700,0
|
||||
20250512,172100,358664850,33700,33700,33700,33700,0
|
||||
20250512,172000,358664850,33700,33700,33700,33700,0
|
||||
20250512,171900,358664850,33700,33700,33700,33700,0
|
||||
20250512,171800,358664850,33700,33700,33700,33700,0
|
||||
20250512,171700,358664850,33700,33700,33700,33700,0
|
||||
20250512,171600,358664850,33700,33700,33700,33700,0
|
||||
20250512,171500,358664850,33700,33700,33700,33700,0
|
||||
20250512,171400,358664850,33700,33700,33700,33700,0
|
||||
20250512,171300,358664850,33700,33700,33700,33700,0
|
||||
20250512,171200,358664850,33700,33700,33700,33700,0
|
||||
20250512,171100,358664850,33700,33700,33700,33700,0
|
||||
20250512,171000,358664850,33700,33700,33700,33700,0
|
||||
20250512,170900,358664850,33700,33700,33700,33700,0
|
||||
20250512,170800,358664850,33700,33700,33700,33700,0
|
||||
20250512,170700,358664850,33700,33700,33700,33700,0
|
||||
20250512,170600,358664850,33700,33700,33700,33700,0
|
||||
20250512,170500,358664850,33700,33700,33700,33700,0
|
||||
20250512,170400,358664850,33700,33700,33700,33700,19
|
||||
20250512,170300,358664850,33700,33700,33700,33700,0
|
||||
20250512,170200,358664850,33700,33700,33700,33700,0
|
||||
20250512,170100,358664850,33700,33700,33700,33700,0
|
||||
20250512,170000,358664850,33700,33700,33700,33700,0
|
||||
20250512,165900,358664850,33700,33700,33700,33700,0
|
||||
20250512,165800,358664850,33700,33700,33700,33700,0
|
||||
20250512,165700,358664850,33700,33700,33700,33700,0
|
||||
20250512,165600,358664850,33700,33700,33700,33700,0
|
||||
20250512,165500,358664850,33700,33700,33700,33700,0
|
||||
20250512,165400,358664850,33700,33700,33700,33700,0
|
||||
20250512,165300,358664850,33700,33700,33700,33700,0
|
||||
20250512,165200,358664850,33700,33700,33700,33700,0
|
||||
20250512,165100,358664850,33700,33700,33700,33700,0
|
||||
20250512,165000,358664850,33700,33700,33700,33700,0
|
||||
20250512,164900,358664850,33700,33700,33700,33700,0
|
||||
20250512,164800,358664850,33700,33700,33700,33700,0
|
||||
20250512,164700,358664850,33700,33700,33700,33700,0
|
||||
20250512,164600,358664850,33700,33700,33700,33700,0
|
||||
20250512,164500,358664850,33700,33700,33700,33700,0
|
||||
20250512,164400,358664850,33700,33700,33700,33700,0
|
||||
20250512,164300,358664850,33700,33700,33700,33700,0
|
||||
20250512,164200,358664850,33700,33700,33700,33700,0
|
||||
20250512,164100,358664850,33700,33700,33700,33700,0
|
||||
20250512,164000,358664850,33700,33700,33700,33700,0
|
||||
20250512,163900,358664850,33700,33700,33700,33700,0
|
||||
20250512,163800,358664850,33700,33700,33700,33700,0
|
||||
20250512,163700,358664850,33700,33700,33700,33700,0
|
||||
20250512,163600,358664850,33700,33700,33700,33700,0
|
||||
20250512,163500,358664850,33700,33700,33700,33700,0
|
||||
20250512,163400,358664850,33700,33700,33700,33700,19
|
||||
20250512,163300,358664850,33700,33700,33700,33700,0
|
||||
20250512,163200,358664850,33700,33700,33700,33700,0
|
||||
20250512,163100,358664850,33700,33700,33700,33700,0
|
||||
20250512,163000,358664850,33700,33700,33700,33700,0
|
||||
20250512,162900,358664850,33700,33700,33700,33700,0
|
||||
20250512,162800,358664850,33700,33700,33700,33700,0
|
||||
20250512,162700,358664850,33700,33700,33700,33700,0
|
||||
20250512,162600,358664850,33700,33700,33700,33700,0
|
||||
20250512,162500,358664850,33700,33700,33700,33700,0
|
||||
20250512,162400,358664850,33700,33700,33700,33700,0
|
||||
20250512,162300,358664850,33700,33700,33700,33700,0
|
||||
20250512,162200,358664850,33700,33700,33700,33700,0
|
||||
20250512,162100,358664850,33700,33700,33700,33700,0
|
||||
20250512,162000,358664850,33700,33700,33700,33700,0
|
||||
20250512,161900,358664850,33700,33700,33700,33700,0
|
