Update 2025-05-12 2741 candle_min
This commit is contained in:
598
029480/min/candle-20250512.csv
Normal file
598
029480/min/candle-20250512.csv
Normal file
@@ -0,0 +1,598 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,185600,647838610,2525,2525,2525,2525,8696
|
||||
20250512,185500,647838610,2525,2525,2525,2525,0
|
||||
20250512,185400,647838610,2525,2525,2525,2525,0
|
||||
20250512,185300,647838610,2525,2525,2525,2525,0
|
||||
20250512,185200,647838610,2525,2525,2525,2525,0
|
||||
20250512,185100,647838610,2525,2525,2525,2525,0
|
||||
20250512,185000,647838610,2525,2525,2525,2525,0
|
||||
20250512,184900,647838610,2525,2525,2525,2525,0
|
||||
20250512,184800,647838610,2525,2525,2525,2525,0
|
||||
20250512,184700,647838610,2525,2525,2525,2525,0
|
||||
20250512,184600,647838610,2525,2525,2525,2525,0
|
||||
20250512,184500,647838610,2525,2525,2525,2525,0
|
||||
20250512,184400,647838610,2525,2525,2525,2525,0
|
||||
20250512,184300,647838610,2525,2525,2525,2525,0
|
||||
20250512,184200,647838610,2525,2525,2525,2525,0
|
||||
20250512,184100,647838610,2525,2525,2525,2525,0
|
||||
20250512,184000,647838610,2525,2525,2525,2525,0
|
||||
20250512,183900,647838610,2525,2525,2525,2525,0
|
||||
20250512,183800,647838610,2525,2525,2525,2525,0
|
||||
20250512,183700,647838610,2525,2525,2525,2525,0
|
||||
20250512,183600,647838610,2525,2525,2525,2525,0
|
||||
20250512,183500,647838610,2525,2525,2525,2525,0
|
||||
20250512,183400,647838610,2525,2525,2525,2525,0
|
||||
20250512,183300,647838610,2525,2525,2525,2525,0
|
||||
20250512,183200,647838610,2525,2525,2525,2525,0
|
||||
20250512,183100,647838610,2525,2525,2525,2525,0
|
||||
20250512,183000,647838610,2525,2525,2525,2525,0
|
||||
20250512,182900,647838610,2525,2525,2525,2525,0
|
||||
20250512,182800,647838610,2525,2525,2525,2525,0
|
||||
20250512,182700,647838610,2525,2525,2525,2525,0
|
||||
20250512,182600,647838610,2525,2525,2525,2525,8696
|
||||
20250512,182500,647838610,2525,2525,2525,2525,0
|
||||
20250512,182400,647838610,2525,2525,2525,2525,0
|
||||
20250512,182300,647838610,2525,2525,2525,2525,0
|
||||
20250512,182200,647838610,2525,2525,2525,2525,0
|
||||
20250512,182100,647838610,2525,2525,2525,2525,0
|
||||
20250512,182000,647838610,2525,2525,2525,2525,0
|
||||
20250512,181900,647838610,2525,2525,2525,2525,0
|
||||
20250512,181800,647838610,2525,2525,2525,2525,0
|
||||
20250512,181700,647838610,2525,2525,2525,2525,0
|
||||
20250512,181600,647838610,2525,2525,2525,2525,0
|
||||
20250512,181500,647838610,2525,2525,2525,2525,0
|
||||
20250512,181400,647838610,2525,2525,2525,2525,0
|
||||
20250512,181300,647838610,2525,2525,2525,2525,0
|
||||
20250512,181200,647838610,2525,2525,2525,2525,0
|
||||
20250512,181100,647838610,2525,2525,2525,2525,0
|
||||
20250512,181000,647838610,2525,2525,2525,2525,0
|
||||
20250512,180900,647838610,2525,2525,2525,2525,0
|
||||
20250512,180800,647838610,2525,2525,2525,2525,0
|
||||
20250512,180700,647838610,2525,2525,2525,2525,0
|
||||
20250512,180600,647838610,2525,2525,2525,2525,0
|
||||
20250512,180500,647838610,2525,2525,2525,2525,0
|
||||
20250512,180400,647838610,2525,2525,2525,2525,0
|
||||
20250512,180300,647838610,2525,2525,2525,2525,0
|
||||
20250512,180200,647838610,2525,2525,2525,2525,0
|
||||
20250512,180100,647838610,2525,2525,2525,2525,0
|
||||
20250512,180000,647838610,2525,2525,2525,2525,0
|
||||
20250512,175900,647838610,2525,2525,2525,2525,0
|
||||
20250512,175800,647838610,2525,2525,2525,2525,0
|
||||
20250512,175700,647838610,2525,2525,2525,2525,0
|
||||
20250512,175600,647838610,2525,2525,2525,2525,8696
|
||||
20250512,175500,647838610,2525,2525,2525,2525,0
|
||||
20250512,175400,647838610,2525,2525,2525,2525,0
|
||||
20250512,175300,647838610,2525,2525,2525,2525,0
|
||||
20250512,175200,647838610,2525,2525,2525,2525,0
|
||||
20250512,175100,647838610,2525,2525,2525,2525,0
|
||||
20250512,175000,647838610,2525,2525,2525,2525,0
|
||||
20250512,174900,647838610,2525,2525,2525,2525,0
|
||||
20250512,174800,647838610,2525,2525,2525,2525,0
|
||||
20250512,174700,647838610,2525,2525,2525,2525,0
|
||||
20250512,174600,647838610,2525,2525,2525,2525,0
|
||||
20250512,174500,647838610,2525,2525,2525,2525,0
|
||||
