Update 2025-05-12 2741 candle_min
This commit is contained in:
580
010040/min/candle-20250512.csv
Normal file
580
010040/min/candle-20250512.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,183800,108222360,2365,2365,2365,2365,571
|
||||
20250512,183700,108222360,2365,2365,2365,2365,0
|
||||
20250512,183600,108222360,2365,2365,2365,2365,0
|
||||
20250512,183500,108222360,2365,2365,2365,2365,0
|
||||
20250512,183400,108222360,2365,2365,2365,2365,0
|
||||
20250512,183300,108222360,2365,2365,2365,2365,0
|
||||
20250512,183200,108222360,2365,2365,2365,2365,0
|
||||
20250512,183100,108222360,2365,2365,2365,2365,0
|
||||
20250512,183000,108222360,2365,2365,2365,2365,0
|
||||
20250512,182900,108222360,2365,2365,2365,2365,0
|
||||
20250512,182800,108222360,2365,2365,2365,2365,0
|
||||
20250512,182700,108222360,2365,2365,2365,2365,0
|
||||
20250512,182600,108222360,2365,2365,2365,2365,0
|
||||
20250512,182500,108222360,2365,2365,2365,2365,0
|
||||
20250512,182400,108222360,2365,2365,2365,2365,0
|
||||
20250512,182300,108222360,2365,2365,2365,2365,0
|
||||
20250512,182200,108222360,2365,2365,2365,2365,0
|
||||
20250512,182100,108222360,2365,2365,2365,2365,0
|
||||
20250512,182000,108222360,2365,2365,2365,2365,0
|
||||
20250512,181900,108222360,2365,2365,2365,2365,0
|
||||
20250512,181800,108222360,2365,2365,2365,2365,0
|
||||
20250512,181700,108222360,2365,2365,2365,2365,0
|
||||
20250512,181600,108222360,2365,2365,2365,2365,0
|
||||
20250512,181500,108222360,2365,2365,2365,2365,0
|
||||
20250512,181400,108222360,2365,2365,2365,2365,0
|
||||
20250512,181300,108222360,2365,2365,2365,2365,0
|
||||
20250512,181200,108222360,2365,2365,2365,2365,0
|
||||
20250512,181100,108222360,2365,2365,2365,2365,0
|
||||
20250512,181000,108222360,2365,2365,2365,2365,0
|
||||
20250512,180900,108222360,2365,2365,2365,2365,0
|
||||
20250512,180800,108222360,2365,2365,2365,2365,571
|
||||
20250512,180700,108222360,2365,2365,2365,2365,0
|
||||
20250512,180600,108222360,2365,2365,2365,2365,0
|
||||
20250512,180500,108222360,2365,2365,2365,2365,0
|
||||
20250512,180400,108222360,2365,2365,2365,2365,0
|
||||
20250512,180300,108222360,2365,2365,2365,2365,0
|
||||
20250512,180200,108222360,2365,2365,2365,2365,0
|
||||
20250512,180100,108222360,2365,2365,2365,2365,0
|
||||
20250512,180000,108222360,2365,2365,2365,2365,0
|
||||
20250512,175900,108222360,2365,2365,2365,2365,0
|
||||
20250512,175800,108222360,2365,2365,2365,2365,0
|
||||
20250512,175700,108222360,2365,2365,2365,2365,0
|
||||
20250512,175600,108222360,2365,2365,2365,2365,0
|
||||
20250512,175500,108222360,2365,2365,2365,2365,0
|
||||
20250512,175400,108222360,2365,2365,2365,2365,0
|
||||
20250512,175300,108222360,2365,2365,2365,2365,0
|
||||
20250512,175200,108222360,2365,2365,2365,2365,0
|
||||
20250512,175100,108222360,2365,2365,2365,2365,0
|
||||
20250512,175000,108222360,2365,2365,2365,2365,0
|
||||
20250512,174900,108222360,2365,2365,2365,2365,0
|
||||
20250512,174800,108222360,2365,2365,2365,2365,0
|
||||
20250512,174700,108222360,2365,2365,2365,2365,0
|
||||
20250512,174600,108222360,2365,2365,2365,2365,0
|
||||
20250512,174500,108222360,2365,2365,2365,2365,0
|
||||
20250512,174400,108222360,2365,2365,2365,2365,0
|
||||
20250512,174300,108222360,2365,2365,2365,2365,0
|
||||
20250512,174200,108222360,2365,2365,2365,2365,0
|
||||
20250512,174100,108222360,2365,2365,2365,2365,0
|
||||
20250512,174000,108222360,2365,2365,2365,2365,0
|
||||
20250512,173900,108222360,2365,2365,2365,2365,0
|
||||
20250512,173800,108222360,2365,2365,2365,2365,571
|
||||
20250512,173700,108222360,2365,2365,2365,2365,0
|
||||
20250512,173600,108222360,2365,2365,2365,2365,0
|
||||
20250512,173500,108222360,2365,2365,2365,2365,0
|
||||
20250512,173400,108222360,2365,2365,2365,2365,0
|
||||
20250512,173300,108222360,2365,2365,2365,2365,0
|
||||
20250512,173200,108222360,2365,2365,2365,2365,0
|
||||
20250512,173100,108222360,2365,2365,2365,2365,0
|
||||
20250512,173000,108222360,2365,2365,2365,2365,0
|
||||