||||
20250512,161800,358664850,33700,33700,33700,33700,0
|
||||
20250512,161700,358664850,33700,33700,33700,33700,0
|
||||
20250512,161600,358664850,33700,33700,33700,33700,0
|
||||
20250512,161500,358664850,33700,33700,33700,33700,0
|
||||
20250512,161400,358664850,33700,33700,33700,33700,0
|
||||
20250512,161300,358664850,33700,33700,33700,33700,0
|
||||
20250512,161200,358664850,33700,33700,33700,33700,0
|
||||
20250512,161100,358664850,33700,33700,33700,33700,0
|
||||
20250512,161000,358664850,33700,33700,33700,33700,0
|
||||
20250512,160900,358664850,33700,33700,33700,33700,0
|
||||
20250512,160800,358664850,33700,33700,33700,33700,0
|
||||
20250512,160700,358664850,33700,33700,33700,33700,0
|
||||
20250512,160600,358664850,33700,33700,33700,33700,0
|
||||
20250512,160500,358664850,33700,33700,33700,33700,0
|
||||
20250512,160400,358664850,33700,33700,33700,33700,19
|
||||
20250512,160300,358664850,33700,33700,33700,33700,0
|
||||
20250512,160200,358664850,33700,33700,33700,33700,0
|
||||
20250512,160100,358664850,33700,33700,33700,33700,0
|
||||
20250512,160000,358664850,33700,33700,33700,33700,0
|
||||
20250512,155900,358664850,33700,33700,33700,33700,0
|
||||
20250512,155800,358664850,33700,33700,33700,33700,0
|
||||
20250512,155700,358664850,33700,33700,33700,33700,0
|
||||
20250512,155600,358664850,33700,33700,33700,33700,0
|
||||
20250512,155500,358664850,33700,33700,33700,33700,0
|
||||
20250512,155400,358664850,33700,33700,33700,33700,0
|
||||
20250512,155300,358664850,33700,33700,33700,33700,0
|
||||
20250512,155200,358664850,33700,33700,33700,33700,0
|
||||
20250512,155100,358664850,33700,33700,33700,33700,0
|
||||
20250512,155000,358664850,33700,33700,33700,33700,0
|
||||
20250512,154900,358664850,33700,33700,33700,33700,0
|
||||
20250512,154800,358664850,33700,33700,33700,33700,0
|
||||
20250512,154700,358664850,33700,33700,33700,33700,0
|
||||
20250512,154600,358664850,33700,33700,33700,33700,0
|
||||
20250512,154500,358664850,33700,33700,33700,33700,0
|
||||
20250512,154400,358664850,33700,33700,33700,33700,0
|
||||
20250512,154300,358664850,33700,33700,33700,33700,0
|
||||
20250512,154200,358664850,33700,33700,33700,33700,0
|
||||
20250512,154100,358664850,33700,33700,33700,33700,0
|
||||
20250512,154000,358664850,33700,33700,33700,33700,0
|
||||
20250512,153900,358664850,33700,33700,33700,33700,0
|
||||
20250512,153800,358664850,33700,33700,33700,33700,0
|
||||
20250512,153700,358664850,33700,33700,33700,33700,0
|
||||
20250512,153600,358664850,33700,33700,33700,33700,0
|
||||
20250512,153500,358664850,33700,33700,33700,33700,0
|
||||
20250512,153400,358664850,33700,33700,33700,33700,19
|
||||
20250512,153300,358664850,33700,33700,33700,33700,0
|
||||
20250512,153200,358664850,33700,33700,33700,33700,0
|
||||
20250512,153100,358664850,33700,33700,33700,33700,0
|
||||
20250512,153000,358664850,33700,33700,33700,33700,19
|
||||
20250512,152900,358024550,34000,34000,34000,34000,0
|
||||
20250512,152800,358024550,34000,34000,34000,34000,0
|
||||
20250512,152700,358024550,34000,34000,34000,34000,0
|
||||
20250512,152600,358024550,34000,34000,34000,34000,0
|
||||
20250512,152500,358024550,34000,34000,34000,34000,0
|
||||
20250512,152400,358024550,34000,34000,34000,34000,0
|
||||
20250512,152300,358024550,34000,34000,34000,34000,0
|
||||
20250512,152200,358024550,34000,34000,34000,34000,0
|
||||
20250512,152100,358024550,34000,34000,34000,34000,0
|
||||
20250512,152000,358024550,34000,34000,34000,34000,0
|
||||
20250512,151900,358024550,34000,34000,34000,34000,1
|
||||
20250512,151800,357990550,34000,33950,34000,33950,15
|
||||
20250512,151700,357480650,33650,33950,34000,33650,15
|
||||
20250512,151600,356971650,33600,33600,33650,33600,4
|
||||