20250512,174400,647838610,2525,2525,2525,2525,0
|
||||
20250512,174300,647838610,2525,2525,2525,2525,0
|
||||
20250512,174200,647838610,2525,2525,2525,2525,0
|
||||
20250512,174100,647838610,2525,2525,2525,2525,0
|
||||
20250512,174000,647838610,2525,2525,2525,2525,0
|
||||
20250512,173900,647838610,2525,2525,2525,2525,0
|
||||
20250512,173800,647838610,2525,2525,2525,2525,0
|
||||
20250512,173700,647838610,2525,2525,2525,2525,0
|
||||
20250512,173600,647838610,2525,2525,2525,2525,0
|
||||
20250512,173500,647838610,2525,2525,2525,2525,0
|
||||
20250512,173400,647838610,2525,2525,2525,2525,0
|
||||
20250512,173300,647838610,2525,2525,2525,2525,0
|
||||
20250512,173200,647838610,2525,2525,2525,2525,0
|
||||
20250512,173100,647838610,2525,2525,2525,2525,0
|
||||
20250512,173000,647838610,2525,2525,2525,2525,0
|
||||
20250512,172900,647838610,2525,2525,2525,2525,0
|
||||
20250512,172800,647838610,2525,2525,2525,2525,0
|
||||
20250512,172700,647838610,2525,2525,2525,2525,0
|
||||
20250512,172600,647838610,2525,2525,2525,2525,8696
|
||||
20250512,172500,647838610,2525,2525,2525,2525,0
|
||||
20250512,172400,647838610,2525,2525,2525,2525,0
|
||||
20250512,172300,647838610,2525,2525,2525,2525,0
|
||||
20250512,172200,647838610,2525,2525,2525,2525,0
|
||||
20250512,172100,647838610,2525,2525,2525,2525,0
|
||||
20250512,172000,647838610,2525,2525,2525,2525,0
|
||||
20250512,171900,647838610,2525,2525,2525,2525,0
|
||||
20250512,171800,647838610,2525,2525,2525,2525,0
|
||||
20250512,171700,647838610,2525,2525,2525,2525,0
|
||||
20250512,171600,647838610,2525,2525,2525,2525,0
|
||||
20250512,171500,647838610,2525,2525,2525,2525,0
|
||||
20250512,171400,647838610,2525,2525,2525,2525,0
|
||||
20250512,171300,647838610,2525,2525,2525,2525,0
|
||||
20250512,171200,647838610,2525,2525,2525,2525,0
|
||||
20250512,171100,647838610,2525,2525,2525,2525,0
|
||||
20250512,171000,647838610,2525,2525,2525,2525,0
|
||||
20250512,170900,647838610,2525,2525,2525,2525,0
|
||||
20250512,170800,647838610,2525,2525,2525,2525,0
|
||||
20250512,170700,647838610,2525,2525,2525,2525,0
|
||||
20250512,170600,647838610,2525,2525,2525,2525,0
|
||||
20250512,170500,647838610,2525,2525,2525,2525,0
|
||||
20250512,170400,647838610,2525,2525,2525,2525,0
|
||||
20250512,170300,647838610,2525,2525,2525,2525,0
|
||||
20250512,170200,647838610,2525,2525,2525,2525,0
|
||||
20250512,170100,647838610,2525,2525,2525,2525,0
|
||||
20250512,170000,647838610,2525,2525,2525,2525,0
|
||||
20250512,165900,647838610,2525,2525,2525,2525,0
|
||||
20250512,165800,647838610,2525,2525,2525,2525,0
|
||||
20250512,165700,647838610,2525,2525,2525,2525,0
|
||||
20250512,165600,647838610,2525,2525,2525,2525,8696
|
||||
20250512,165500,647838610,2525,2525,2525,2525,0
|
||||
20250512,165400,647838610,2525,2525,2525,2525,0
|
||||
20250512,165300,647838610,2525,2525,2525,2525,0
|
||||
20250512,165200,647838610,2525,2525,2525,2525,0
|
||||
20250512,165100,647838610,2525,2525,2525,2525,0
|
||||
20250512,165000,647838610,2525,2525,2525,2525,0
|
||||
20250512,164900,647838610,2525,2525,2525,2525,0
|
||||
20250512,164800,647838610,2525,2525,2525,2525,0
|
||||
20250512,164700,647838610,2525,2525,2525,2525,0
|
||||
20250512,164600,647838610,2525,2525,2525,2525,0
|
||||
20250512,164500,647838610,2525,2525,2525,2525,0
|
||||
20250512,164400,647838610,2525,2525,2525,2525,0
|
||||
20250512,164300,647838610,2525,2525,2525,2525,0
|
||||
20250512,164200,647838610,2525,2525,2525,2525,0
|
||||
20250512,164100,647838610,2525,2525,2525,2525,0
|
||||
20250512,164000,647838610,2525,2525,2525,2525,0
|
||||
20250512,163900,647838610,2525,2525,2525,2525,0
|
||||
20250512,163800,647838610,2525,2525,2525,2525,0
|
||||
20250512,163700,647838610,2525,2525,2525,2525,0
|
||||
20250512,163600,647838610,2525,2525,2525,2525,0
|
||||
20250512,163500,647838610,2525,2525,2525,2525,0
|
||||
20250512,163400,647838610,2525,2525,2525,2525,0
|
||||
20250512,163300,647838610,2525,2525,2525,2525,0
|
||||
20250512,163200,647838610,2525,2525,2525,2525,0
|
||||
20250512,163100,647838610,2525,2525,2525,2525,0
|
||||
20250512,163000,647838610,2525,2525,2525,2525,0
|
||||
20250512,162900,647838610,2525,2525,2525,2525,0
|
||||