20250512,172900,108222360,2365,2365,2365,2365,0
|
||||
20250512,172800,108222360,2365,2365,2365,2365,0
|
||||
20250512,172700,108222360,2365,2365,2365,2365,0
|
||||
20250512,172600,108222360,2365,2365,2365,2365,0
|
||||
20250512,172500,108222360,2365,2365,2365,2365,0
|
||||
20250512,172400,108222360,2365,2365,2365,2365,0
|
||||
20250512,172300,108222360,2365,2365,2365,2365,0
|
||||
20250512,172200,108222360,2365,2365,2365,2365,0
|
||||
20250512,172100,108222360,2365,2365,2365,2365,0
|
||||
20250512,172000,108222360,2365,2365,2365,2365,0
|
||||
20250512,171900,108222360,2365,2365,2365,2365,0
|
||||
20250512,171800,108222360,2365,2365,2365,2365,0
|
||||
20250512,171700,108222360,2365,2365,2365,2365,0
|
||||
20250512,171600,108222360,2365,2365,2365,2365,0
|
||||
20250512,171500,108222360,2365,2365,2365,2365,0
|
||||
20250512,171400,108222360,2365,2365,2365,2365,0
|
||||
20250512,171300,108222360,2365,2365,2365,2365,0
|
||||
20250512,171200,108222360,2365,2365,2365,2365,0
|
||||
20250512,171100,108222360,2365,2365,2365,2365,0
|
||||
20250512,171000,108222360,2365,2365,2365,2365,0
|
||||
20250512,170900,108222360,2365,2365,2365,2365,0
|
||||
20250512,170800,108222360,2365,2365,2365,2365,571
|
||||
20250512,170700,108222360,2365,2365,2365,2365,0
|
||||
20250512,170600,108222360,2365,2365,2365,2365,0
|
||||
20250512,170500,108222360,2365,2365,2365,2365,0
|
||||
20250512,170400,108222360,2365,2365,2365,2365,0
|
||||
20250512,170300,108222360,2365,2365,2365,2365,0
|
||||
20250512,170200,108222360,2365,2365,2365,2365,0
|
||||
20250512,170100,108222360,2365,2365,2365,2365,0
|
||||
20250512,170000,108222360,2365,2365,2365,2365,0
|
||||
20250512,165900,108222360,2365,2365,2365,2365,0
|
||||
20250512,165800,108222360,2365,2365,2365,2365,0
|
||||
20250512,165700,108222360,2365,2365,2365,2365,0
|
||||
20250512,165600,108222360,2365,2365,2365,2365,0
|
||||
20250512,165500,108222360,2365,2365,2365,2365,0
|
||||
20250512,165400,108222360,2365,2365,2365,2365,0
|
||||
20250512,165300,108222360,2365,2365,2365,2365,0
|
||||
20250512,165200,108222360,2365,2365,2365,2365,0
|
||||
20250512,165100,108222360,2365,2365,2365,2365,0
|
||||
20250512,165000,108222360,2365,2365,2365,2365,0
|
||||
20250512,164900,108222360,2365,2365,2365,2365,0
|
||||
20250512,164800,108222360,2365,2365,2365,2365,0
|
||||
20250512,164700,108222360,2365,2365,2365,2365,0
|
||||
20250512,164600,108222360,2365,2365,2365,2365,0
|
||||
20250512,164500,108222360,2365,2365,2365,2365,0
|
||||
20250512,164400,108222360,2365,2365,2365,2365,0
|
||||
20250512,164300,108222360,2365,2365,2365,2365,0
|
||||
20250512,164200,108222360,2365,2365,2365,2365,0
|
||||
20250512,164100,108222360,2365,2365,2365,2365,0
|
||||
20250512,164000,108222360,2365,2365,2365,2365,0
|
||||
20250512,163900,108222360,2365,2365,2365,2365,0
|
||||
20250512,163800,108222360,2365,2365,2365,2365,571
|
||||
20250512,163700,108222360,2365,2365,2365,2365,0
|
||||
20250512,163600,108222360,2365,2365,2365,2365,0
|
||||
20250512,163500,108222360,2365,2365,2365,2365,0
|
||||
20250512,163400,108222360,2365,2365,2365,2365,0
|
||||
20250512,163300,108222360,2365,2365,2365,2365,0
|
||||
20250512,163200,108222360,2365,2365,2365,2365,0
|
||||
20250512,163100,108222360,2365,2365,2365,2365,0
|
||||
20250512,163000,108222360,2365,2365,2365,2365,0
|
||||
20250512,162900,108222360,2365,2365,2365,2365,0
|
||||
20250512,162800,108222360,2365,2365,2365,2365,0
|
||||
20250512,162700,108222360,2365,2365,2365,2365,0
|
||||
20250512,162600,108222360,2365,2365,2365,2365,0
|
||||
20250512,162500,108222360,2365,2365,2365,2365,0
|
||||
20250512,162400,108222360,2365,2365,2365,2365,0
|
||||
20250512,162300,108222360,2365,2365,2365,2365,0
|
||||
20250512,162200,108222360,2365,2365,2365,2365,0
|
||||
20250512,162100,108222360,2365,2365,2365,2365,0
|
||||
20250512,162000,108222360,2365,2365,2365,2365,0
|
||||
20250512,161900,108222360,2365,2365,2365,2365,0
|
||||
20250512,161800,108222360,2365,2365,2365,2365,0
|
||||
20250512,161700,108222360,2365,2365,2365,2365,0
|
||||