20250512,151500,356837150,33600,33600,33600,33600,10
|
||||
20250512,151400,356501150,33950,33950,33950,33950,16
|
||||
20250512,151300,355957950,33950,33950,33950,33950,10
|
||||
20250512,151200,355618450,34000,34000,34000,34000,0
|
||||
20250512,151100,355618450,34000,34000,34000,34000,0
|
||||
20250512,151000,355618450,34000,34000,34000,34000,16
|
||||
20250512,150900,355074450,34000,33950,34000,33950,13
|
||||
20250512,150800,354632850,33950,33950,33950,33950,0
|
||||
20250512,150700,354632850,33950,33950,34000,33950,422
|
||||
20250512,150600,340285450,33900,33900,33900,33900,2
|
||||
20250512,150500,340217650,33900,33900,33900,33900,0
|
||||
20250512,150400,340217650,33900,33900,33900,33900,66
|
||||
20250512,150300,337980250,33750,33750,33750,33750,0
|
||||
20250512,150200,337980250,33750,33900,33900,33750,91
|
||||
20250512,150100,334908850,33950,33950,33950,33950,13
|
||||
20250512,150000,334467500,33950,33900,33950,33900,14
|
||||
20250512,145900,333992550,33850,33850,33850,33850,3
|
||||
20250512,145800,333891000,33750,33750,33750,33750,0
|
||||
20250512,145700,333891000,33750,33750,33750,33750,1
|
||||
20250512,145600,333857250,33950,33950,33950,33950,0
|
||||
20250512,145500,333857250,33950,33950,33950,33950,16
|
||||
20250512,145400,333314050,33950,33900,33950,33900,13
|
||||
20250512,145300,332873200,33900,33900,33900,33900,0
|
||||
20250512,145200,332873200,33900,33900,33900,33900,0
|
||||
20250512,145100,332873200,33900,33900,33900,33900,15
|
||||
20250512,145000,332364700,33950,33950,33950,33950,0
|
||||
20250512,144900,332364700,33950,33950,33950,33950,0
|
||||
20250512,144800,332364700,33950,33900,33950,33900,15
|
||||
20250512,144700,331856050,33850,33800,33850,33800,81
|
||||
20250512,144600,329118200,33900,33900,33900,33900,13
|
||||
20250512,144500,328677500,33900,33900,33900,33900,0
|
||||
20250512,144400,328677500,33900,33900,33900,33900,0
|
||||
20250512,144300,328677500,33900,33900,33950,33900,16
|
||||
20250512,144200,328134400,33950,33950,33950,33950,0
|
||||
20250512,144100,328134400,33950,33950,33950,33950,0
|
||||
20250512,144000,328134400,33950,33950,33950,33950,4
|
||||
20250512,143900,327998600,33900,33900,33900,33900,12
|
||||
20250512,143800,327591800,33900,33900,33900,33900,13
|
||||
20250512,143700,327151100,33900,33900,33900,33900,0
|
||||
20250512,143600,327151100,33900,33850,33900,33850,19
|
||||
20250512,143500,326507150,33800,33800,33800,33800,1
|
||||
20250512,143400,326473350,33800,33800,33800,33800,0
|
||||
20250512,143300,326473350,33800,33800,33800,33800,200
|
||||
20250512,143200,319713350,33850,33850,33850,33850,27
|
||||
20250512,143100,318799400,33850,33950,33950,33850,15
|
||||
20250512,143000,318290300,33950,33950,33950,33950,0
|
||||
20250512,142900,318290300,33950,33950,33950,33950,14
|
||||
20250512,142800,317815000,33900,33900,33900,33900,1
|
||||
20250512,142700,317781100,33850,33850,33850,33850,0
|
||||
20250512,142600,317781100,33850,33900,33900,33850,12
|
||||
20250512,142500,317374850,33950,33950,33950,33950,0
|
||||
20250512,142400,317374850,33950,33950,33950,33950,27
|
||||
20250512,142300,316458200,33900,33900,33900,33850,42
|
||||
20250512,142200,315036350,33950,33950,33950,33950,0
|
||||
20250512,142100,315036350,33950,33950,33950,33950,0
|
||||
20250512,142000,315036350,33950,33950,33950,33950,126
|
||||
20250512,141900,310758650,34000,34000,34000,34000,1
|
||||
20250512,141800,310724650,33950,33950,34000,33950,14
|
||||
20250512,141700,310248750,33950,33850,33950,33850,3
|
||||
20250512,141600,310147000,33850,33850,33850,33850,1
|
||||
20250512,141500,310113150,33900,34000,34000,33900,15
|
||||
20250512,141400,309603250,34000,34000,34000,34000,4
|
||||
20250512,141300,309467250,33950,33900,33950,33900,13
