Update 2025-05-12 2741 candle_min
This commit is contained in:
593
023410/min/candle-20250512.csv
Normal file
593
023410/min/candle-20250512.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,185100,1148487678,3480,3480,3480,3480,15885
|
||||
20250512,185000,1148487678,3480,3480,3480,3480,0
|
||||
20250512,184900,1148487678,3480,3480,3480,3480,0
|
||||
20250512,184800,1148487678,3480,3480,3480,3480,0
|
||||
20250512,184700,1148487678,3480,3480,3480,3480,0
|
||||
20250512,184600,1148487678,3480,3480,3480,3480,0
|
||||
20250512,184500,1148487678,3480,3480,3480,3480,0
|
||||
20250512,184400,1148487678,3480,3480,3480,3480,0
|
||||
20250512,184300,1148487678,3480,3480,3480,3480,0
|
||||
20250512,184200,1148487678,3480,3480,3480,3480,0
|
||||
20250512,184100,1148487678,3480,3480,3480,3480,0
|
||||
20250512,184000,1148487678,3480,3480,3480,3480,0
|
||||
20250512,183900,1148487678,3480,3480,3480,3480,0
|
||||
20250512,183800,1148487678,3480,3480,3480,3480,0
|
||||
20250512,183700,1148487678,3480,3480,3480,3480,0
|
||||
20250512,183600,1148487678,3480,3480,3480,3480,0
|
||||
20250512,183500,1148487678,3480,3480,3480,3480,0
|
||||
20250512,183400,1148487678,3480,3480,3480,3480,0
|
||||
20250512,183300,1148487678,3480,3480,3480,3480,0
|
||||
20250512,183200,1148487678,3480,3480,3480,3480,0
|
||||
20250512,183100,1148487678,3480,3480,3480,3480,0
|
||||
20250512,183000,1148487678,3480,3480,3480,3480,0
|
||||
20250512,182900,1148487678,3480,3480,3480,3480,0
|
||||
20250512,182800,1148487678,3480,3480,3480,3480,0
|
||||
20250512,182700,1148487678,3480,3480,3480,3480,0
|
||||
20250512,182600,1148487678,3480,3480,3480,3480,0
|
||||
20250512,182500,1148487678,3480,3480,3480,3480,0
|
||||
20250512,182400,1148487678,3480,3480,3480,3480,0
|
||||
20250512,182300,1148487678,3480,3480,3480,3480,0
|
||||
20250512,182200,1148487678,3480,3480,3480,3480,0
|
||||
20250512,182100,1148487678,3480,3480,3480,3480,15885
|
||||
20250512,182000,1148487678,3480,3480,3480,3480,0
|
||||
20250512,181900,1148487678,3480,3480,3480,3480,0
|
||||
20250512,181800,1148487678,3480,3480,3480,3480,0
|
||||
20250512,181700,1148487678,3480,3480,3480,3480,0
|
||||
20250512,181600,1148487678,3480,3480,3480,3480,0
|
||||
20250512,181500,1148487678,3480,3480,3480,3480,0
|
||||
20250512,181400,1148487678,3480,3480,3480,3480,0
|
||||
20250512,181300,1148487678,3480,3480,3480,3480,0
|
||||
20250512,181200,1148487678,3480,3480,3480,3480,0
|
||||
20250512,181100,1148487678,3480,3480,3480,3480,0
|
||||
20250512,181000,1148487678,3480,3480,3480,3480,0
|
||||
20250512,180900,1148487678,3480,3480,3480,3480,0
|
||||
20250512,180800,1148487678,3480,3480,3480,3480,0
|
||||
20250512,180700,1148487678,3480,3480,3480,3480,0
|
||||
20250512,180600,1148487678,3480,3480,3480,3480,0
|
||||
20250512,180500,1148487678,3480,3480,3480,3480,0
|
||||
20250512,180400,1148487678,3480,3480,3480,3480,0
|
||||
20250512,180300,1148487678,3480,3480,3480,3480,0
|
||||
20250512,180200,1148487678,3480,3480,3480,3480,0
|
||||
20250512,180100,1148487678,3480,3480,3480,3480,0
|
||||
20250512,180000,1148487678,3480,3480,3480,3480,0
|
||||
20250512,175900,1148487678,3480,3480,3480,3480,0
|
||||
20250512,175800,1148487678,3480,3480,3480,3480,0
|
||||
20250512,175700,1148487678,3480,3480,3480,3480,0
|
||||
20250512,175600,1148487678,3480,3480,3480,3480,0
|
||||
20250512,175500,1148487678,3480,3480,3480,3480,0
|
||||
20250512,175400,1148487678,3480,3480,3480,3480,0
|
||||
20250512,175300,1148487678,3480,3480,3480,3480,0
|
||||
20250512,175200,1148487678,3480,3480,3480,3480,0
|
||||
20250512,175100,1148487678,3480,3480,3480,3480,15885
|
||||
20250512,175000,1148487678,3480,3480,3480,3480,0
|
||||
20250512,174900,1148487678,3480,3480,3480,3480,0
|
||||
20250512,174800,1148487678,3480,3480,3480,3480,0
|
||||
20250512,174700,1148487678,3480,3480,3480,3480,0
|
||||
20250512,174600,1148487678,3480,3480,3480,3480,0
|
||||
20250512,174500,1148487678,3480,3480,3480,3480,0
|
||||
20250512,174400,1148487678,3480,3480,3480,3480,0
|
||||
20250512,174300,1148487678,3480,3480,3480,3480,0
|
||||
20250512,174200,1148487678,3480,3480,3480,3480,0
|
||||
20250512,174100,1148487678,3480,3480,3480,3480,0
|
||||
20250512,174000,1148487678,3480,3480,3480,3480,0