20250512,161600,108222360,2365,2365,2365,2365,0
|
||||
20250512,161500,108222360,2365,2365,2365,2365,0
|
||||
20250512,161400,108222360,2365,2365,2365,2365,0
|
||||
20250512,161300,108222360,2365,2365,2365,2365,0
|
||||
20250512,161200,108222360,2365,2365,2365,2365,0
|
||||
20250512,161100,108222360,2365,2365,2365,2365,0
|
||||
20250512,161000,108222360,2365,2365,2365,2365,0
|
||||
20250512,160900,108222360,2365,2365,2365,2365,0
|
||||
20250512,160800,108222360,2365,2365,2365,2365,571
|
||||
20250512,160700,108222360,2365,2365,2365,2365,0
|
||||
20250512,160600,108222360,2365,2365,2365,2365,0
|
||||
20250512,160500,108222360,2365,2365,2365,2365,0
|
||||
20250512,160400,108222360,2365,2365,2365,2365,0
|
||||
20250512,160300,108222360,2365,2365,2365,2365,0
|
||||
20250512,160200,108222360,2365,2365,2365,2365,0
|
||||
20250512,160100,108222360,2365,2365,2365,2365,0
|
||||
20250512,160000,108222360,2365,2365,2365,2365,0
|
||||
20250512,155900,108222360,2365,2365,2365,2365,0
|
||||
20250512,155800,108222360,2365,2365,2365,2365,0
|
||||
20250512,155700,108222360,2365,2365,2365,2365,0
|
||||
20250512,155600,108222360,2365,2365,2365,2365,0
|
||||
20250512,155500,108222360,2365,2365,2365,2365,0
|
||||
20250512,155400,108222360,2365,2365,2365,2365,0
|
||||
20250512,155300,108222360,2365,2365,2365,2365,0
|
||||
20250512,155200,108222360,2365,2365,2365,2365,0
|
||||
20250512,155100,108222360,2365,2365,2365,2365,0
|
||||
20250512,155000,108222360,2365,2365,2365,2365,0
|
||||
20250512,154900,108222360,2365,2365,2365,2365,0
|
||||
20250512,154800,108222360,2365,2365,2365,2365,0
|
||||
20250512,154700,108222360,2365,2365,2365,2365,0
|
||||
20250512,154600,108222360,2365,2365,2365,2365,0
|
||||
20250512,154500,108222360,2365,2365,2365,2365,0
|
||||
20250512,154400,108222360,2365,2365,2365,2365,0
|
||||
20250512,154300,108222360,2365,2365,2365,2365,0
|
||||
20250512,154200,108222360,2365,2365,2365,2365,0
|
||||
20250512,154100,108222360,2365,2365,2365,2365,0
|
||||
20250512,154000,108222360,2365,2365,2365,2365,0
|
||||
20250512,153900,108222360,2365,2365,2365,2365,0
|
||||
20250512,153800,108222360,2365,2365,2365,2365,571
|
||||
20250512,153700,108222360,2365,2365,2365,2365,0
|
||||
20250512,153600,108222360,2365,2365,2365,2365,0
|
||||
20250512,153500,108222360,2365,2365,2365,2365,0
|
||||
20250512,153400,108222360,2365,2365,2365,2365,0
|
||||
20250512,153300,108222360,2365,2365,2365,2365,0
|
||||
20250512,153200,108222360,2365,2365,2365,2365,0
|
||||
20250512,153100,108222360,2365,2365,2365,2365,0
|
||||
20250512,153000,108222360,2365,2365,2365,2365,571
|
||||
20250512,152900,106871945,2365,2365,2365,2365,0
|
||||
20250512,152800,106871945,2365,2365,2365,2365,0
|
||||
20250512,152700,106871945,2365,2365,2365,2365,0
|
||||
20250512,152600,106871945,2365,2365,2365,2365,0
|
||||
20250512,152500,106871945,2365,2365,2365,2365,0
|
||||
20250512,152400,106871945,2365,2365,2365,2365,0
|
||||
20250512,152300,106871945,2365,2365,2365,2365,0
|
||||
20250512,152200,106871945,2365,2365,2365,2365,0
|
||||
20250512,152100,106871945,2365,2365,2365,2365,0
|
||||
20250512,152000,106871945,2365,2365,2365,2365,0
|
||||
20250512,151900,106871945,2365,2365,2365,2360,20
|
||||
20250512,151800,106824670,2365,2365,2365,2365,4
|
||||
20250512,151700,106815210,2365,2365,2365,2365,0
|
||||
20250512,151600,106815210,2365,2365,2365,2365,0
|
||||
20250512,151500,106815210,2365,2365,2365,2365,0
|
||||
20250512,151400,106815210,2365,2365,2365,2365,0
|
||||
20250512,151300,106815210,2365,2365,2365,2365,1
|
||||
20250512,151200,106812845,2365,2365,2365,2365,2
|
||||
20250512,151100,106808115,2365,2365,2365,2365,7
|
||||
20250512,151000,106791560,2365,2360,2365,2360,104
|
||||
20250512,150900,106546000,2365,2360,2365,2360,2
|
||||
20250512,150800,106541275,2365,2365,2365,2365,2
|
||||
20250512,150700,106536545,2360,2365,2365,2360,5
|
||||
20250512,150600,106524740,2365,2365,2365,2365,4
|
||||
20250512,150500,106515280,2365,2365,2365,2365,62
|
||||
20250512,150400,106368650,2365,2365,2365,2365,3