|
||||
20250512,141200,309025950,33900,33900,33900,33900,0
|
||||
20250512,141100,309025950,33900,33900,33900,33900,0
|
||||
20250512,141000,309025950,33900,33900,33900,33900,1
|
||||
20250512,140900,308992050,33950,33900,33950,33900,22
|
||||
20250512,140800,308245250,34000,34000,34000,34000,13
|
||||
20250512,140700,307803250,34000,34000,34000,34000,0
|
||||
20250512,140600,307803250,34000,34000,34000,34000,15
|
||||
20250512,140500,307293250,33950,33900,33950,33900,5
|
||||
20250512,140400,307123700,33900,33900,33900,33900,0
|
||||
20250512,140300,307123700,33900,33900,33900,33900,0
|
||||
20250512,140200,307123700,33900,33900,33900,33900,13
|
||||
20250512,140100,306683000,34000,34000,34000,34000,16
|
||||
20250512,140000,306139000,34000,33950,34000,33950,13
|
||||
20250512,135900,305697050,34000,34000,34000,34000,13
|
||||
20250512,135800,305255050,33900,33900,33900,33900,2
|
||||
20250512,135700,305187250,33850,33850,33850,33850,0
|
||||
20250512,135600,305187250,33850,33850,33850,33850,0
|
||||
20250512,135500,305187250,33850,33850,33850,33850,0
|
||||
20250512,135400,305187250,33850,33950,33950,33850,504
|
||||
20250512,135300,288100850,33900,33900,33900,33900,0
|
||||
20250512,135200,288100850,33900,33900,33900,33900,51
|
||||
20250512,135100,286371950,33900,33900,33900,33900,17
|
||||
20250512,135000,285795650,33950,33950,33950,33950,43
|
||||
20250512,134900,284335800,33950,33950,33950,33950,0
|
||||
20250512,134800,284335800,33950,33950,33950,33950,0
|
||||
20250512,134700,284335800,33950,33950,33950,33950,1
|
||||
20250512,134600,284301850,33950,33850,33950,33850,20
|
||||
20250512,134500,283623300,33850,33950,33950,33850,179
|
||||
20250512,134400,277553450,33900,33900,33900,33900,51
|
||||
20250512,134300,275824550,34100,34100,34100,34100,0
|
||||
20250512,134200,275824550,34100,34050,34100,34050,15
|
||||
20250512,134100,275313100,34100,34100,34100,34100,0
|
||||
20250512,134000,275313100,34100,34100,34100,34100,0
|
||||
20250512,133900,275313100,34100,34100,34100,34100,15
|
||||
20250512,133800,274801600,34050,34050,34050,34050,0
|
||||
20250512,133700,274801600,34050,33950,34050,33950,34
|
||||
20250512,133600,273646000,34050,34050,34050,34050,13
|
||||
20250512,133500,273203350,33950,33900,33950,33900,4
|
||||
20250512,133400,273067600,33900,33900,33900,33900,0
|
||||
20250512,133300,273067600,33900,33900,33900,33900,0
|
||||
20250512,133200,273067600,33900,33900,33900,33900,0
|
||||
20250512,133100,273067600,33900,34100,34100,33900,16
|
||||
20250512,133000,272522200,34100,34100,34100,34100,0
|
||||
20250512,132900,272522200,34100,34100,34100,34100,13
|
||||
20250512,132800,272078900,34100,34050,34100,34050,163
|
||||
20250512,132700,266521250,34000,33950,34000,33950,70
|
||||
20250512,132600,264144650,33950,33950,33950,33950,1
|
||||
20250512,132500,264110700,33950,33950,33950,33950,0
|
||||
20250512,132400,264110700,33950,33950,33950,33950,1
|
||||
20250512,132300,264076750,34050,34050,34050,34050,16
|
||||
20250512,132200,263531950,34050,34050,34050,34050,13
|
||||
20250512,132100,263089300,34050,34050,34050,34050,0
|
||||
20250512,132000,263089300,34050,34050,34050,34050,4
|
||||
20250512,131900,262953100,33950,33950,33950,33950,20
|
||||
20250512,131800,262274100,33950,33950,33950,33950,0
|
||||
20250512,131700,262274100,33950,34050,34050,33950,4
|
||||
20250512,131600,262138000,33900,34050,34050,33900,8
|
||||
20250512,131500,261866200,34050,34050,34050,34050,27
|
||||
20250512,131400,260946850,34000,34000,34000,34000,1
|
||||
20250512,131300,260912850,33950,33950,33950,33950,2
|
||||
20250512,131200,260844950,33950,33950,33950,33950,1
|
||||
20250512,131100,260811000,34100,34050,34100,34050,17
|
||||