|
||||
20250512,173900,1148487678,3480,3480,3480,3480,0
|
||||
20250512,173800,1148487678,3480,3480,3480,3480,0
|
||||
20250512,173700,1148487678,3480,3480,3480,3480,0
|
||||
20250512,173600,1148487678,3480,3480,3480,3480,0
|
||||
20250512,173500,1148487678,3480,3480,3480,3480,0
|
||||
20250512,173400,1148487678,3480,3480,3480,3480,0
|
||||
20250512,173300,1148487678,3480,3480,3480,3480,0
|
||||
20250512,173200,1148487678,3480,3480,3480,3480,0
|
||||
20250512,173100,1148487678,3480,3480,3480,3480,0
|
||||
20250512,173000,1148487678,3480,3480,3480,3480,0
|
||||
20250512,172900,1148487678,3480,3480,3480,3480,0
|
||||
20250512,172800,1148487678,3480,3480,3480,3480,0
|
||||
20250512,172700,1148487678,3480,3480,3480,3480,0
|
||||
20250512,172600,1148487678,3480,3480,3480,3480,0
|
||||
20250512,172500,1148487678,3480,3480,3480,3480,0
|
||||
20250512,172400,1148487678,3480,3480,3480,3480,0
|
||||
20250512,172300,1148487678,3480,3480,3480,3480,0
|
||||
20250512,172200,1148487678,3480,3480,3480,3480,0
|
||||
20250512,172100,1148487678,3480,3480,3480,3480,15885
|
||||
20250512,172000,1148487678,3480,3480,3480,3480,0
|
||||
20250512,171900,1148487678,3480,3480,3480,3480,0
|
||||
20250512,171800,1148487678,3480,3480,3480,3480,0
|
||||
20250512,171700,1148487678,3480,3480,3480,3480,0
|
||||
20250512,171600,1148487678,3480,3480,3480,3480,0
|
||||
20250512,171500,1148487678,3480,3480,3480,3480,0
|
||||
20250512,171400,1148487678,3480,3480,3480,3480,0
|
||||
20250512,171300,1148487678,3480,3480,3480,3480,0
|
||||
20250512,171200,1148487678,3480,3480,3480,3480,0
|
||||
20250512,171100,1148487678,3480,3480,3480,3480,0
|
||||
20250512,171000,1148487678,3480,3480,3480,3480,0
|
||||
20250512,170900,1148487678,3480,3480,3480,3480,0
|
||||
20250512,170800,1148487678,3480,3480,3480,3480,0
|
||||
20250512,170700,1148487678,3480,3480,3480,3480,0
|
||||
20250512,170600,1148487678,3480,3480,3480,3480,0
|
||||
20250512,170500,1148487678,3480,3480,3480,3480,0
|
||||
20250512,170400,1148487678,3480,3480,3480,3480,0
|
||||
20250512,170300,1148487678,3480,3480,3480,3480,0
|
||||
20250512,170200,1148487678,3480,3480,3480,3480,0
|
||||
20250512,170100,1148487678,3480,3480,3480,3480,0
|
||||
20250512,170000,1148487678,3480,3480,3480,3480,0
|
||||
20250512,165900,1148487678,3480,3480,3480,3480,0
|
||||
20250512,165800,1148487678,3480,3480,3480,3480,0
|
||||
20250512,165700,1148487678,3480,3480,3480,3480,0
|
||||
20250512,165600,1148487678,3480,3480,3480,3480,0
|
||||
20250512,165500,1148487678,3480,3480,3480,3480,0
|
||||
20250512,165400,1148487678,3480,3480,3480,3480,0
|
||||
20250512,165300,1148487678,3480,3480,3480,3480,0
|
||||
20250512,165200,1148487678,3480,3480,3480,3480,0
|
||||
20250512,165100,1148487678,3480,3480,3480,3480,15885
|
||||
20250512,165000,1148487678,3480,3480,3480,3480,0
|
||||
20250512,164900,1148487678,3480,3480,3480,3480,0
|
||||
20250512,164800,1148487678,3480,3480,3480,3480,0
|
||||
20250512,164700,1148487678,3480,3480,3480,3480,0
|
||||
20250512,164600,1148487678,3480,3480,3480,3480,0
|
||||
20250512,164500,1148487678,3480,3480,3480,3480,0
|
||||
20250512,164400,1148487678,3480,3480,3480,3480,0
|
||||
20250512,164300,1148487678,3480,3480,3480,3480,0
|
||||
20250512,164200,1148487678,3480,3480,3480,3480,0
|
||||
20250512,164100,1148487678,3480,3480,3480,3480,0
|
||||
20250512,164000,1148487678,3480,3480,3480,3480,0
|
||||
20250512,163900,1148487678,3480,3480,3480,3480,0
|
||||
20250512,163800,1148487678,3480,3480,3480,3480,0
|
||||
20250512,163700,1148487678,3480,3480,3480,3480,0
|
||||
20250512,163600,1148487678,3480,3480,3480,3480,0
|
||||
20250512,163500,1148487678,3480,3480,3480,3480,0
|
||||
20250512,163400,1148487678,3480,3480,3480,3480,0
|
||||
20250512,163300,1148487678,3480,3480,3480,3480,0
|
||||
20250512,163200,1148487678,3480,3480,3480,3480,0
|
||||
20250512,163100,1148487678,3480,3480,3480,3480,0
|
||||
20250512,163000,1148487678,3480,3480,3480,3480,0
|
||||
20250512,162900,1148487678,3480,3480,3480,3480,0
|
||||
20250512,162800,1148487678,3480,3480,3480,3480,0
|
||||
20250512,162700,1148487678,3480,3480,3480,3480,0
|
||||
20250512,162600,1148487678,3480,3480,3480,3480,0
|
||||
20250512,162500,1148487678,3480,3480,3480,3480,0