|
||||
20250512,150300,106361555,2365,2365,2365,2365,8
|
||||
20250512,150200,106342635,2365,2365,2365,2365,1
|
||||
20250512,150100,106340270,2365,2365,2365,2365,2
|
||||
20250512,150000,106335540,2365,2365,2365,2365,22
|
||||
20250512,145900,106283510,2365,2365,2365,2365,5
|
||||
20250512,145800,106271685,2365,2365,2365,2360,35
|
||||
20250512,145700,106188955,2365,2365,2365,2365,5
|
||||
20250512,145600,106177130,2365,2365,2365,2365,14
|
||||
20250512,145500,106144020,2365,2365,2365,2365,48
|
||||
20250512,145400,106030500,2360,2360,2365,2360,647
|
||||
20250512,145300,104502845,2360,2360,2360,2360,0
|
||||
20250512,145200,104502845,2360,2360,2360,2360,0
|
||||
20250512,145100,104502845,2360,2360,2360,2360,0
|
||||
20250512,145000,104502845,2360,2360,2360,2360,0
|
||||
20250512,144900,104502845,2360,2360,2360,2360,0
|
||||
20250512,144800,104502845,2360,2360,2360,2360,1
|
||||
20250512,144700,104500485,2360,2360,2360,2360,3
|
||||
20250512,144600,104493405,2360,2360,2360,2360,10
|
||||
20250512,144500,104469805,2355,2355,2360,2355,140
|
||||
20250512,144400,104139945,2360,2360,2360,2360,0
|
||||
20250512,144300,104139945,2360,2360,2360,2360,0
|
||||
20250512,144200,104139945,2360,2360,2360,2360,0
|
||||
20250512,144100,104139945,2360,2360,2360,2360,0
|
||||
20250512,144000,104139945,2360,2360,2360,2360,0
|
||||
20250512,143900,104139945,2360,2360,2360,2360,0
|
||||
20250512,143800,104139945,2360,2360,2360,2360,0
|
||||
20250512,143700,104139945,2360,2360,2360,2360,0
|
||||
20250512,143600,104139945,2360,2360,2360,2360,1
|
||||
20250512,143500,104137585,2360,2360,2360,2360,2
|
||||
20250512,143400,104132865,2360,2360,2360,2360,7
|
||||
20250512,143300,104116345,2355,2355,2355,2355,16
|
||||
20250512,143200,104078665,2360,2360,2360,2360,0
|
||||
20250512,143100,104078665,2360,2360,2360,2360,0
|
||||
20250512,143000,104078665,2360,2360,2360,2360,1
|
||||
20250512,142900,104076305,2360,2360,2360,2360,4
|
||||
20250512,142800,104066865,2360,2355,2360,2355,56
|
||||
20250512,142700,103934740,2355,2355,2355,2355,3
|
||||
20250512,142600,103927675,2355,2355,2355,2355,10
|
||||
20250512,142500,103904125,2360,2360,2360,2360,143
|
||||
20250512,142400,103566645,2360,2360,2360,2360,366
|
||||
20250512,142300,102702885,2360,2360,2360,2360,18
|
||||
20250512,142200,102660405,2360,2360,2360,2360,60
|
||||
20250512,142100,102518805,2360,2360,2360,2360,200
|
||||
20250512,142000,102046805,2360,2360,2360,2360,0
|
||||
20250512,141900,102046805,2360,2360,2360,2360,0
|
||||
20250512,141800,102046805,2360,2360,2360,2360,4
|
||||
20250512,141700,102037365,2360,2360,2360,2360,9
|
||||
20250512,141600,102016125,2360,2360,2360,2360,30
|
||||
20250512,141500,101945325,2360,2350,2360,2350,433
|
||||
20250512,141400,100925555,2350,2350,2350,2350,0
|
||||
20250512,141300,100925555,2350,2350,2350,2350,1
|
||||
20250512,141200,100923205,2360,2360,2360,2360,0
|
||||
20250512,141100,100923205,2360,2360,2360,2360,0
|
||||
20250512,141000,100923205,2360,2360,2360,2360,0
|
||||
20250512,140900,100923205,2360,2360,2360,2360,0
|
||||
20250512,140800,100923205,2360,2360,2360,2360,0
|
||||
20250512,140700,100923205,2360,2360,2360,2360,0
|
||||
20250512,140600,100923205,2360,2360,2360,2360,0
|
||||
20250512,140500,100923205,2360,2360,2360,2360,0
|
||||
20250512,140400,100923205,2360,2360,2360,2360,0
|
||||
20250512,140300,100923205,2360,2360,2360,2360,0
|
||||
20250512,140200,100923205,2360,2360,2360,2360,0
|
||||
20250512,140100,100923205,2360,2360,2360,2360,1
|
||||
20250512,140000,100920845,2340,2340,2340,2340,1
|
||||
20250512,135900,100918505,2360,2360,2360,2360,0
|
||||
20250512,135800,100918505,2360,2360,2360,2360,0
|
||||
20250512,135700,100918505,2360,2360,2360,2360,0
|
||||
20250512,135600,100918505,2360,2360,2360,2360,0
|
||||
20250512,135500,100918505,2360,2360,2360,2360,0
|
||||
20250512,135400,100918505,2360,2360,2360,2360,0
|
||||
20250512,135300,100918505,2360,2360,2360,2360,0
|
||||
20250512,135200,100918505,2360,2360,2360,2360,0
|
||||