20250512,131000,260232100,34050,34050,34050,34050,5
|
||||
20250512,130900,260061850,33950,33950,33950,33950,1
|
||||
20250512,130800,260027900,34150,34050,34150,34050,16
|
||||
20250512,130700,259482300,34100,34100,34100,34100,13
|
||||
20250512,130600,259039000,33950,33950,33950,33950,0
|
||||
20250512,130500,259039000,33950,33950,33950,33950,0
|
||||
20250512,130400,259039000,33950,34000,34100,33950,17
|
||||
20250512,130300,258459650,34100,34000,34100,34000,150
|
||||
20250512,130200,253345150,33950,33950,33950,33950,0
|
||||
20250512,130100,253345150,33950,33950,33950,33950,2
|
||||
20250512,130000,253277250,34000,34000,34000,34000,15
|
||||
20250512,125900,252767250,34000,34000,34000,34000,14
|
||||
20250512,125800,252291250,34000,34000,34000,34000,0
|
||||
20250512,125700,252291250,34000,34000,34000,34000,15
|
||||
20250512,125600,251781250,33950,33950,33950,33950,0
|
||||
20250512,125500,251781250,33950,34000,34000,33950,24
|
||||
20250512,125400,250965300,34000,34000,34000,34000,1
|
||||
20250512,125300,250931300,34100,34000,34100,34000,17
|
||||
20250512,125200,250352450,34000,34100,34100,34000,24
|
||||
20250512,125100,249535050,34000,34000,34000,34000,0
|
||||
20250512,125000,249535050,34000,34000,34000,34000,1
|
||||
20250512,124900,249501050,34100,34050,34100,34050,19
|
||||
20250512,124800,248854050,34050,34050,34050,34050,0
|
||||
20250512,124700,248854050,34050,34050,34050,34050,0
|
||||
20250512,124600,248854050,34050,34050,34050,34050,1
|
||||
20250512,124500,248820000,34050,34100,34100,34050,17
|
||||
20250512,124400,248240350,34100,34000,34100,34000,14
|
||||
20250512,124300,247763850,33950,33950,33950,33950,1
|
||||
20250512,124200,247729900,34100,34100,34100,34100,0
|
||||
20250512,124100,247729900,34100,34100,34100,34100,15
|
||||
20250512,124000,247218400,34200,34050,34200,34050,100
|
||||
20250512,123900,243804150,34050,33950,34100,33950,1009
|
||||
20250512,123800,209456150,34000,34000,34000,34000,0
|
||||
20250512,123700,209456150,34000,34000,34000,34000,15
|
||||
20250512,123600,208946150,34000,33950,34000,33950,14
|
||||
20250512,123500,208470650,33950,33950,33950,33950,0
|
||||
20250512,123400,208470650,33950,33900,33950,33900,16
|
||||
20250512,123300,207927550,33850,33850,33850,33850,0
|
||||
20250512,123200,207927550,33850,33900,33900,33850,3
|
||||
20250512,123100,207825900,33950,33950,33950,33950,0
|
||||
20250512,123000,207825900,33950,33950,33950,33950,0
|
||||
20250512,122900,207825900,33950,33950,33950,33950,29
|
||||
20250512,122800,206841350,33900,33900,33900,33900,25
|
||||
20250512,122700,205993850,34000,34000,34000,34000,2
|
||||
20250512,122600,205925850,33950,33950,33950,33950,13
|
||||
20250512,122500,205484500,33900,33900,33900,33900,0
|
||||
20250512,122400,205484500,33900,33900,33900,33900,2
|
||||
20250512,122300,205416700,33900,33900,33900,33900,1
|
||||
20250512,122200,205382800,34000,34000,34000,34000,16
|
||||
20250512,122100,204838800,34000,33950,34000,33950,14
|
||||
20250512,122000,204362850,33900,33900,33900,33900,0
|
||||
20250512,121900,204362850,33900,33900,33950,33900,16
|
||||
20250512,121800,203819750,33850,33850,33850,33850,0
|
||||
20250512,121700,203819750,33850,33850,33850,33850,100
|
||||
20250512,121600,200434750,33850,33850,33850,33850,1
|
||||
20250512,121500,200400900,34000,34000,34000,34000,15
|
||||
20250512,121400,199890900,34000,33950,34000,33950,12
|
||||
20250512,121300,199483300,33900,33850,33900,33850,3
|
||||
20250512,121200,199381650,33850,33850,33850,33850,1
|
||||
20250512,121100,199347800,33950,33950,33950,33950,0
|
||||
20250512,121000,199347800,33950,33950,33950,33950,16
|
||||
20250512,120900,198804600,33950,33950,33950,33950,0
|
||||
20250512,120800,198804600,33950,33950,33950,33950,0