|
||||
20250512,162400,1148487678,3480,3480,3480,3480,0
|
||||
20250512,162300,1148487678,3480,3480,3480,3480,0
|
||||
20250512,162200,1148487678,3480,3480,3480,3480,0
|
||||
20250512,162100,1148487678,3480,3480,3480,3480,15885
|
||||
20250512,162000,1148487678,3480,3480,3480,3480,0
|
||||
20250512,161900,1148487678,3480,3480,3480,3480,0
|
||||
20250512,161800,1148487678,3480,3480,3480,3480,0
|
||||
20250512,161700,1148487678,3480,3480,3480,3480,0
|
||||
20250512,161600,1148487678,3480,3480,3480,3480,0
|
||||
20250512,161500,1148487678,3480,3480,3480,3480,0
|
||||
20250512,161400,1148487678,3480,3480,3480,3480,0
|
||||
20250512,161300,1148487678,3480,3480,3480,3480,0
|
||||
20250512,161200,1148487678,3480,3480,3480,3480,0
|
||||
20250512,161100,1148487678,3480,3480,3480,3480,0
|
||||
20250512,161000,1148487678,3480,3480,3480,3480,0
|
||||
20250512,160900,1148487678,3480,3480,3480,3480,0
|
||||
20250512,160800,1148487678,3480,3480,3480,3480,0
|
||||
20250512,160700,1148487678,3480,3480,3480,3480,0
|
||||
20250512,160600,1148487678,3480,3480,3480,3480,0
|
||||
20250512,160500,1148487678,3480,3480,3480,3480,0
|
||||
20250512,160400,1148487678,3480,3480,3480,3480,0
|
||||
20250512,160300,1148487678,3480,3480,3480,3480,0
|
||||
20250512,160200,1148487678,3480,3480,3480,3480,0
|
||||
20250512,160100,1148487678,3480,3480,3480,3480,0
|
||||
20250512,160000,1148487678,3480,3480,3480,3480,0
|
||||
20250512,155900,1148487678,3480,3480,3480,3480,0
|
||||
20250512,155800,1148487678,3480,3480,3480,3480,0
|
||||
20250512,155700,1148487678,3480,3480,3480,3480,0
|
||||
20250512,155600,1148487678,3480,3480,3480,3480,0
|
||||
20250512,155500,1148487678,3480,3480,3480,3480,0
|
||||
20250512,155400,1148487678,3480,3480,3480,3480,0
|
||||
20250512,155300,1148487678,3480,3480,3480,3480,0
|
||||
20250512,155200,1148487678,3480,3480,3480,3480,0
|
||||
20250512,155100,1148487678,3480,3480,3480,3480,15885
|
||||
20250512,155000,1148487678,3480,3480,3480,3480,0
|
||||
20250512,154900,1148487678,3480,3480,3480,3480,0
|
||||
20250512,154800,1148487678,3480,3480,3480,3480,0
|
||||
20250512,154700,1148487678,3480,3480,3480,3480,0
|
||||
20250512,154600,1148487678,3480,3480,3480,3480,0
|
||||
20250512,154500,1148487678,3480,3480,3480,3480,0
|
||||
20250512,154400,1148487678,3480,3480,3480,3480,0
|
||||
20250512,154300,1148487678,3480,3480,3480,3480,0
|
||||
20250512,154200,1148487678,3480,3480,3480,3480,0
|
||||
20250512,154100,1148487678,3480,3480,3480,3480,0
|
||||
20250512,154000,1148487678,3480,3480,3480,3480,0
|
||||
20250512,153900,1148487678,3480,3480,3480,3480,0
|
||||
20250512,153800,1148487678,3480,3480,3480,3480,0
|
||||
20250512,153700,1148487678,3480,3480,3480,3480,0
|
||||
20250512,153600,1148487678,3480,3480,3480,3480,0
|
||||
20250512,153500,1148487678,3480,3480,3480,3480,0
|
||||
20250512,153400,1148487678,3480,3480,3480,3480,0
|
||||
20250512,153300,1148487678,3480,3480,3480,3480,0
|
||||
20250512,153200,1148487678,3480,3480,3480,3480,0
|
||||
20250512,153100,1148487678,3480,3480,3480,3480,0
|
||||
20250512,153000,1148487678,3480,3480,3480,3480,15885
|
||||
20250512,152900,1093207878,3475,3475,3475,3475,0
|
||||
20250512,152800,1093207878,3475,3475,3475,3475,0
|
||||
20250512,152700,1093207878,3475,3475,3475,3475,0
|
||||
20250512,152600,1093207878,3475,3475,3475,3475,0
|
||||
20250512,152500,1093207878,3475,3475,3475,3475,0
|
||||
20250512,152400,1093207878,3475,3475,3475,3475,0
|
||||
20250512,152300,1093207878,3475,3475,3475,3475,0
|
||||
20250512,152200,1093207878,3475,3475,3475,3475,0
|
||||
20250512,152100,1093207878,3475,3475,3475,3475,0
|
||||
20250512,152000,1093207878,3475,3475,3475,3475,0
|
||||
20250512,151900,1093207878,3475,3470,3475,3470,1438
|
||||
20250512,151800,1088215983,3475,3475,3475,3475,60
|
||||
20250512,151700,1088007483,3475,3475,3475,3475,2905
|
||||
20250512,151600,1077912608,3475,3475,3475,3475,6
|
||||
20250512,151500,1077891758,3475,3470,3475,3470,973
|
||||
20250512,151400,1074514238,3470,3470,3470,3470,210
|
||||
20250512,151300,1073785538,3470,3470,3470,3470,69
|
||||
20250512,151200,1073546108,3470,3470,3470,3470,152
|
||||
20250512,151100,1073018668,3470,3470,3470,3470,168
|
||||