20250512,135100,100918505,2360,2360,2360,2360,0
|
||||
20250512,135000,100918505,2360,2360,2360,2360,0
|
||||
20250512,134900,100918505,2360,2360,2360,2360,0
|
||||
20250512,134800,100918505,2360,2360,2360,2360,0
|
||||
20250512,134700,100918505,2360,2360,2360,2360,0
|
||||
20250512,134600,100918505,2360,2360,2360,2360,0
|
||||
20250512,134500,100918505,2360,2360,2360,2360,0
|
||||
20250512,134400,100918505,2360,2360,2360,2360,2
|
||||
20250512,134300,100913785,2360,2345,2360,2345,24
|
||||
20250512,134200,100857415,2360,2360,2360,2360,1
|
||||
20250512,134100,100855055,2360,2355,2360,2355,15
|
||||
20250512,134000,100819700,2355,2355,2355,2355,66
|
||||
20250512,133900,100664270,2360,2360,2360,2360,4
|
||||
20250512,133800,100654830,2355,2360,2360,2355,9
|
||||
20250512,133700,100633615,2360,2360,2360,2360,13
|
||||
20250512,133600,100602935,2355,2355,2355,2355,21
|
||||
20250512,133500,100553480,2360,2360,2360,2360,85
|
||||
20250512,133400,100352880,2360,2360,2360,2360,1
|
||||
20250512,133300,100350520,2365,2360,2365,2360,3
|
||||
20250512,133200,100343435,2365,2365,2365,2365,0
|
||||
20250512,133100,100343435,2365,2365,2365,2365,0
|
||||
20250512,133000,100343435,2365,2365,2365,2365,0
|
||||
20250512,132900,100343435,2365,2365,2365,2365,0
|
||||
20250512,132800,100343435,2365,2365,2365,2365,2
|
||||
20250512,132700,100338705,2360,2360,2365,2360,21
|
||||
20250512,132600,100289120,2365,2365,2365,2365,0
|
||||
20250512,132500,100289120,2365,2365,2365,2365,0
|
||||
20250512,132400,100289120,2365,2365,2365,2365,0
|
||||
20250512,132300,100289120,2365,2365,2365,2365,0
|
||||
20250512,132200,100289120,2365,2365,2365,2365,1
|
||||
20250512,132100,100286755,2365,2365,2365,2365,6
|
||||
20250512,132000,100272565,2365,2365,2365,2365,3
|
||||
20250512,131900,100265470,2365,2365,2365,2365,10
|
||||
20250512,131800,100241820,2360,2360,2360,2360,0
|
||||
20250512,131700,100241820,2360,2360,2360,2360,10
|
||||
20250512,131600,100218220,2360,2365,2365,2360,19
|
||||
20250512,131500,100173295,2360,2360,2360,2360,87
|
||||
20250512,131400,99967975,2360,2360,2360,2360,1
|
||||
20250512,131300,99965615,2345,2360,2360,2345,5
|
||||
20250512,131200,99953875,2360,2360,2360,2360,3
|
||||
20250512,131100,99946795,2360,2360,2360,2360,9
|
||||
20250512,131000,99925555,2355,2360,2360,2355,7
|
||||
20250512,130900,99909065,2360,2360,2360,2360,5
|
||||
20250512,130800,99897265,2350,2350,2350,2350,16
|
||||
20250512,130700,99859665,2350,2350,2350,2350,0
|
||||
20250512,130600,99859665,2350,2350,2350,2350,0
|
||||
20250512,130500,99859665,2350,2350,2350,2350,0
|
||||
20250512,130400,99859665,2350,2350,2350,2350,0
|
||||
20250512,130300,99859665,2350,2350,2350,2350,30
|
||||
20250512,130200,99789165,2360,2360,2360,2360,1
|
||||
20250512,130100,99786805,2365,2365,2365,2365,0
|
||||
20250512,130000,99786805,2365,2365,2365,2365,65
|
||||
20250512,125900,99633080,2335,2345,2345,2335,42
|
||||
20250512,125800,99534905,2370,2370,2370,2370,0
|
||||
20250512,125700,99534905,2370,2370,2370,2370,0
|
||||
20250512,125600,99534905,2370,2370,2370,2370,0
|
||||
20250512,125500,99534905,2370,2370,2370,2370,4
|
||||
20250512,125400,99525425,2370,2370,2370,2370,52
|
||||
20250512,125300,99402185,2370,2370,2370,2370,361
|
||||
20250512,125200,98546615,2370,2350,2370,2350,7161
|
||||
20250512,125100,81669150,2350,2350,2350,2350,0
|
||||
20250512,125000,81669150,2350,2350,2350,2350,0
|
||||
20250512,124900,81669150,2350,2350,2350,2350,0
|
||||
20250512,124800,81669150,2350,2350,2350,2350,0
|
||||
20250512,124700,81669150,2350,2350,2350,2350,1
|
||||
20250512,124600,81666800,2350,2350,2350,2350,12
|
||||
20250512,124500,81638600,2350,2350,2350,2350,458
|
||||
20250512,124400,80562300,2350,2350,2350,2350,2
|
||||
20250512,124300,80557600,2350,2350,2350,2350,9
|
||||
20250512,124200,80536450,2350,2350,2350,2350,111
|
||||
20250512,124100,80275600,2350,2350,2350,2350,0
|
||||
20250512,124000,80275600,2350,2350,2350,2350,0
|
||||
20250512,123900,80275600,2350,2350,2350,2350,0
|
||||