|
||||
20250512,120700,198804600,33950,33950,33950,33950,52
|
||||
20250512,120600,197039200,33950,33950,33950,33950,54
|
||||
20250512,120500,195205900,33950,33950,33950,33950,36
|
||||
20250512,120400,193983700,33950,33950,33950,33950,17
|
||||
20250512,120300,193406550,34000,34000,34000,34000,16
|
||||
20250512,120200,192862550,33950,33950,33950,33950,67
|
||||
20250512,120100,190587900,33950,33950,33950,33950,3
|
||||
20250512,120000,190486050,34000,34000,34000,34000,0
|
||||
20250512,115900,190486050,34000,33950,34000,33950,25
|
||||
20250512,115800,189636550,33950,33950,33950,33950,22
|
||||
20250512,115700,188889650,34000,33950,34000,33850,31
|
||||
20250512,115600,187837250,34000,34000,34000,34000,15
|
||||
20250512,115500,187327250,33950,33950,33950,33950,1
|
||||
20250512,115400,187293300,33950,33950,33950,33950,6
|
||||
20250512,115300,187089600,34000,34000,34000,34000,0
|
||||
20250512,115200,187089600,34000,34000,34000,34000,16
|
||||
20250512,115100,186545600,33950,33950,33950,33950,2
|
||||
20250512,115000,186477700,34050,34000,34050,34000,15
|
||||
20250512,114900,185967650,33950,33950,33950,33950,0
|
||||
20250512,114800,185967650,33950,34000,34000,33950,16
|
||||
20250512,114700,185423700,33950,33950,33950,33950,1
|
||||
20250512,114600,185389750,34000,34000,34000,34000,0
|
||||
20250512,114500,185389750,34000,34000,34000,34000,88
|
||||
20250512,114400,182397750,34000,34000,34000,34000,16
|
||||
20250512,114300,181853750,33950,34000,34000,33950,35
|
||||
20250512,114200,180664800,33950,33950,33950,33950,1
|
||||
20250512,114100,180630850,33950,33950,33950,33900,85
|
||||
20250512,114000,177747350,34000,34000,34000,34000,15
|
||||
20250512,113900,177237350,34050,34050,34050,34050,0
|
||||
20250512,113800,177237350,34050,34050,34050,34050,0
|
||||
20250512,113700,177237350,34050,34050,34050,34050,0
|
||||
20250512,113600,177237350,34050,34000,34050,34000,15
|
||||
20250512,113500,176726650,34050,34050,34050,34050,14
|
||||
20250512,113400,176249950,34050,34050,34050,34050,0
|
||||
20250512,113300,176249950,34050,34000,34050,34000,16
|
||||
20250512,113200,175705200,33950,33950,33950,33950,1
|
||||
20250512,113100,175671250,33950,33950,33950,33950,0
|
||||
20250512,113000,175671250,33950,33950,33950,33950,2
|
||||
20250512,112900,175603350,34100,34050,34100,34050,2
|
||||
20250512,112800,175535200,34100,34000,34100,34000,15
|
||||
20250512,112700,175023800,34100,34050,34100,34050,114
|
||||
20250512,112600,171137650,34050,34050,34050,34050,0
|
||||
20250512,112500,171137650,34050,34000,34050,34000,15
|
||||
20250512,112400,170626950,34000,34000,34000,34000,0
|
||||
20250512,112300,170626950,34000,34000,34000,34000,0
|
||||
20250512,112200,170626950,34000,34000,34000,34000,0
|
||||
20250512,112100,170626950,34000,34050,34100,34000,17
|
||||
20250512,112000,170047400,34100,34100,34100,34100,13
|
||||
20250512,111900,169604100,34050,34050,34050,34050,1
|
||||
20250512,111800,169570050,34050,34050,34050,34050,1
|
||||
20250512,111700,169536000,34100,34100,34100,34100,15
|
||||
20250512,111600,169024500,34050,34050,34050,34050,1
|
||||
20250512,111500,168990450,34100,34050,34100,34050,12
|
||||
20250512,111400,168581800,34100,34050,34100,34000,21
|
||||
20250512,111300,167866700,34100,34100,34100,34000,183
|
||||
20250512,111200,161635050,34100,34100,34100,34100,14
|
||||
20250512,111100,161157650,34050,34050,34050,34050,0
|
||||
20250512,111000,161157650,34050,34050,34050,34050,3
|
||||
20250512,110900,161055500,34100,34100,34100,34100,15
|
||||
20250512,110800,160544000,34100,34100,34100,34100,0
|
||||
20250512,110700,160544000,34100,34100,34100,34100,0
|
||||
20250512,110600,160544000,34100,34100,34100,34100,0
|
||||