20250512,151000,1072435708,3465,3470,3470,3465,182
|
||||
20250512,150900,1071804214,3465,3462,3465,3462,3024
|
||||
20250512,150800,1061326318,3460,3460,3460,3460,328
|
||||
20250512,150700,1060191438,3465,3465,3465,3460,377
|
||||
20250512,150600,1058885573,3460,3460,3460,3460,87
|
||||
20250512,150500,1058584553,3465,3465,3465,3465,574
|
||||
20250512,150400,1056595643,3465,3465,3465,3465,893
|
||||
20250512,150300,1053501398,3465,3465,3465,3465,88
|
||||
20250512,150200,1053196478,3465,3465,3465,3465,88
|
||||
20250512,150100,1052891558,3460,3460,3470,3460,639
|
||||
20250512,150000,1050675978,3470,3460,3470,3460,1491
|
||||
20250512,145900,1045509613,3460,3460,3460,3460,3532
|
||||
20250512,145800,1033288893,3460,3445,3465,3445,3210
|
||||
20250512,145700,1022191008,3445,3465,3465,3440,30325
|
||||
20250512,145600,917464163,3465,3465,3465,3465,538
|
||||
20250512,145500,915599993,3465,3465,3470,3465,449
|
||||
20250512,145400,914043398,3465,3465,3465,3465,238
|
||||
20250512,145300,913218728,3465,3465,3465,3465,325
|
||||
20250512,145200,912092603,3465,3465,3470,3465,883
|
||||
20250512,145100,909029778,3470,3465,3470,3465,1962
|
||||
20250512,145000,902222828,3465,3470,3470,3465,969
|
||||
20250512,144900,898863628,3470,3470,3470,3470,694
|
||||
20250512,144800,896455448,3470,3470,3470,3470,688
|
||||
20250512,144700,894068088,3470,3470,3470,3470,1699
|
||||
20250512,144600,888172558,3470,3470,3470,3470,1334
|
||||
20250512,144500,883543578,3470,3470,3475,3470,682
|
||||
20250512,144400,881176563,3470,3470,3470,3470,238
|
||||
20250512,144300,880350703,3475,3470,3475,3470,741
|
||||
20250512,144200,877778933,3470,3470,3475,3470,435
|
||||
20250512,144100,876268493,3470,3475,3475,3470,418
|
||||
20250512,144000,874817133,3470,3470,3475,3470,259
|
||||
20250512,143900,873918293,3470,3470,3470,3470,327
|
||||
20250512,143800,872783603,3470,3470,3470,3470,238
|
||||
20250512,143700,871957743,3470,3470,3470,3470,238
|
||||
20250512,143600,871131883,3470,3470,3470,3470,238
|
||||
20250512,143500,870306023,3470,3470,3470,3470,560
|
||||
20250512,143400,868362823,3470,3470,3470,3470,237
|
||||
20250512,143300,867540433,3470,3470,3470,3470,238
|
||||
20250512,143200,866714573,3470,3470,3470,3470,625
|
||||
20250512,143100,864545823,3470,3470,3470,3470,1200
|
||||
20250512,143000,860381823,3470,3470,3470,3470,238
|
||||
20250512,142900,859555963,3470,3470,3470,3470,237
|
||||
20250512,142800,858733573,3470,3465,3470,3465,325
|
||||
20250512,142700,857607008,3465,3475,3475,3465,139
|
||||
20250512,142600,857125363,3465,3465,3465,3465,87
|
||||
20250512,142500,856823908,3475,3465,3475,3465,91
|
||||
20250512,142400,856508563,3465,3465,3475,3465,1696
|
||||
20250512,142300,850623593,3465,3465,3465,3465,87
|
||||
20250512,142200,850322138,3465,3465,3465,3465,88
|
||||
20250512,142100,850017218,3465,3465,3465,3465,875
|
||||
20250512,142000,846985343,3465,3465,3465,3465,430
|
||||
20250512,141900,845495393,3460,3465,3465,3460,119
|
||||
20250512,141800,845083513,3465,3465,3465,3465,59
|
||||
20250512,141700,844879078,3465,3465,3465,3465,1000
|
||||
20250512,141600,841414078,3465,3465,3465,3465,88
|
||||
20250512,141500,841109158,3465,3465,3467,3465,116
|
||||
20250512,141400,840707086,3465,3465,3470,3465,283
|
||||
20250512,141300,839725991,3465,3465,3465,3465,88
|
||||
20250512,141200,839421071,3470,3465,3470,3465,586
|
||||
20250512,141100,837389336,3465,3465,3465,3465,88
|
||||
20250512,141000,837084416,3465,3465,3465,3465,175
|
||||
20250512,140900,836478041,3465,3465,3465,3465,237
|
||||
20250512,140800,835656836,3465,3465,3465,3465,88
|
||||
20250512,140700,835351916,3465,3465,3465,3465,87
|
||||
20250512,140600,835050461,3465,3465,3465,3465,175
|
||||
20250512,140500,834444086,3465,3470,3470,3465,362
|
||||
20250512,140400,833188386,3465,3465,3465,3465,87
|
||||
20250512,140300,832886931,3465,3465,3470,3465,235
|
||||
20250512,140200,832072336,3465,3465,3465,3465,88
|
||||
20250512,140100,831767416,3465,3465,3465,3465,132
|
||||
20250512,140000,831310036,3465,3465,3465,3465,88
|
||||
20250512,135900,831005116,3465,3465,3470,3465,404
|
||||
20250512,135800,829604121,3465,3470,3470,3465,119
|
||||
20250512,135700,829191631,3470,3465,3470,3465,189
|
||||
