Update 2025-05-12 2741 candle_min
This commit is contained in:
604
035460/min/candle-20250512.csv
Normal file
604
035460/min/candle-20250512.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,190200,195921090,2145,2145,2145,2145,1976
|
||||
20250512,190100,195921090,2145,2145,2145,2145,0
|
||||
20250512,190000,195921090,2145,2145,2145,2145,0
|
||||
20250512,185900,195921090,2145,2145,2145,2145,0
|
||||
20250512,185800,195921090,2145,2145,2145,2145,0
|
||||
20250512,185700,195921090,2145,2145,2145,2145,0
|
||||
20250512,185600,195921090,2145,2145,2145,2145,0
|
||||
20250512,185500,195921090,2145,2145,2145,2145,0
|
||||
20250512,185400,195921090,2145,2145,2145,2145,0
|
||||
20250512,185300,195921090,2145,2145,2145,2145,0
|
||||
20250512,185200,195921090,2145,2145,2145,2145,0
|
||||
20250512,185100,195921090,2145,2145,2145,2145,0
|
||||
20250512,185000,195921090,2145,2145,2145,2145,0
|
||||
20250512,184900,195921090,2145,2145,2145,2145,0
|
||||
20250512,184800,195921090,2145,2145,2145,2145,0
|
||||
20250512,184700,195921090,2145,2145,2145,2145,0
|
||||
20250512,184600,195921090,2145,2145,2145,2145,0
|
||||
20250512,184500,195921090,2145,2145,2145,2145,0
|
||||
20250512,184400,195921090,2145,2145,2145,2145,0
|
||||
20250512,184300,195921090,2145,2145,2145,2145,0
|
||||
20250512,184200,195921090,2145,2145,2145,2145,0
|
||||
20250512,184100,195921090,2145,2145,2145,2145,0
|
||||
20250512,184000,195921090,2145,2145,2145,2145,0
|
||||
20250512,183900,195921090,2145,2145,2145,2145,0
|
||||
20250512,183800,195921090,2145,2145,2145,2145,0
|
||||
20250512,183700,195921090,2145,2145,2145,2145,0
|
||||
20250512,183600,195921090,2145,2145,2145,2145,0
|
||||
20250512,183500,195921090,2145,2145,2145,2145,0
|
||||
20250512,183400,195921090,2145,2145,2145,2145,0
|
||||
20250512,183300,195921090,2145,2145,2145,2145,0
|
||||
20250512,183200,195921090,2145,2145,2145,2145,1976
|
||||
20250512,183100,195921090,2145,2145,2145,2145,0
|
||||
20250512,183000,195921090,2145,2145,2145,2145,0
|
||||
20250512,182900,195921090,2145,2145,2145,2145,0
|
||||
20250512,182800,195921090,2145,2145,2145,2145,0
|
||||
20250512,182700,195921090,2145,2145,2145,2145,0
|
||||
20250512,182600,195921090,2145,2145,2145,2145,0
|
||||
20250512,182500,195921090,2145,2145,2145,2145,0
|
||||
20250512,182400,195921090,2145,2145,2145,2145,0
|
||||
20250512,182300,195921090,2145,2145,2145,2145,0
|
||||
20250512,182200,195921090,2145,2145,2145,2145,0
|
||||
20250512,182100,195921090,2145,2145,2145,2145,0
|
||||
20250512,182000,195921090,2145,2145,2145,2145,0
|
||||
20250512,181900,195921090,2145,2145,2145,2145,0
|
||||
20250512,181800,195921090,2145,2145,2145,2145,0
|
||||
20250512,181700,195921090,2145,2145,2145,2145,0
|
||||
20250512,181600,195921090,2145,2145,2145,2145,0
|
||||
20250512,181500,195921090,2145,2145,2145,2145,0
|
||||
20250512,181400,195921090,2145,2145,2145,2145,0
|
||||
20250512,181300,195921090,2145,2145,2145,2145,0
|
||||
20250512,181200,195921090,2145,2145,2145,2145,0