20250512,162800,647838610,2525,2525,2525,2525,0
|
||||
20250512,162700,647838610,2525,2525,2525,2525,0
|
||||
20250512,162600,647838610,2525,2525,2525,2525,8696
|
||||
20250512,162500,647838610,2525,2525,2525,2525,0
|
||||
20250512,162400,647838610,2525,2525,2525,2525,0
|
||||
20250512,162300,647838610,2525,2525,2525,2525,0
|
||||
20250512,162200,647838610,2525,2525,2525,2525,0
|
||||
20250512,162100,647838610,2525,2525,2525,2525,0
|
||||
20250512,162000,647838610,2525,2525,2525,2525,0
|
||||
20250512,161900,647838610,2525,2525,2525,2525,0
|
||||
20250512,161800,647838610,2525,2525,2525,2525,0
|
||||
20250512,161700,647838610,2525,2525,2525,2525,0
|
||||
20250512,161600,647838610,2525,2525,2525,2525,0
|
||||
20250512,161500,647838610,2525,2525,2525,2525,0
|
||||
20250512,161400,647838610,2525,2525,2525,2525,0
|
||||
20250512,161300,647838610,2525,2525,2525,2525,0
|
||||
20250512,161200,647838610,2525,2525,2525,2525,0
|
||||
20250512,161100,647838610,2525,2525,2525,2525,0
|
||||
20250512,161000,647838610,2525,2525,2525,2525,0
|
||||
20250512,160900,647838610,2525,2525,2525,2525,0
|
||||
20250512,160800,647838610,2525,2525,2525,2525,0
|
||||
20250512,160700,647838610,2525,2525,2525,2525,0
|
||||
20250512,160600,647838610,2525,2525,2525,2525,0
|
||||
20250512,160500,647838610,2525,2525,2525,2525,0
|
||||
20250512,160400,647838610,2525,2525,2525,2525,0
|
||||
20250512,160300,647838610,2525,2525,2525,2525,0
|
||||
20250512,160200,647838610,2525,2525,2525,2525,0
|
||||
20250512,160100,647838610,2525,2525,2525,2525,0
|
||||
20250512,160000,647838610,2525,2525,2525,2525,0
|
||||
20250512,155900,647838610,2525,2525,2525,2525,0
|
||||
20250512,155800,647838610,2525,2525,2525,2525,0
|
||||
20250512,155700,647838610,2525,2525,2525,2525,0
|
||||
20250512,155600,647838610,2525,2525,2525,2525,8696
|
||||
20250512,155500,647838610,2525,2525,2525,2525,0
|
||||
20250512,155400,647838610,2525,2525,2525,2525,0
|
||||
20250512,155300,647838610,2525,2525,2525,2525,0
|
||||
20250512,155200,647838610,2525,2525,2525,2525,0
|
||||
20250512,155100,647838610,2525,2525,2525,2525,0
|
||||
20250512,155000,647838610,2525,2525,2525,2525,0
|
||||
20250512,154900,647838610,2525,2525,2525,2525,0
|
||||
20250512,154800,647838610,2525,2525,2525,2525,0
|
||||
20250512,154700,647838610,2525,2525,2525,2525,0
|
||||
20250512,154600,647838610,2525,2525,2525,2525,0
|
||||
20250512,154500,647838610,2525,2525,2525,2525,0
|
||||
20250512,154400,647838610,2525,2525,2525,2525,0
|
||||
20250512,154300,647838610,2525,2525,2525,2525,0
|
||||
20250512,154200,647838610,2525,2525,2525,2525,0
|
||||
20250512,154100,647838610,2525,2525,2525,2525,0
|
||||
20250512,154000,647838610,2525,2525,2525,2525,0
|
||||
20250512,153900,647838610,2525,2525,2525,2525,0
|
||||
20250512,153800,647838610,2525,2525,2525,2525,0
|
||||
20250512,153700,647838610,2525,2525,2525,2525,0
|
||||
20250512,153600,647838610,2525,2525,2525,2525,0
|
||||
20250512,153500,647838610,2525,2525,2525,2525,0
|
||||
20250512,153400,647838610,2525,2525,2525,2525,0
|
||||
20250512,153300,647838610,2525,2525,2525,2525,0
|
||||
20250512,153200,647838610,2525,2525,2525,2525,0
|
||||
20250512,153100,647838610,2525,2525,2525,2525,0
|
||||
20250512,153000,647838610,2525,2525,2525,2525,8696
|
||||
20250512,152900,625881210,2525,2525,2525,2525,0
|
||||
20250512,152800,625881210,2525,2525,2525,2525,0
|
||||
20250512,152700,625881210,2525,2525,2525,2525,0
|
||||
20250512,152600,625881210,2525,2525,2525,2525,0
|
||||
20250512,152500,625881210,2525,2525,2525,2525,0
|
||||
20250512,152400,625881210,2525,2525,2525,2525,0
|
||||
20250512,152300,625881210,2525,2525,2525,2525,0
|
||||
20250512,152200,625881210,2525,2525,2525,2525,0
|
||||
20250512,152100,625881210,2525,2525,2525,2525,0
|
||||
20250512,152000,625881210,2525,2525,2525,2525,0
|
||||
20250512,151900,625881210,2525,2515,2525,2515,1202
|
||||
20250512,151800,622851740,2520,2525,2525,2515,795
|
||||
20250512,151700,620852265,2520,2520,2525,2515,330
|
||||
20250512,151600,620021200,2520,2520,2520,2520,0
|
||||
20250512,151500,620021200,2520,2520,2520,2520,0
|
||||
20250512,151400,620021200,2520,2525,2525,2520,231
|
||||
20250512,151300,619438895,2525,2525,2525,2525,64
|
||||