20250512,135600,828536301,3465,3470,3470,3465,682
|
||||
20250512,135500,826170196,3465,3470,3470,3465,206
|
||||
20250512,135400,825456256,3470,3465,3470,3465,117
|
||||
20250512,135300,825050701,3465,3470,3470,3465,103
|
||||
20250512,135200,824693731,3465,3465,3470,3465,346
|
||||
20250512,135100,823493986,3465,3460,3465,3460,329
|
||||
20250512,135000,822354436,3460,3460,3460,3460,88
|
||||
20250512,134900,822049956,3460,3460,3460,3460,88
|
||||
20250512,134800,821745476,3460,3460,3460,3460,175
|
||||
20250512,134700,821139976,3460,3460,3460,3460,88
|
||||
20250512,134600,820835496,3470,3460,3470,3460,587
|
||||
20250512,134500,818799476,3460,3460,3470,3460,275
|
||||
20250512,134400,817846976,3460,3465,3465,3460,1190
|
||||
20250512,134300,813724066,3460,3465,3465,3460,707
|
||||
20250512,134200,811277336,3460,3465,3465,3460,96
|
||||
20250512,134100,810945136,3465,3460,3465,3460,186
|
||||
20250512,134000,810301521,3460,3465,3465,3460,268
|
||||
20250512,133900,809373336,3460,3460,3460,3460,90
|
||||
20250512,133800,809061936,3460,3465,3465,3460,141
|
||||
20250512,133700,808574071,3465,3465,3470,3465,631
|
||||
20250512,133600,806387606,3465,3465,3465,3465,88
|
||||
20250512,133500,806082686,3465,3465,3465,3465,87
|
||||
20250512,133400,805781231,3465,3465,3465,3465,975
|
||||
20250512,133300,802402856,3465,3465,3465,3465,88
|
||||
20250512,133200,802097936,3465,3465,3465,3465,87
|
||||
20250512,133100,801796481,3465,3470,3470,3465,174
|
||||
20250512,133000,801193521,3465,3465,3470,3465,109
|
||||
20250512,132900,800815831,3465,3465,3465,3465,192
|
||||
20250512,132800,800150551,3465,3465,3465,3465,88
|
||||
20250512,132700,799845631,3465,3465,3465,3465,88
|
||||
20250512,132600,799540711,3465,3465,3465,3465,4789
|
||||
20250512,132500,782946826,3465,3465,3465,3465,179
|
||||
20250512,132400,782326591,3475,3465,3475,3465,118
|
||||
20250512,132300,781917421,3465,3465,3465,3465,88
|
||||
20250512,132200,781612501,3470,3470,3470,3470,88
|
||||
20250512,132100,781307141,3465,3465,3465,3465,161
|
||||
20250512,132000,780749276,3470,3465,3470,3465,104
|
||||
20250512,131900,780388836,3465,3465,3465,3465,90
|
||||
20250512,131800,780076986,3470,3465,3470,3465,99
|
||||
20250512,131700,779733896,3470,3470,3470,3470,77
|
||||
20250512,131600,779466706,3470,3470,3470,3470,89
|
||||
20250512,131500,779157876,3470,3475,3475,3470,389
|
||||
20250512,131400,777806541,3470,3470,3470,3470,176
|
||||
20250512,131300,777195821,3470,3470,3470,3470,88
|
||||
20250512,131200,776890461,3470,3470,3470,3470,389
|
||||
20250512,131100,775540631,3470,3470,3470,3470,88
|
||||
20250512,131000,775235271,3470,3470,3470,3470,88
|
||||
20250512,130900,774929911,3475,3470,3475,3470,252
|
||||
20250512,130800,774055091,3470,3470,3470,3470,88
|
||||
20250512,130700,773749731,3470,3470,3470,3470,89
|
||||
20250512,130600,773440901,3470,3470,3470,3465,658
|
||||
20250512,130500,771158077,3465,3470,3470,3465,89
|
||||
20250512,130400,770849687,3465,3465,3465,3465,88
|
||||
20250512,130300,770544767,3465,3470,3470,3465,227
|
||||
20250512,130200,769757962,3465,3465,3465,3465,88
|
||||
20250512,130100,769453042,3465,3465,3465,3465,88
|
||||
20250512,130000,769148122,3465,3465,3465,3465,88
|
||||
20250512,125900,768843202,3465,3465,3465,3465,1048
|
||||
20250512,125800,765211882,3465,3460,3465,3460,160
|
||||
20250512,125700,764658267,3465,3465,3465,3465,19
|
||||
20250512,125600,764592432,3465,3465,3465,3465,93
|
||||
20250512,125500,764270187,3470,3465,3470,3460,459
|
||||
20250512,125400,762679532,3465,3462,3465,3462,197
|
||||
20250512,125300,761997194,3462,3460,3465,3460,178
|
||||
20250512,125200,761381128,3455,3455,3455,3455,88
|
||||
20250512,125100,761077088,3460,3460,3460,3460,1674
|
||||
20250512,125000,755285048,3455,3460,3460,3455,166
|
||||
20250512,124900,754711513,3460,3460,3465,3460,211
|
||||
20250512,124800,753980513,3460,3460,3465,3460,366
|
||||
20250512,124700,752714148,3460,3460,3465,3460,464
|
||||
20250512,124600,751107268,3465,3465,3465,3460,91
|
||||
20250512,124500,750792398,3460,3465,3465,3460,7388
|
||||
20250512,124400,725225853,3465,3470,3470,3465,118
|
||||
20250512,124300,724816833,3465,3465,3465,3465,88
|
||||
20250512,124200,724511913,3465,3465,3465,3465,374