20250512,110500,160544000,34100,34050,34100,34050,28
|
||||
20250512,110400,159589750,34100,34100,34100,34100,14
|
||||
20250512,110300,159112350,34100,34100,34100,34100,26
|
||||
20250512,110200,158225750,34100,34000,34100,34000,11
|
||||
20250512,110100,157851650,34100,34100,34100,34100,0
|
||||
20250512,110000,157851650,34100,34000,34100,34000,7
|
||||
20250512,105900,157613450,34050,34050,34050,34050,105
|
||||
20250512,105800,154038200,34150,34100,34150,34100,46
|
||||
20250512,105700,152469550,34150,34150,34150,34150,64
|
||||
20250512,105600,150283950,34150,34000,34150,34000,222
|
||||
20250512,105500,142722400,34000,33950,34000,33950,3
|
||||
20250512,105400,142620500,33950,33950,33950,33950,16
|
||||
20250512,105300,142077300,33950,33950,33950,33950,0
|
||||
20250512,105200,142077300,33950,33950,33950,33950,81
|
||||
20250512,105100,139327350,33950,33950,33950,33950,50
|
||||
20250512,105000,137629850,33950,33950,33950,33950,16
|
||||
20250512,104900,137086650,33950,33950,33950,33950,14
|
||||
20250512,104800,136611350,33950,33950,33950,33950,0
|
||||
20250512,104700,136611350,33950,33900,33950,33900,148
|
||||
20250512,104600,131592950,33900,33900,33900,33900,16
|
||||
20250512,104500,131050550,33900,33900,33900,33900,0
|
||||
20250512,104400,131050550,33900,33900,33900,33900,0
|
||||
20250512,104300,131050550,33900,33900,33900,33900,15
|
||||
20250512,104200,130542050,33900,33900,33900,33900,0
|
||||
20250512,104100,130542050,33900,33900,33900,33900,14
|
||||
20250512,104000,130067450,33900,33900,33900,33900,0
|
||||
20250512,103900,130067450,33900,33900,33900,33900,16
|
||||
20250512,103800,129525050,33900,33900,33900,33900,0
|
||||
20250512,103700,129525050,33900,33900,33900,33900,1
|
||||
20250512,103600,129491150,33900,33900,33900,33900,0
|
||||
20250512,103500,129491150,33900,33900,33900,33900,15
|
||||
20250512,103400,128982650,33900,33900,33900,33900,10
|
||||
20250512,103300,128643650,33900,33900,33900,33900,14
|
||||
20250512,103200,128169050,33900,33900,33900,33900,0
|
||||
20250512,103100,128169050,33900,33900,33900,33900,16
|
||||
20250512,103000,127626650,33900,33900,33900,33900,0
|
||||
20250512,102900,127626650,33900,33900,33900,33900,0
|
||||
20250512,102800,127626650,33900,33900,33900,33900,2
|
||||
20250512,102700,127558850,33900,33900,33900,33900,15
|
||||
20250512,102600,127050350,33900,33900,33900,33900,14
|
||||
20250512,102500,126575750,33900,33900,33900,33900,0
|
||||
20250512,102400,126575750,33900,33900,33900,33900,15
|
||||
20250512,102300,126067250,33900,33900,33900,33900,0
|
||||
20250512,102200,126067250,33900,33900,33900,33900,2
|
||||
20250512,102100,125999450,33900,33900,33900,33900,0
|
||||
20250512,102000,125999450,33900,33900,33900,33900,16
|
||||
20250512,101900,125457050,33900,33900,33900,33900,0
|
||||
20250512,101800,125457050,33900,33900,33900,33900,216
|
||||
20250512,101700,118134650,33900,33850,33900,33850,105
|
||||
20250512,101600,114576150,33900,33900,33900,33900,40
|
||||
20250512,101500,113220150,33900,33900,33900,33900,0
|
||||
20250512,101400,113220150,33900,33900,33900,33900,3
|
||||
20250512,101300,113118450,33900,33850,33900,33850,29
|
||||
20250512,101200,112135850,33850,33850,33850,33850,19
|
||||
20250512,101100,111492700,33850,33850,33850,33850,13
|
||||
20250512,101000,111052650,33850,33850,33850,33850,15
|
||||
20250512,100900,110544900,33850,33850,33850,33850,3
|
||||
20250512,100800,110443350,33850,33850,33850,33850,15
|
||||
20250512,100700,109935600,33850,33850,33850,33850,2
|
||||
20250512,100600,109867900,33850,33850,33850,33850,0
|
||||
20250512,100500,109867900,33850,33850,33850,33850,0
|
||||
20250512,100400,109867900,33850,33850,33850,33850,15
|
||||
20250512,100300,109360150,33850,33850,33850,33850,18