20250512,151200,619277295,2525,2525,2525,2525,0
|
||||
20250512,151100,619277295,2525,2525,2525,2520,493
|
||||
20250512,151000,618033375,2525,2525,2525,2520,585
|
||||
20250512,150900,616557840,2525,2525,2530,2525,151
|
||||
20250512,150800,616176560,2530,2525,2530,2525,243
|
||||
20250512,150700,615562980,2525,2530,2530,2520,1910
|
||||
20250512,150600,610740245,2530,2530,2530,2530,943
|
||||
20250512,150500,608354455,2530,2530,2530,2530,101
|
||||
20250512,150400,608098925,2525,2530,2530,2525,403
|
||||
20250512,150300,607081335,2525,2525,2525,2525,1
|
||||
20250512,150200,607078810,2525,2530,2530,2525,1970
|
||||
20250512,150100,602101815,2530,2525,2530,2520,1474
|
||||
20250512,150000,598382380,2530,2525,2530,2525,428
|
||||
20250512,145900,597301675,2525,2525,2525,2525,609
|
||||
20250512,145800,595763950,2525,2520,2525,2520,1581
|
||||
20250512,145700,591779770,2520,2520,2520,2520,6673
|
||||
20250512,145600,574963810,2520,2520,2520,2520,0
|
||||
20250512,145500,574963810,2520,2520,2520,2520,0
|
||||
20250512,145400,574963810,2520,2515,2520,2515,1211
|
||||
20250512,145300,571918140,2520,2520,2520,2520,151
|
||||
20250512,145200,571537620,2520,2520,2520,2520,12
|
||||
20250512,145100,571507380,2515,2515,2520,2515,383
|
||||
20250512,145000,570544130,2520,2520,2520,2520,100
|
||||
20250512,144900,570292130,2520,2520,2520,2520,0
|
||||
20250512,144800,570292130,2520,2520,2520,2520,1
|
||||
20250512,144700,570289610,2515,2515,2515,2515,225
|
||||
20250512,144600,569723735,2515,2515,2515,2515,30
|
||||
20250512,144500,569648285,2515,2515,2515,2515,395
|
||||
20250512,144400,568654860,2515,2515,2515,2515,8
|
||||
20250512,144300,568634740,2515,2515,2515,2515,50
|
||||
20250512,144200,568508990,2515,2510,2515,2510,4736
|
||||
20250512,144100,556607950,2515,2520,2520,2515,3506
|
||||
20250512,144000,547789330,2520,2520,2520,2520,0
|
||||
20250512,143900,547789330,2520,2520,2520,2520,1113
|
||||
20250512,143800,544984570,2525,2520,2525,2515,328
|
||||
20250512,143700,544156385,2520,2520,2520,2515,522
|
||||
20250512,143600,542840950,2520,2515,2520,2515,3513
|
||||
20250512,143500,533998190,2520,2525,2525,2520,18316
|
||||
20250512,143400,487839085,2525,2530,2530,2525,104
|
||||
20250512,143300,487576225,2525,2530,2530,2525,7464
|
||||
20250512,143200,468727205,2530,2530,2530,2530,264
|
||||
20250512,143100,468059285,2535,2535,2535,2535,6
|
||||
20250512,143000,468044075,2535,2535,2535,2535,6
|
||||
20250512,142900,468028865,2535,2535,2535,2535,0
|
||||
20250512,142800,468028865,2535,2535,2535,2535,0
|
||||
20250512,142700,468028865,2535,2535,2535,2535,0
|
||||
20250512,142600,468028865,2535,2535,2535,2535,4
|
||||
20250512,142500,468018725,2530,2530,2530,2530,0
|
||||
20250512,142400,468018725,2530,2530,2530,2530,0
|
||||
20250512,142300,468018725,2530,2530,2530,2530,2
|
||||
20250512,142200,468013665,2530,2535,2535,2530,8311
|
||||
20250512,142100,446985640,2535,2535,2535,2535,0
|
||||
20250512,142000,446985640,2535,2535,2535,2535,0
|
||||
20250512,141900,446985640,2535,2540,2540,2535,272
|
||||
20250512,141800,446295300,2535,2535,2535,2535,0
|
||||
20250512,141700,446295300,2535,2545,2545,2535,125
|
||||
20250512,141600,445978140,2550,2550,2550,2550,0
|
||||
20250512,141500,445978140,2550,2545,2550,2545,505
|
||||
20250512,141400,444692910,2545,2545,2545,2545,2
|
||||
20250512,141300,444687820,2540,2545,2545,2540,19
|
||||
20250512,141200,444639555,2540,2540,2540,2540,0
|
||||
20250512,141100,444639555,2540,2540,2540,2540,863
|
||||
20250512,141000,442447535,2535,2535,2535,2535,232
|
||||
20250512,140900,441859415,2535,2540,2540,2535,293
|
||||
20250512,140800,441116555,2535,2535,2535,2535,350
|
||||
20250512,140700,440229305,2535,2530,2535,2530,913
|
||||
20250512,140600,437914860,2530,2535,2535,2530,215
|
||||
20250512,140500,437370870,2530,2535,2535,2530,400
|
||||
20250512,140400,436358815,2535,2535,2535,2535,103
|
||||
20250512,140300,436097710,2535,2535,2535,2535,717
|
||||
20250512,140200,434280115,2540,2540,2540,2540,0
|
||||
20250512,140100,434280115,2540,2540,2540,2540,2
|
||||
20250512,140000,434275035,2535,2535,2535,2535,66
|
||||
20250512,135900,434107725,2535,2535,2535,2535,321
|
||||
20250512,135800,433293990,2535,2535,2535,2535,281