|
||||
20250512,124100,723216003,3465,3465,3465,3465,88
|
||||
20250512,124000,722911083,3465,3465,3465,3460,978
|
||||
20250512,123900,719522753,3465,3465,3465,3465,1241
|
||||
20250512,123800,715222688,3460,3470,3470,3460,4120
|
||||
20250512,123700,700946578,3470,3465,3470,3465,91
|
||||
20250512,123600,700631253,3465,3475,3475,3465,785
|
||||
20250512,123500,697908178,3470,3470,3470,3470,667
|
||||
20250512,123400,695593688,3470,3470,3470,3470,88
|
||||
20250512,123300,695288328,3470,3470,3470,3470,89
|
||||
20250512,123200,694979498,3470,3475,3475,3470,89
|
||||
20250512,123100,694670663,3470,3470,3470,3470,176
|
||||
20250512,123000,694059943,3470,3470,3470,3470,88
|
||||
20250512,122900,693754583,3470,3470,3470,3470,92
|
||||
20250512,122800,693435343,3470,3470,3470,3470,112
|
||||
20250512,122700,693046703,3470,3470,3470,3470,88
|
||||
20250512,122600,692741343,3470,3470,3470,3470,176
|
||||
20250512,122500,692130623,3470,3470,3470,3470,89
|
||||
20250512,122400,691821793,3470,3470,3470,3470,98
|
||||
20250512,122300,691481733,3470,3470,3470,3470,755
|
||||
20250512,122200,688861883,3470,3470,3470,3470,93
|
||||
20250512,122100,688539173,3470,3470,3470,3470,88
|
||||
20250512,122000,688233813,3470,3470,3470,3470,177
|
||||
20250512,121900,687619623,3470,3470,3470,3470,88
|
||||
20250512,121800,687314263,3470,3470,3470,3470,88
|
||||
20250512,121700,687008903,3470,3470,3470,3470,88
|
||||
20250512,121600,686703543,3470,3470,3470,3470,89
|
||||
20250512,121500,686394713,3470,3470,3470,3470,176
|
||||
20250512,121400,685783993,3470,3470,3470,3470,160
|
||||
20250512,121300,685228793,3475,3475,3475,3475,16
|
||||
20250512,121200,685173193,3480,3470,3480,3470,186
|
||||
20250512,121100,684526933,3475,3475,3475,3475,75
|
||||
20250512,121000,684266308,3480,3490,3490,3475,91
|
||||
20250512,120900,683950058,3470,3470,3485,3470,459
|
||||
20250512,120800,682353083,3490,3465,3490,3465,1930
|
||||
20250512,120700,675646843,3470,3470,3470,3470,636
|
||||
20250512,120600,673439923,3465,3465,3465,3465,88
|
||||
20250512,120500,673135003,3470,3470,3470,3460,16821
|
||||
20250512,120400,614863653,3470,3470,3470,3470,277
|
||||
20250512,120300,613902463,3470,3470,3470,3470,110
|
||||
20250512,120200,613520763,3470,3470,3470,3470,88
|
||||
20250512,120100,613215403,3470,3475,3475,3470,2889
|
||||
20250512,120000,603190203,3475,3475,3475,3475,88
|
||||
20250512,115900,602884403,3470,3475,3475,3470,1740
|
||||
20250512,115800,596838363,3470,3475,3475,3470,1179
|
||||
20250512,115700,592747168,3470,3470,3470,3470,88
|
||||
20250512,115600,592441808,3470,3470,3470,3470,530
|
||||
20250512,115500,590602708,3475,3475,3475,3475,3349
|
||||
20250512,115400,578964933,3475,3475,3477,3475,857
|
||||
20250512,115300,575985440,3475,3475,3480,3475,2621
|
||||
20250512,115200,566872455,3475,3485,3485,3475,116
|
||||
20250512,115100,566469075,3485,3480,3485,3475,8976
|
||||
20250512,115000,535261215,3485,3475,3485,3475,100
|
||||
20250512,114900,534913595,3475,3485,3485,3475,89
|
||||
20250512,114800,534604310,3475,3475,3485,3475,177
|
||||
20250512,114700,533989225,3480,3475,3480,3475,126
|
||||
20250512,114600,533551370,3480,3480,3480,3480,52
|
||||
20250512,114500,533370410,3480,3480,3480,3480,88
|
||||
20250512,114400,533064170,3480,3480,3480,3480,139
|
||||
20250512,114300,532580450,3485,3485,3485,3485,37
|
||||
20250512,114200,532451505,3485,3480,3490,3480,209
|
||||
20250512,114100,531723535,3480,3480,3485,3480,1089
|
||||
20250512,114000,527933810,3490,3480,3490,3480,3120
|
||||
20250512,113900,517075955,3480,3490,3490,3480,225
|
||||
20250512,113800,516291585,3480,3480,3480,3480,166
|
||||
20250512,113700,515713905,3485,3480,3485,3480,99
|
||||
20250512,113600,515369330,3480,3480,3480,3480,88
|
||||
20250512,113500,515063090,3480,3480,3480,3480,92
|
||||
20250512,113400,514742930,3490,3480,3490,3480,100
|
||||
20250512,113300,514394810,3480,3485,3485,3480,93
|
||||
20250512,113200,514071150,3480,3480,3480,3480,88
|
||||
20250512,113100,513764910,3480,3480,3480,3480,176
|
||||
20250512,113000,513152430,3480,3480,3480,3480,88
|
||||
20250512,112900,512846190,3480,3480,3480,3480,228
|
||||
20250512,112800,512052750,3485,3485,3485,3485,50