20250512,123800,80275600,2350,2350,2350,2350,4
|
||||
20250512,123700,80266200,2350,2350,2350,2350,0
|
||||
20250512,123600,80266200,2350,2350,2350,2350,0
|
||||
20250512,123500,80266200,2350,2350,2350,2350,0
|
||||
20250512,123400,80266200,2350,2350,2350,2350,2
|
||||
20250512,123300,80261500,2350,2350,2350,2350,16
|
||||
20250512,123200,80223900,2350,2350,2350,2350,0
|
||||
20250512,123100,80223900,2350,2350,2350,2350,0
|
||||
20250512,123000,80223900,2350,2350,2350,2350,13
|
||||
20250512,122900,80193350,2345,2345,2345,2345,31
|
||||
20250512,122800,80120655,2345,2345,2345,2345,0
|
||||
20250512,122700,80120655,2345,2345,2345,2345,0
|
||||
20250512,122600,80120655,2345,2345,2345,2345,8
|
||||
20250512,122500,80101895,2350,2350,2350,2345,3
|
||||
20250512,122400,80094850,2350,2350,2350,2350,0
|
||||
20250512,122300,80094850,2350,2350,2350,2350,0
|
||||
20250512,122200,80094850,2350,2350,2350,2350,0
|
||||
20250512,122100,80094850,2350,2350,2350,2350,0
|
||||
20250512,122000,80094850,2350,2350,2350,2350,0
|
||||
20250512,121900,80094850,2350,2350,2350,2350,0
|
||||
20250512,121800,80094850,2350,2350,2350,2350,0
|
||||
20250512,121700,80094850,2350,2350,2350,2350,0
|
||||
20250512,121600,80094850,2350,2350,2350,2350,1
|
||||
20250512,121500,80092500,2350,2350,2350,2350,9
|
||||
20250512,121400,80071350,2350,2350,2350,2350,95
|
||||
20250512,121300,79848100,2350,2350,2350,2350,521
|
||||
20250512,121200,78623750,2350,2350,2350,2350,1001
|
||||
20250512,121100,76271400,2350,2350,2350,2350,9
|
||||
20250512,121000,76250250,2350,2350,2350,2350,102
|
||||
20250512,120900,76010550,2350,2350,2350,2350,363
|
||||
20250512,120800,75157500,2350,2350,2350,2350,363
|
||||
20250512,120700,74304450,2350,2350,2350,2350,864
|
||||
20250512,120600,72274050,2350,2350,2350,2345,2908
|
||||
20250512,120500,65453750,2350,2345,2350,2345,385
|
||||
20250512,120400,64550470,2345,2345,2345,2345,4
|
||||
20250512,120300,64541090,2345,2345,2345,2345,187
|
||||
20250512,120200,64102575,2350,2350,2350,2350,12
|
||||
20250512,120100,64074375,2350,2350,2350,2350,122
|
||||
20250512,120000,63787675,2350,2345,2350,2345,866
|
||||
20250512,115900,61756075,2350,2350,2350,2350,0
|
||||
20250512,115800,61756075,2350,2350,2350,2350,1
|
||||
20250512,115700,61753725,2350,2350,2350,2350,13
|
||||
20250512,115600,61723175,2345,2345,2345,2345,0
|
||||
20250512,115500,61723175,2345,2345,2345,2345,0
|
||||
20250512,115400,61723175,2345,2345,2345,2345,1
|
||||
20250512,115300,61720830,2350,2350,2350,2350,2
|
||||
20250512,115200,61716130,2350,2350,2350,2350,17
|
||||
20250512,115100,61676180,2350,2350,2350,2350,173
|
||||
20250512,115000,61269630,2350,2350,2350,2350,402
|
||||
20250512,114900,60324930,2345,2350,2350,2345,1016
|
||||
20250512,114800,57942335,2350,2350,2350,2350,166
|
||||
20250512,114700,57552235,2350,2350,2350,2350,428
|
||||
20250512,114600,56546435,2350,2345,2350,2345,1902
|
||||
20250512,114500,52085525,2345,2345,2345,2345,0
|
||||
20250512,114400,52085525,2345,2345,2345,2345,0
|
||||
20250512,114300,52085525,2345,2345,2345,2345,0
|
||||
20250512,114200,52085525,2345,2345,2345,2345,0
|
||||
20250512,114100,52085525,2345,2345,2345,2345,2
|
||||
20250512,114000,52080835,2345,2345,2345,2345,5
|
||||
20250512,113900,52069110,2340,2340,2340,2340,1
|
||||
20250512,113800,52066770,2335,2335,2335,2335,2
|
||||
20250512,113700,52062100,2345,2345,2345,2345,0
|
||||
20250512,113600,52062100,2345,2345,2345,2345,1
|
||||
20250512,113500,52059755,2345,2345,2345,2345,5
|
||||
20250512,113400,52048030,2345,2345,2345,2345,57
|
||||
20250512,113300,51914365,2345,2350,2350,2345,669
|
||||
20250512,113200,50344830,2350,2350,2350,2345,782
|
||||
20250512,113100,48510130,2335,2335,2335,2335,200
|
||||
20250512,113000,48043130,2350,2350,2350,2350,0
|
||||
20250512,112900,48043130,2350,2350,2350,2350,0
|
||||
20250512,112800,48043130,2350,2350,2350,2350,1
|
||||
20250512,112700,48040780,2350,2350,2350,2350,5
|
||||
20250512,112600,48029030,2350,2350,2350,2350,59
|
||||