|
||||
20250512,135700,432581655,2535,2535,2535,2535,0
|
||||
20250512,135600,432581655,2535,2535,2535,2535,0
|
||||
20250512,135500,432581655,2535,2540,2540,2535,422
|
||||
20250512,135400,431511795,2535,2540,2540,2535,474
|
||||
20250512,135300,430309535,2540,2540,2540,2540,10
|
||||
20250512,135200,430284135,2540,2540,2540,2540,0
|
||||
20250512,135100,430284135,2540,2540,2540,2540,0
|
||||
20250512,135000,430284135,2540,2540,2540,2540,562
|
||||
20250512,134900,428856655,2540,2540,2540,2540,0
|
||||
20250512,134800,428856655,2540,2540,2540,2540,12
|
||||
20250512,134700,428826175,2540,2540,2540,2540,0
|
||||
20250512,134600,428826175,2540,2540,2540,2540,434
|
||||
20250512,134500,427723815,2540,2535,2545,2535,456
|
||||
20250512,134400,426565560,2535,2545,2545,2535,7026
|
||||
20250512,134300,408736745,2550,2550,2550,2550,1
|
||||
20250512,134200,408734195,2550,2550,2550,2550,0
|
||||
20250512,134100,408734195,2550,2550,2550,2550,2
|
||||
20250512,134000,408729095,2545,2545,2545,2545,0
|
||||
20250512,133900,408729095,2545,2545,2545,2545,0
|
||||
20250512,133800,408729095,2545,2545,2545,2545,0
|
||||
20250512,133700,408729095,2545,2545,2545,2545,0
|
||||
20250512,133600,408729095,2545,2545,2545,2545,0
|
||||
20250512,133500,408729095,2545,2540,2545,2540,512
|
||||
20250512,133400,407426060,2540,2555,2555,2540,5141
|
||||
20250512,133300,394365000,2550,2550,2550,2550,0
|
||||
20250512,133200,394365000,2550,2550,2550,2550,25
|
||||
20250512,133100,394301250,2550,2550,2550,2550,1
|
||||
20250512,133000,394298700,2545,2550,2550,2540,1097
|
||||
20250512,132900,391507245,2550,2550,2550,2550,0
|
||||
20250512,132800,391507245,2550,2550,2550,2550,0
|
||||
20250512,132700,391507245,2550,2555,2555,2550,713
|
||||
20250512,132600,389687025,2565,2565,2565,2565,5
|
||||
20250512,132500,389674200,2565,2565,2565,2565,10
|
||||
20250512,132400,389648550,2565,2565,2565,2565,1
|
||||
20250512,132300,389645985,2560,2560,2565,2550,31
|
||||
20250512,132200,389566625,2555,2555,2555,2555,0
|
||||
20250512,132100,389566625,2555,2555,2555,2555,0
|
||||
20250512,132000,389566625,2555,2555,2555,2555,0
|
||||
20250512,131900,389566625,2555,2555,2555,2555,100
|
||||
20250512,131800,389311125,2560,2560,2560,2560,1
|
||||
20250512,131700,389308565,2550,2550,2550,2550,0
|
||||
20250512,131600,389308565,2550,2550,2550,2550,0
|
||||
20250512,131500,389308565,2550,2545,2550,2545,3426
|
||||
20250512,131400,380572270,2550,2550,2550,2550,1
|
||||
20250512,131300,380569720,2545,2545,2550,2545,42
|
||||
20250512,131200,380462825,2545,2545,2545,2545,1
|
||||
20250512,131100,380460280,2545,2545,2545,2545,1385
|
||||
20250512,131000,376935455,2550,2550,2550,2550,0
|
||||
20250512,130900,376935455,2550,2550,2550,2550,0
|
||||
20250512,130800,376935455,2550,2550,2550,2550,0
|
||||
20250512,130700,376935455,2550,2550,2550,2550,0
|
||||
20250512,130600,376935455,2550,2550,2550,2550,0
|
||||
20250512,130500,376935455,2550,2550,2550,2550,1484
|
||||
20250512,130400,373151255,2555,2555,2555,2555,181
|
||||
20250512,130300,372688800,2550,2550,2550,2550,356
|
||||
20250512,130200,371781000,2550,2550,2550,2550,691
|
||||
20250512,130100,370018950,2550,2550,2550,2550,0
|
||||
20250512,130000,370018950,2550,2550,2550,2550,0
|
||||
20250512,125900,370018950,2550,2550,2550,2550,627
|
||||
20250512,125800,368420100,2550,2550,2550,2550,0
|
||||
20250512,125700,368420100,2550,2550,2550,2550,180
|
||||
20250512,125600,367961100,2545,2545,2545,2545,0
|
||||
20250512,125500,367961100,2545,2545,2545,2545,309
|
||||
20250512,125400,367174695,2550,2550,2550,2550,112
|
||||
20250512,125300,366889095,2550,2550,2550,2550,144
|
||||
20250512,125200,366521895,2550,2550,2550,2550,0
|
||||
20250512,125100,366521895,2550,2550,2550,2550,29
|
||||
20250512,125000,366447945,2550,2550,2550,2550,2021
|
||||
20250512,124900,361294395,2555,2555,2555,2555,0
|
||||
20250512,124800,361294395,2555,2555,2555,2555,1
|
||||
20250512,124700,361291840,2555,2555,2555,2555,49
|
||||
20250512,124600,361166645,2560,2560,2560,2560,0
|
||||
20250512,124500,361166645,2560,2560,2560,2560,0
|
||||
20250512,124400,361166645,2560,2560,2560,2560,2
|
||||
20250512,124300,361161525,2555,2555,2555,2555,127