|
||||
20250512,112700,511878500,3485,3485,3485,3485,103
|
||||
20250512,112600,511519545,3485,3485,3490,3485,202
|
||||
20250512,112500,510815445,3485,3485,3485,3485,89
|
||||
20250512,112400,510505280,3485,3485,3485,3485,188
|
||||
20250512,112300,509850100,3495,3485,3495,3485,189
|
||||
20250512,112200,509190925,3485,3495,3495,3485,89
|
||||
20250512,112100,508880750,3485,3490,3490,3485,177
|
||||
20250512,112000,508263850,3485,3485,3485,3485,88
|
||||
20250512,111900,507957170,3485,3485,3495,3485,347
|
||||
20250512,111800,506745775,3490,3495,3495,3490,42
|
||||
20250512,111700,506599190,3490,3490,3490,3490,103
|
||||
20250512,111600,506239720,3490,3495,3500,3490,93
|
||||
20250512,111500,505915130,3490,3490,3490,3490,176
|
||||
20250512,111400,505300890,3495,3490,3495,3490,91
|
||||
20250512,111300,504983290,3490,3490,3490,3490,88
|
||||
20250512,111200,504676170,3490,3490,3490,3490,90
|
||||
20250512,111100,504362070,3490,3495,3495,3490,613
|
||||
20250512,111000,502220410,3495,3490,3500,3490,172
|
||||
20250512,110900,501619640,3490,3490,3500,3490,91
|
||||
20250512,110800,501302030,3495,3495,3495,3495,89
|
||||
20250512,110700,500990975,3495,3495,3495,3495,88
|
||||
20250512,110600,500683415,3495,3495,3500,3495,90
|
||||
20250512,110500,500368860,3495,3500,3500,3490,2790
|
||||
20250512,110400,490622840,3500,3500,3500,3500,177
|
||||
20250512,110300,490003340,3500,3500,3500,3500,1
|
||||
20250512,110200,489999840,3500,3500,3500,3500,3365
|
||||
20250512,110100,478222340,3495,3495,3495,3495,0
|
||||
20250512,110000,478222340,3495,3495,3495,3495,0
|
||||
20250512,105900,478222340,3495,3495,3495,3495,262
|
||||
20250512,105800,477306650,3495,3495,3495,3495,1297
|
||||
20250512,105700,472773635,3495,3495,3495,3495,0
|
||||
20250512,105600,472773635,3495,3495,3495,3495,4
|
||||
20250512,105500,472759655,3500,3495,3500,3495,198
|
||||
20250512,105400,472066660,3500,3500,3500,3500,13
|
||||
20250512,105300,472021160,3500,3500,3500,3500,1
|
||||
20250512,105200,472017660,3500,3500,3500,3500,0
|
||||
20250512,105100,472017660,3500,3500,3500,3500,0
|
||||
20250512,105000,472017660,3500,3500,3500,3500,926
|
||||
20250512,104900,468776660,3500,3500,3505,3500,1034
|
||||
20250512,104800,465157655,3500,3500,3500,3500,28
|
||||
20250512,104700,465059655,3505,3505,3505,3505,150
|
||||
20250512,104600,464533905,3505,3505,3505,3505,13
|
||||
20250512,104500,464488340,3505,3505,3505,3505,100
|
||||
20250512,104400,464137840,3510,3510,3510,3510,0
|
||||
20250512,104300,464137840,3510,3505,3510,3500,390
|
||||
20250512,104200,462772470,3505,3505,3505,3505,10
|
||||
20250512,104100,462737420,3510,3510,3510,3510,0
|
||||
20250512,104000,462737420,3510,3510,3510,3505,899
|
||||
20250512,103900,459585920,3505,3505,3505,3505,2
|
||||
20250512,103800,459578910,3510,3510,3510,3510,79
|
||||
20250512,103700,459301620,3510,3510,3510,3510,10
|
||||
20250512,103600,459266520,3510,3510,3510,3510,34
|
||||
20250512,103500,459147180,3510,3510,3510,3510,634
|
||||
20250512,103400,456921840,3510,3510,3510,3510,0
|
||||
20250512,103300,456921840,3510,3505,3510,3505,4751
|
||||
20250512,103200,440258195,3505,3505,3505,3505,401
|
||||
20250512,103100,438852690,3510,3510,3510,3510,0
|
||||
20250512,103000,438852690,3510,3500,3510,3500,876
|
||||
20250512,102900,435782260,3500,3500,3500,3500,20
|
||||
20250512,102800,435712260,3505,3505,3505,3505,1
|
||||
20250512,102700,435708755,3500,3500,3500,3500,603
|
||||
20250512,102600,433598255,3500,3505,3505,3500,1995
|
||||
20250512,102500,426613025,3505,3505,3505,3505,58
|
||||
20250512,102400,426409735,3505,3505,3505,3505,2004
|
||||
20250512,102300,419385715,3505,3505,3505,3505,1190
|
||||
20250512,102200,415214765,3505,3500,3505,3500,541
|
||||
20250512,102100,413321200,3510,3490,3510,3490,13114
|
||||
20250512,102000,367423480,3490,3495,3495,3490,245
|
||||
20250512,101900,366567230,3490,3495,3495,3490,364
|
||||
20250512,101800,365295565,3495,3495,3495,3495,12
|
||||
20250512,101700,365253625,3500,3495,3500,3495,658
|
||||
20250512,101600,362951650,3495,3495,3495,3495,2395
|
||||
20250512,101500,354581125,3495,3495,3495,3495,332
|
||||
20250512,101400,353420785,3495,3490,3495,3490,308
|
||||