20250512,112500,47890380,2350,2350,2350,2350,0
|
||||
20250512,112400,47890380,2350,2350,2350,2350,1
|
||||
20250512,112300,47888030,2350,2350,2350,2350,10
|
||||
20250512,112200,47864530,2350,2350,2350,2350,118
|
||||
20250512,112100,47587230,2350,2350,2350,2350,8
|
||||
20250512,112000,47568430,2350,2350,2350,2350,83
|
||||
20250512,111900,47373380,2350,2350,2350,2350,270
|
||||
20250512,111800,46738880,2350,2350,2350,2350,326
|
||||
20250512,111700,45972780,2350,2350,2350,2350,230
|
||||
20250512,111600,45432280,2350,2350,2350,2350,218
|
||||
20250512,111500,44919980,2345,2345,2345,2345,2793
|
||||
20250512,111400,38370395,2340,2340,2340,2340,0
|
||||
20250512,111300,38370395,2340,2340,2340,2340,0
|
||||
20250512,111200,38370395,2340,2340,2340,2340,0
|
||||
20250512,111100,38370395,2340,2340,2340,2340,0
|
||||
20250512,111000,38370395,2340,2345,2345,2340,7
|
||||
20250512,110900,38353985,2345,2345,2345,2345,3
|
||||
20250512,110800,38346950,2340,2340,2340,2340,56
|
||||
20250512,110700,38215910,2345,2345,2345,2345,0
|
||||
20250512,110600,38215910,2345,2345,2345,2345,0
|
||||
20250512,110500,38215910,2345,2345,2345,2345,0
|
||||
20250512,110400,38215910,2345,2345,2345,2345,0
|
||||
20250512,110300,38215910,2345,2345,2345,2345,0
|
||||
20250512,110200,38215910,2345,2345,2345,2345,0
|
||||
20250512,110100,38215910,2345,2345,2345,2345,0
|
||||
20250512,110000,38215910,2345,2345,2345,2345,0
|
||||
20250512,105900,38215910,2345,2345,2345,2345,0
|
||||
20250512,105800,38215910,2345,2345,2345,2345,14
|
||||
20250512,105700,38183080,2345,2345,2345,2345,0
|
||||
20250512,105600,38183080,2345,2345,2345,2345,0
|
||||
20250512,105500,38183080,2345,2345,2345,2345,2
|
||||
20250512,105400,38178390,2335,2335,2335,2335,6
|
||||
20250512,105300,38164380,2345,2345,2345,2345,1
|
||||
20250512,105200,38162035,2345,2345,2345,2345,10
|
||||
20250512,105100,38138585,2345,2345,2345,2345,105
|
||||
20250512,105000,37892360,2345,2345,2345,2345,179
|
||||
20250512,104900,37472605,2335,2345,2345,2335,969
|
||||
20250512,104800,35206445,2345,2345,2345,2345,605
|
||||
20250512,104700,33787720,2345,2345,2345,2345,0
|
||||
20250512,104600,33787720,2345,2345,2345,2345,0
|
||||
20250512,104500,33787720,2345,2345,2345,2345,2
|
||||
20250512,104400,33783030,2345,2345,2345,2345,5
|
||||
20250512,104300,33771305,2345,2345,2345,2345,0
|
||||
20250512,104200,33771305,2345,2345,2345,2345,0
|
||||
20250512,104100,33771305,2345,2345,2345,2345,0
|
||||
20250512,104000,33771305,2345,2345,2345,2345,0
|
||||
20250512,103900,33771305,2345,2345,2345,2345,0
|
||||
20250512,103800,33771305,2345,2345,2345,2345,0
|
||||
20250512,103700,33771305,2345,2345,2345,2345,0
|
||||
20250512,103600,33771305,2345,2345,2345,2345,0
|
||||
20250512,103500,33771305,2345,2345,2345,2345,0
|
||||
20250512,103400,33771305,2345,2345,2345,2345,0
|
||||
20250512,103300,33771305,2345,2345,2345,2345,0
|
||||
20250512,103200,33771305,2345,2345,2345,2345,0
|
||||
20250512,103100,33771305,2345,2345,2345,2345,2
|
||||
20250512,103000,33766615,2345,2345,2345,2345,0
|
||||
20250512,102900,33766615,2345,2345,2345,2345,0
|
||||
20250512,102800,33766615,2345,2345,2345,2345,0
|
||||
20250512,102700,33766615,2345,2340,2345,2340,14
|
||||
20250512,102600,33733835,2345,2345,2345,2345,0
|
||||
20250512,102500,33733835,2345,2345,2345,2345,1
|
||||
20250512,102400,33731490,2345,2345,2345,2345,16
|
||||
20250512,102300,33693970,2345,2345,2345,2345,0
|
||||
20250512,102200,33693970,2345,2345,2345,2345,0
|
||||
20250512,102100,33693970,2345,2345,2345,2345,2
|
||||
20250512,102000,33689280,2345,2345,2345,2340,69
|
||||
20250512,101900,33527710,2345,2345,2345,2345,43
|
||||
20250512,101800,33426875,2345,2345,2345,2345,145
|
||||
20250512,101700,33086850,2350,2350,2350,2350,691
|
||||
20250512,101600,31463000,2350,2350,2350,2350,23
|
||||
20250512,101500,31408950,2350,2345,2350,2345,112
|
||||
20250512,101400,31146295,2345,2345,2345,2345,143
|
||||
20250512,101300,30810960,2345,2345,2345,2345,144
|
||||
20250512,101200,30473280,2345,2345,2345,2345,144