|
||||
20250512,124200,360837040,2550,2550,2550,2550,311
|
||||
20250512,124100,360043990,2550,2550,2550,2550,0
|
||||
20250512,124000,360043990,2550,2550,2550,2550,0
|
||||
20250512,123900,360043990,2550,2550,2550,2550,0
|
||||
20250512,123800,360043990,2550,2550,2550,2550,500
|
||||
20250512,123700,358768990,2555,2555,2555,2555,0
|
||||
20250512,123600,358768990,2555,2555,2555,2555,33
|
||||
20250512,123500,358684675,2550,2550,2550,2550,1
|
||||
20250512,123400,358682125,2550,2550,2550,2550,0
|
||||
20250512,123300,358682125,2550,2550,2550,2550,263
|
||||
20250512,123200,358011475,2550,2550,2550,2550,0
|
||||
20250512,123100,358011475,2550,2550,2550,2550,0
|
||||
20250512,123000,358011475,2550,2550,2550,2550,54
|
||||
20250512,122900,357873775,2550,2550,2550,2545,101
|
||||
20250512,122800,357616245,2550,2550,2550,2550,5
|
||||
20250512,122700,357603495,2550,2550,2550,2550,0
|
||||
20250512,122600,357603495,2550,2550,2550,2550,0
|
||||
20250512,122500,357603495,2550,2550,2550,2550,200
|
||||
20250512,122400,357093495,2545,2545,2545,2545,0
|
||||
20250512,122300,357093495,2545,2550,2550,2545,502
|
||||
20250512,122200,355815755,2550,2550,2550,2550,198
|
||||
20250512,122100,355310855,2555,2555,2555,2555,0
|
||||
20250512,122000,355310855,2555,2555,2555,2555,0
|
||||
20250512,121900,355310855,2555,2555,2555,2555,0
|
||||
20250512,121800,355310855,2555,2555,2555,2555,1
|
||||
20250512,121700,355308300,2550,2550,2550,2550,0
|
||||
20250512,121600,355308300,2550,2550,2550,2550,947
|
||||
20250512,121500,352893450,2550,2550,2550,2550,8
|
||||
20250512,121400,352873050,2560,2560,2560,2560,2
|
||||
20250512,121300,352867930,2555,2555,2555,2555,30
|
||||
20250512,121200,352791280,2555,2555,2555,2555,0
|
||||
20250512,121100,352791280,2555,2555,2555,2555,119
|
||||
20250512,121000,352487235,2555,2555,2555,2555,199
|
||||
20250512,120900,351978790,2560,2560,2560,2560,5950
|
||||
20250512,120800,336746790,2565,2565,2565,2565,0
|
||||
20250512,120700,336746790,2565,2565,2565,2565,500
|
||||
20250512,120600,335464290,2565,2565,2565,2565,0
|
||||
20250512,120500,335464290,2565,2560,2565,2560,3
|
||||
20250512,120400,335456600,2560,2560,2560,2560,2
|
||||
20250512,120300,335451480,2555,2555,2555,2555,0
|
||||
20250512,120200,335451480,2555,2555,2555,2555,0
|
||||
20250512,120100,335451480,2555,2555,2555,2555,689
|
||||
20250512,120000,333691085,2555,2555,2555,2555,30
|
||||
20250512,115900,333614435,2550,2550,2550,2550,0
|
||||
20250512,115800,333614435,2550,2550,2550,2550,0
|
||||
20250512,115700,333614435,2550,2550,2550,2550,58
|
||||
20250512,115600,333466535,2550,2550,2550,2550,0
|
||||
20250512,115500,333466535,2550,2550,2550,2550,197
|
||||
20250512,115400,332964185,2555,2555,2555,2555,12
|
||||
20250512,115300,332933525,2555,2550,2555,2550,134
|
||||
20250512,115200,332591320,2555,2555,2555,2555,0
|
||||
20250512,115100,332591320,2555,2555,2555,2555,2
|
||||
20250512,115000,332586210,2540,2555,2555,2535,6492
|
||||
20250512,114900,316091245,2555,2555,2555,2555,586
|
||||
20250512,114800,314594015,2555,2555,2555,2555,475
|
||||
20250512,114700,313380390,2550,2550,2550,2550,504
|
||||
20250512,114600,312095190,2550,2550,2550,2550,5000
|
||||
20250512,114500,299345190,2550,2550,2550,2550,1
|
||||
20250512,114400,299342640,2550,2550,2550,2550,0
|
||||
20250512,114300,299342640,2550,2555,2555,2550,2258
|
||||
20250512,114200,293584370,2560,2560,2560,2555,161
|
||||
20250512,114100,293172225,2565,2565,2565,2565,0
|
||||
20250512,114000,293172225,2565,2565,2565,2565,0
|
||||
20250512,113900,293172225,2565,2565,2565,2565,0
|
||||
20250512,113800,293172225,2565,2565,2565,2565,0
|
||||
20250512,113700,293172225,2565,2560,2565,2550,7343
|
||||
20250512,113600,274432530,2570,2570,2570,2570,0
|
||||
20250512,113500,274432530,2570,2570,2570,2570,623
|
||||
20250512,113400,272831420,2570,2570,2570,2570,2
|
||||
20250512,113300,272826280,2570,2575,2575,2565,1795
|
||||
20250512,113200,268220205,2575,2575,2575,2575,92
|
||||
20250512,113100,267983305,2575,2575,2575,2575,10
|
||||
20250512,113000,267957555,2575,2575,2575,2575,0
|
||||
20250512,112900,267957555,2575,2575,2575,2575,0
|
||||
20250512,112800,267957555,2575,2575,2575,2575,50