|
||||
20250512,100200,108750850,33850,33700,33850,33700,316
|
||||
20250512,100100,98082950,33750,33750,33750,33750,28
|
||||
20250512,100000,97137950,33750,33750,33750,33750,0
|
||||
20250512,095900,97137950,33750,33750,33750,33750,0
|
||||
20250512,095800,97137950,33750,33750,33750,33750,1
|
||||
20250512,095700,97104200,33750,33750,33750,33750,25
|
||||
20250512,095600,96260450,33750,33750,33750,33750,0
|
||||
20250512,095500,96260450,33750,33750,33750,33725,16
|
||||
20250512,095400,95720675,33775,33775,33775,33775,3
|
||||
20250512,095300,95619350,33750,33750,33750,33600,296
|
||||
20250512,095200,85654300,33800,33800,33800,33800,0
|
||||
20250512,095100,85654300,33800,33800,33800,33800,0
|
||||
20250512,095000,85654300,33800,33800,33800,33800,0
|
||||
20250512,094900,85654300,33800,33800,33800,33800,24
|
||||
20250512,094800,84843100,33800,33800,33800,33800,0
|
||||
20250512,094700,84843100,33800,33800,33800,33800,14
|
||||
20250512,094600,84369900,33800,33800,33800,33800,0
|
||||
20250512,094500,84369900,33800,33800,33800,33800,17
|
||||
20250512,094400,83795300,33750,33750,33750,33750,1
|
||||
20250512,094300,83761550,33750,33750,33750,33750,18
|
||||
20250512,094200,83154050,33750,33800,33800,33750,40
|
||||
20250512,094100,81802250,33800,33750,33800,33750,9
|
||||
20250512,094000,81498250,33800,33750,33800,33750,19
|
||||
20250512,093900,80856200,33800,33800,33800,33800,0
|
||||
20250512,093800,80856200,33800,33750,33800,33750,16
|
||||
20250512,093700,80315450,33800,33800,33800,33800,0
|
||||
20250512,093600,80315450,33800,33800,33800,33800,1
|
||||
20250512,093500,80281650,33800,33800,33800,33800,0
|
||||
20250512,093400,80281650,33800,33800,33800,33800,15
|
||||
20250512,093300,79774650,33800,33800,33800,33800,0
|
||||
20250512,093200,79774650,33800,33800,33800,33800,14
|
||||
20250512,093100,79301450,33800,33800,33800,33800,19
|
||||
20250512,093000,78659250,33750,33750,33800,33750,11
|
||||
20250512,092900,78287900,33800,33800,33800,33800,2
|
||||
20250512,092800,78220300,33750,33750,33750,33750,0
|
||||
20250512,092700,78220300,33750,33750,33800,33750,90
|
||||
20250512,092600,75180150,33700,33700,33750,33700,23
|
||||
20250512,092500,74404250,33750,33650,33750,33550,331
|
||||
20250512,092400,63272100,33600,33700,33700,33500,805
|
||||
20250512,092300,36287350,33700,33700,33700,33700,2
|
||||
20250512,092200,36219950,33750,33750,33750,33700,16
|
||||
20250512,092100,35680550,33700,33700,33700,33700,0
|
||||
20250512,092000,35680550,33700,33800,33800,33700,2
|
||||
20250512,091900,35613050,33850,33800,33850,33750,45
|
||||
20250512,091800,34092300,33800,33800,33800,33800,0
|
||||
20250512,091700,34092300,33800,33850,33850,33800,20
|
||||
20250512,091600,33415600,33800,33850,33850,33800,6
|
||||
20250512,091500,33212550,33800,33750,33800,33750,62
|
||||
20250512,091400,31119550,33750,33800,33800,33750,11
|
||||
20250512,091300,30748250,33800,33800,33850,33800,182
|
||||
20250512,091200,24596600,33800,33650,33800,33650,585
|
||||
20250512,091100,4910650,33600,33650,33650,33600,20
|
||||
20250512,091000,4237900,33650,33650,33650,33650,0
|
||||
20250512,090900,4237900,33650,33650,33650,33650,43
|
||||
20250512,090800,2790950,33650,33650,33650,33650,9
|
||||
20250512,090700,2488100,33600,33600,33600,33600,6
|
||||
20250512,090600,2286500,33600,33600,33600,33600,0
|
||||
20250512,090500,2286500,33600,33600,33600,33600,0
|
||||
20250512,090400,2286500,33600,33600,33600,33600,0
|
||||
20250512,090300,2286500,33600,33600,33600,33600,15
|
||||
20250512,090200,1782500,33600,33600,33600,33600,14
|
||||
20250512,090100,1312100,33600,33650,33650,33600,23
|
||||
20250512,090000,538400,33650,33650,33650,33650,16
|
||||
|
Reference in New Issue
Block a user