|
||||
20250512,101100,30135600,2345,2345,2345,2345,1144
|
||||
20250512,101000,27452920,2345,2350,2350,2345,424
|
||||
20250512,100900,26458280,2350,2345,2350,2345,817
|
||||
20250512,100800,24542055,2345,2345,2345,2345,0
|
||||
20250512,100700,24542055,2345,2345,2345,2345,0
|
||||
20250512,100600,24542055,2345,2345,2345,2345,0
|
||||
20250512,100500,24542055,2345,2345,2345,2345,0
|
||||
20250512,100400,24542055,2345,2345,2345,2345,0
|
||||
20250512,100300,24542055,2345,2345,2345,2345,0
|
||||
20250512,100200,24542055,2345,2345,2345,2345,2
|
||||
20250512,100100,24537365,2345,2345,2345,2345,70
|
||||
20250512,100000,24373215,2345,2345,2345,2345,0
|
||||
20250512,095900,24373215,2345,2345,2345,2345,0
|
||||
20250512,095800,24373215,2345,2345,2345,2345,0
|
||||
20250512,095700,24373215,2345,2340,2345,2340,3
|
||||
20250512,095600,24366185,2340,2340,2340,2340,3
|
||||
20250512,095500,24359165,2345,2345,2345,2345,0
|
||||
20250512,095400,24359165,2345,2345,2345,2345,0
|
||||
20250512,095300,24359165,2345,2345,2345,2345,0
|
||||
20250512,095200,24359165,2345,2345,2345,2345,0
|
||||
20250512,095100,24359165,2345,2345,2345,2345,0
|
||||
20250512,095000,24359165,2345,2345,2345,2345,0
|
||||
20250512,094900,24359165,2345,2345,2345,2345,0
|
||||
20250512,094800,24359165,2345,2345,2345,2345,0
|
||||
20250512,094700,24359165,2345,2345,2345,2345,0
|
||||
20250512,094600,24359165,2345,2345,2345,2345,0
|
||||
20250512,094500,24359165,2345,2345,2345,2345,1
|
||||
20250512,094400,24356820,2345,2345,2345,2345,1
|
||||
20250512,094300,24354475,2345,2345,2345,2345,10
|
||||
20250512,094200,24331025,2345,2345,2345,2345,3
|
||||
20250512,094100,24323990,2345,2345,2345,2345,23
|
||||
20250512,094000,24270055,2340,2340,2340,2340,60
|
||||
20250512,093900,24129655,2345,2345,2345,2345,0
|
||||
20250512,093800,24129655,2345,2345,2345,2345,0
|
||||
20250512,093700,24129655,2345,2345,2345,2345,2
|
||||
20250512,093600,24124965,2345,2345,2345,2345,10
|
||||
20250512,093500,24101515,2345,2345,2345,2345,145
|
||||
20250512,093400,23761490,2345,2345,2345,2345,120
|
||||
20250512,093300,23480090,2345,2350,2350,2345,123
|
||||
20250512,093200,23191345,2345,2345,2350,2345,1119
|
||||
20250512,093100,20567175,2345,2345,2345,2345,0
|
||||
20250512,093000,20567175,2345,2345,2345,2345,0
|
||||
20250512,092900,20567175,2345,2345,2345,2345,2
|
||||
20250512,092800,20562485,2345,2345,2345,2345,9
|
||||
20250512,092700,20541380,2345,2345,2345,2345,29
|
||||
20250512,092600,20473375,2345,2345,2345,2345,117
|
||||
20250512,092500,20199010,2345,2345,2345,2345,179
|
||||
20250512,092400,19779255,2345,2345,2345,2340,636
|
||||
20250512,092300,18289330,2345,2345,2345,2345,509
|
||||
20250512,092200,17095725,2345,2340,2345,2340,86
|
||||
20250512,092100,16894060,2345,2345,2345,2340,230
|
||||
20250512,092000,16354715,2345,2340,2345,2340,963
|
||||
20250512,091900,14100980,2345,2345,2345,2345,0
|
||||
20250512,091800,14100980,2345,2345,2345,2345,7
|
||||
20250512,091700,14084565,2345,2345,2345,2345,75
|
||||
20250512,091600,13908690,2345,2345,2345,2345,579
|
||||
20250512,091500,12550935,2350,2345,2350,2345,7
|
||||
20250512,091400,12534500,2350,2350,2350,2350,101
|
||||
20250512,091300,12297150,2350,2350,2350,2350,43
|
||||
20250512,091200,12196100,2350,2350,2350,2350,114
|
||||
20250512,091100,11928200,2350,2350,2350,2345,488
|
||||
20250512,091000,10783270,2350,2360,2360,2350,180
|
||||
20250512,090900,10359700,2360,2365,2365,2350,215
|
||||
20250512,090800,9853015,2365,2360,2365,2360,167
|
||||
20250512,090700,9458585,2365,2365,2365,2365,171
|
||||
20250512,090600,9054170,2360,2365,2365,2360,228
|
||||
20250512,090500,8515020,2360,2360,2365,2345,121
|
||||
20250512,090400,8229470,2365,2340,2370,2320,456
|
||||
20250512,090300,7159575,2370,2360,2370,2360,474
|
||||
20250512,090200,6039490,2360,2350,2360,2350,1195
|
||||
20250512,090100,3225170,2350,2340,2350,2340,170
|
||||
20250512,090000,2826170,2345,2305,2350,2305,1215
|
||||
|
Reference in New Issue
Block a user