|
||||
20250512,112700,267828805,2575,2575,2575,2575,65
|
||||
20250512,112600,267661430,2575,2575,2575,2575,138
|
||||
20250512,112500,267306080,2575,2575,2575,2575,245
|
||||
20250512,112400,266675205,2575,2570,2575,2570,1184
|
||||
20250512,112300,263631405,2580,2580,2580,2580,27
|
||||
20250512,112200,263561745,2585,2585,2585,2585,0
|
||||
20250512,112100,263561745,2585,2585,2585,2585,4
|
||||
20250512,112000,263551405,2585,2570,2585,2570,409
|
||||
20250512,111900,262499855,2575,2580,2580,2570,1212
|
||||
20250512,111800,259380220,2590,2590,2590,2590,370
|
||||
20250512,111700,258421920,2590,2590,2590,2590,0
|
||||
20250512,111600,258421920,2590,2590,2590,2590,4
|
||||
20250512,111500,258411560,2585,2585,2585,2585,4
|
||||
20250512,111400,258401220,2585,2590,2590,2585,422
|
||||
20250512,111300,257310275,2595,2590,2595,2590,20
|
||||
20250512,111200,257258470,2590,2590,2590,2590,3
|
||||
20250512,111100,257250700,2590,2590,2590,2590,0
|
||||
20250512,111000,257250700,2590,2590,2590,2590,201
|
||||
20250512,110900,256730110,2590,2590,2590,2580,1781
|
||||
20250512,110800,252124645,2595,2595,2595,2595,0
|
||||
20250512,110700,252124645,2595,2595,2595,2595,2
|
||||
20250512,110600,252119455,2600,2600,2600,2600,0
|
||||
20250512,110500,252119455,2600,2600,2600,2600,0
|
||||
20250512,110400,252119455,2600,2600,2600,2600,0
|
||||
20250512,110300,252119455,2600,2600,2600,2600,30
|
||||
20250512,110200,252041455,2600,2600,2600,2600,0
|
||||
20250512,110100,252041455,2600,2600,2600,2600,0
|
||||
20250512,110000,252041455,2600,2600,2600,2600,0
|
||||
20250512,105900,252041455,2600,2595,2600,2595,1475
|
||||
20250512,105800,248206460,2595,2595,2595,2595,0
|
||||
20250512,105700,248206460,2595,2595,2595,2595,0
|
||||
20250512,105600,248206460,2595,2595,2595,2595,312
|
||||
20250512,105500,247396820,2600,2600,2600,2600,0
|
||||
20250512,105400,247396820,2600,2600,2600,2600,0
|
||||
20250512,105300,247396820,2600,2600,2600,2600,27
|
||||
20250512,105200,247326620,2600,2600,2600,2600,10
|
||||
20250512,105100,247300620,2600,2595,2605,2595,1284
|
||||
20250512,105000,243962315,2592,2590,2592,2590,222
|
||||
20250512,104900,243387315,2585,2585,2585,2585,69
|
||||
20250512,104800,243208950,2585,2585,2585,2585,164
|
||||
20250512,104700,242785010,2575,2575,2575,2575,0
|
||||
20250512,104600,242785010,2575,2575,2575,2575,0
|
||||
20250512,104500,242785010,2575,2575,2575,2575,5
|
||||
20250512,104400,242772135,2580,2580,2580,2580,149
|
||||
20250512,104300,242387715,2580,2580,2580,2580,43
|
||||
20250512,104200,242276775,2580,2580,2580,2580,50
|
||||
20250512,104100,242147775,2585,2585,2585,2585,201
|
||||
20250512,104000,241628190,2580,2580,2580,2580,708
|
||||
20250512,103900,239801550,2575,2575,2575,2575,1113
|
||||
20250512,103800,236935575,2575,2575,2575,2575,133
|
||||
20250512,103700,236593100,2570,2570,2570,2570,0
|
||||
20250512,103600,236593100,2570,2570,2570,2570,0
|
||||
20250512,103500,236593100,2570,2570,2575,2570,941
|
||||
20250512,103400,234170230,2570,2575,2575,2570,287
|
||||
20250512,103300,233432485,2575,2575,2580,2575,654
|
||||
20250512,103200,231748035,2575,2575,2575,2575,0
|
||||
20250512,103100,231748035,2575,2575,2585,2575,120
|
||||
20250512,103000,231438645,2580,2580,2580,2580,27
|
||||
20250512,102900,231368985,2580,2585,2585,2575,62
|
||||
20250512,102800,231209245,2580,2585,2585,2575,357
|
||||
20250512,102700,230287750,2590,2590,2590,2590,137
|
||||
20250512,102600,229932920,2590,2585,2590,2585,395
|
||||
20250512,102500,228911490,2580,2580,2580,2580,16
|
||||
20250512,102400,228870210,2580,2580,2580,2580,500
|
||||
20250512,102300,227580210,2580,2580,2580,2580,617
|
||||
20250512,102200,225988350,2575,2575,2575,2575,0
|
||||
20250512,102100,225988350,2575,2580,2580,2575,650
|
||||
20250512,102000,224314350,2580,2580,2580,2580,1
|
||||
20250512,101900,224311770,2580,2580,2580,2580,0
|
||||
20250512,101800,224311770,2580,2575,2580,2575,635
|
||||
20250512,101700,222674370,2570,2575,2575,2570,2657
|
||||
20250512,101600,215834570,2575,2575,2575,2575,0
|
||||
20250512,101500,215834570,2575,2575,2575,2575,0
|
||||
20250512,101400,215834570,2575,2575,2575,2575,59
|
||||
20250512,101300,215682645,2580,2580,2580,2580,34