20250512,101300,352345800,3495,3485,3495,3485,6440
|
||||
20250512,101200,329880950,3485,3485,3485,3485,110
|
||||
20250512,101100,329497600,3475,3485,3485,3475,7055
|
||||
20250512,101000,304958275,3480,3485,3485,3480,6
|
||||
20250512,100900,304937370,3485,3485,3485,3485,0
|
||||
20250512,100800,304937370,3485,3485,3485,3485,12
|
||||
20250512,100700,304895550,3485,3485,3485,3485,200
|
||||
20250512,100600,304198550,3485,3485,3485,3485,300
|
||||
20250512,100500,303153050,3485,3485,3485,3485,1
|
||||
20250512,100400,303149565,3480,3480,3480,3480,0
|
||||
20250512,100300,303149565,3480,3480,3480,3480,1
|
||||
20250512,100200,303146085,3480,3480,3480,3480,45
|
||||
20250512,100100,302989485,3480,3480,3480,3480,0
|
||||
20250512,100000,302989485,3480,3485,3485,3480,209
|
||||
20250512,095900,302261380,3485,3485,3485,3485,474
|
||||
20250512,095800,300609490,3485,3485,3485,3485,384
|
||||
20250512,095700,299271250,3485,3485,3485,3485,3280
|
||||
20250512,095600,287840450,3485,3485,3485,3485,100
|
||||
20250512,095500,287491950,3485,3480,3485,3480,130
|
||||
20250512,095400,287039480,3485,3485,3485,3485,2072
|
||||
20250512,095300,279818560,3490,3490,3490,3490,2014
|
||||
20250512,095200,272789700,3490,3485,3490,3485,12
|
||||
20250512,095100,272747840,3485,3485,3485,3485,5705
|
||||
20250512,095000,252865915,3475,3485,3485,3475,1813
|
||||
20250512,094900,246565610,3475,3485,3485,3475,573
|
||||
20250512,094800,244573420,3485,3485,3485,3485,8
|
||||
20250512,094700,244545540,3490,3485,3490,3480,771
|
||||
20250512,094600,241859045,3485,3485,3485,3480,163
|
||||
20250512,094500,241291270,3485,3490,3490,3480,839
|
||||
20250512,094400,238367290,3485,3485,3485,3485,99
|
||||
20250512,094300,238022275,3485,3485,3485,3485,1192
|
||||
20250512,094200,233868155,3490,3485,3490,3485,7277
|
||||
20250512,094100,208506885,3480,3480,3480,3480,78
|
||||
20250512,094000,208235445,3480,3480,3480,3480,2402
|
||||
20250512,093900,199876485,3480,3480,3480,3480,0
|
||||
20250512,093800,199876485,3480,3475,3480,3475,1211
|
||||
20250512,093700,195662210,3480,3480,3480,3480,150
|
||||
20250512,093600,195140210,3480,3480,3480,3480,606
|
||||
20250512,093500,193031330,3480,3480,3480,3480,105
|
||||
20250512,093400,192665930,3480,3470,3480,3470,2748
|
||||
20250512,093300,183116570,3470,3470,3470,3470,65
|
||||
20250512,093200,182891020,3475,3475,3475,3475,103
|
||||
20250512,093100,182533095,3475,3475,3475,3475,124
|
||||
20250512,093000,182102195,3470,3470,3470,3470,3236
|
||||
20250512,092900,170873275,3460,3465,3470,3460,6646
|
||||
20250512,092800,147859530,3465,3465,3465,3465,268
|
||||
20250512,092700,146930910,3460,3465,3465,3460,100
|
||||
20250512,092600,146584800,3465,3460,3470,3460,661
|
||||
20250512,092500,144294835,3465,3465,3465,3465,0
|
||||
20250512,092400,144294835,3465,3465,3465,3465,63
|
||||
20250512,092300,144076540,3465,3465,3465,3465,0
|
||||
20250512,092200,144076540,3465,3465,3465,3465,0
|
||||
20250512,092100,144076540,3465,3460,3465,3460,9527
|
||||
20250512,092000,111113115,3460,3460,3460,3460,0
|
||||
20250512,091900,111113115,3460,3465,3465,3460,2581
|
||||
20250512,091800,102181085,3470,3470,3470,3470,202
|
||||
20250512,091700,101480145,3470,3470,3470,3470,0
|
||||
20250512,091600,101480145,3470,3470,3470,3470,518
|
||||
20250512,091500,99682685,3470,3470,3470,3470,0
|
||||
20250512,091400,99682685,3470,3470,3475,3470,1292
|
||||
20250512,091300,95198095,3470,3470,3470,3470,0
|
||||
20250512,091200,95198095,3470,3470,3470,3470,2
|
||||
20250512,091100,95191155,3475,3475,3475,3475,0
|
||||
20250512,091000,95191155,3475,3477,3477,3440,13598
|
||||
20250512,090900,48095750,3480,3480,3480,3480,1130
|
||||
20250512,090800,44163350,3480,3480,3480,3480,1084
|
||||
20250512,090700,40391030,3480,3465,3485,3465,1463
|
||||
20250512,090600,35300965,3470,3470,3470,3470,1000
|
||||
20250512,090500,31830965,3470,3475,3475,3470,1068
|
||||
20250512,090400,28119710,3470,3470,3470,3470,2159
|
||||
20250512,090300,20627980,3470,3475,3475,3470,1145
|
||||
20250512,090200,16652230,3475,3475,3475,3475,356
|
||||
20250512,090100,15415130,3475,3465,3475,3465,543
|
||||
20250512,090000,13532765,3465,3470,3470,3465,3900
|
||||
|
Reference in New Issue
Block a user