|
||||
20250512,101200,215594925,2580,2580,2580,2580,11
|
||||
20250512,101100,215566545,2580,2580,2580,2580,210
|
||||
20250512,101000,215024745,2585,2575,2585,2575,472
|
||||
20250512,100900,213809330,2575,2575,2575,2575,0
|
||||
20250512,100800,213809330,2575,2575,2575,2575,7
|
||||
20250512,100700,213791305,2570,2570,2570,2570,1
|
||||
20250512,100600,213788735,2565,2565,2565,2565,171
|
||||
20250512,100500,213350120,2565,2565,2565,2555,2697
|
||||
20250512,100400,206457665,2565,2565,2565,2565,30
|
||||
20250512,100300,206380715,2555,2555,2555,2555,0
|
||||
20250512,100200,206380715,2555,2555,2555,2555,0
|
||||
20250512,100100,206380715,2555,2570,2570,2555,370
|
||||
20250512,100000,205429960,2570,2565,2570,2565,95
|
||||
20250512,095900,205185950,2555,2555,2555,2555,0
|
||||
20250512,095800,205185950,2555,2555,2555,2555,0
|
||||
20250512,095700,205185950,2555,2560,2560,2555,443
|
||||
20250512,095600,204053885,2575,2570,2575,2570,2
|
||||
20250512,095500,204048740,2565,2565,2565,2565,94
|
||||
20250512,095400,203807630,2565,2565,2565,2565,0
|
||||
20250512,095300,203807630,2565,2575,2575,2565,42
|
||||
20250512,095200,203699625,2575,2575,2575,2570,18
|
||||
20250512,095100,203653325,2575,2565,2575,2565,17
|
||||
20250512,095000,203609705,2565,2565,2565,2565,5
|
||||
20250512,094900,203596880,2565,2560,2565,2560,90
|
||||
20250512,094800,203366465,2560,2560,2560,2560,49
|
||||
20250512,094700,203241025,2565,2565,2565,2565,30
|
||||
20250512,094600,203164075,2565,2565,2565,2565,2
|
||||
20250512,094500,203158945,2565,2575,2575,2565,630
|
||||
20250512,094400,201542155,2575,2565,2575,2565,631
|
||||
20250512,094300,199920980,2565,2565,2565,2565,0
|
||||
20250512,094200,199920980,2565,2565,2575,2565,290
|
||||
20250512,094100,199176540,2555,2560,2560,2555,413
|
||||
20250512,094000,198119265,2560,2560,2560,2560,112
|
||||
20250512,093900,197832545,2560,2560,2560,2560,100
|
||||
20250512,093800,197576545,2555,2555,2555,2555,171
|
||||
20250512,093700,197139640,2545,2540,2545,2540,1291
|
||||
20250512,093600,193855220,2545,2550,2550,2540,565
|
||||
20250512,093500,192417530,2555,2550,2555,2550,486
|
||||
20250512,093400,191177955,2550,2550,2555,2550,1115
|
||||
20250512,093300,188334375,2550,2550,2550,2550,277
|
||||
20250512,093200,187628025,2550,2535,2550,2510,2864
|
||||
20250512,093100,180373055,2545,2545,2555,2530,4026
|
||||
20250512,093000,170171180,2540,2575,2580,2530,1902
|
||||
20250512,092900,165337995,2570,2555,2570,2555,1206
|
||||
20250512,092800,162253415,2555,2555,2555,2555,210
|
||||
20250512,092700,161716865,2555,2555,2555,2555,4
|
||||
20250512,092600,161706645,2545,2565,2565,2530,4833
|
||||
20250512,092500,149445290,2570,2555,2570,2555,1074
|
||||
20250512,092400,146695390,2550,2560,2560,2550,1004
|
||||
20250512,092300,144135150,2540,2560,2560,2540,1035
|
||||
20250512,092200,141503210,2565,2565,2565,2555,91
|
||||
20250512,092100,141270525,2555,2555,2555,2555,539
|
||||
20250512,092000,139893380,2555,2560,2560,2555,300
|
||||
20250512,091900,139126370,2570,2560,2570,2560,11
|
||||
20250512,091800,139098150,2565,2560,2565,2560,3386
|
||||
20250512,091700,130429225,2560,2565,2570,2550,2646
|
||||
20250512,091600,123670640,2580,2575,2580,2560,1061
|
||||
20250512,091500,120946655,2580,2575,2580,2570,1969
|
||||
20250512,091400,115883195,2575,2575,2575,2575,502
|
||||
20250512,091300,114590545,2580,2585,2585,2580,496
|
||||
20250512,091200,113310210,2580,2575,2590,2570,1888
|
||||
20250512,091100,108450685,2575,2580,2585,2575,576
|
||||
20250512,091000,106965600,2580,2560,2580,2560,24351
|
||||
20250512,090900,44614590,2560,2565,2565,2550,1682
|
||||
20250512,090800,40316695,2575,2575,2575,2555,1746
|
||||
20250512,090700,35845415,2580,2600,2600,2580,1387
|
||||
20250512,090600,32262505,2610,2605,2615,2595,169
|
||||
20250512,090500,31822015,2605,2620,2620,2600,1376
|
||||
20250512,090400,28232695,2635,2615,2635,2615,6292
|
||||
20250512,090300,11700030,2610,2610,2610,2605,1536
|
||||
20250512,090200,7691155,2610,2615,2615,2605,1046
|
||||
20250512,090100,4963020,2620,2610,2620,2605,712
|
||||
20250512,090000,3100680,2610,2610,2610,2610,1188
|
||||
|
Reference in New Issue
Block a user