|
||||
20250512,181100,195921090,2145,2145,2145,2145,0
|
||||
20250512,181000,195921090,2145,2145,2145,2145,0
|
||||
20250512,180900,195921090,2145,2145,2145,2145,0
|
||||
20250512,180800,195921090,2145,2145,2145,2145,0
|
||||
20250512,180700,195921090,2145,2145,2145,2145,0
|
||||
20250512,180600,195921090,2145,2145,2145,2145,0
|
||||
20250512,180500,195921090,2145,2145,2145,2145,0
|
||||
20250512,180400,195921090,2145,2145,2145,2145,0
|
||||
20250512,180300,195921090,2145,2145,2145,2145,0
|
||||
20250512,180200,195921090,2145,2145,2145,2145,1976
|
||||
20250512,180100,195921090,2145,2145,2145,2145,0
|
||||
20250512,180000,195921090,2145,2145,2145,2145,0
|
||||
20250512,175900,195921090,2145,2145,2145,2145,0
|
||||
20250512,175800,195921090,2145,2145,2145,2145,0
|
||||
20250512,175700,195921090,2145,2145,2145,2145,0
|
||||
20250512,175600,195921090,2145,2145,2145,2145,0
|
||||
20250512,175500,195921090,2145,2145,2145,2145,0
|
||||
20250512,175400,195921090,2145,2145,2145,2145,0
|
||||
20250512,175300,195921090,2145,2145,2145,2145,0
|
||||
20250512,175200,195921090,2145,2145,2145,2145,0
|
||||
20250512,175100,195921090,2145,2145,2145,2145,0
|
||||
20250512,175000,195921090,2145,2145,2145,2145,0
|
||||
20250512,174900,195921090,2145,2145,2145,2145,0
|
||||
20250512,174800,195921090,2145,2145,2145,2145,0
|
||||
20250512,174700,195921090,2145,2145,2145,2145,0
|
||||
20250512,174600,195921090,2145,2145,2145,2145,0
|
||||
20250512,174500,195921090,2145,2145,2145,2145,0
|
||||
20250512,174400,195921090,2145,2145,2145,2145,0
|
||||
20250512,174300,195921090,2145,2145,2145,2145,0
|
||||
20250512,174200,195921090,2145,2145,2145,2145,0
|
||||
20250512,174100,195921090,2145,2145,2145,2145,0
|
||||
20250512,174000,195921090,2145,2145,2145,2145,0
|
||||
20250512,173900,195921090,2145,2145,2145,2145,0
|
||||
20250512,173800,195921090,2145,2145,2145,2145,0
|
||||
20250512,173700,195921090,2145,2145,2145,2145,0
|
||||
20250512,173600,195921090,2145,2145,2145,2145,0
|
||||
20250512,173500,195921090,2145,2145,2145,2145,0
|
||||
20250512,173400,195921090,2145,2145,2145,2145,0
|
||||
20250512,173300,195921090,2145,2145,2145,2145,0
|
||||
20250512,173200,195921090,2145,2145,2145,2145,1976
|
||||
20250512,173100,195921090,2145,2145,2145,2145,0
|
||||
20250512,173000,195921090,2145,2145,2145,2145,0
|
||||
20250512,172900,195921090,2145,2145,2145,2145,0
|
||||
20250512,172800,195921090,2145,2145,2145,2145,0
|
||||
20250512,172700,195921090,2145,2145,2145,2145,0
|
||||
20250512,172600,195921090,2145,2145,2145,2145,0
|
||||
20250512,172500,195921090,2145,2145,2145,2145,0
|
||||
20250512,172400,195921090,2145,2145,2145,2145,0
|
||||
20250512,172300,195921090,2145,2145,2145,2145,0
|
||||
20250512,172200,195921090,2145,2145,2145,2145,0
|
||||
20250512,172100,195921090,2145,2145,2145,2145,0
|
||||
20250512,172000,195921090,2145,2145,2145,2145,0
|
||||
20250512,171900,195921090,2145,2145,2145,2145,0
|
||||
20250512,171800,195921090,2145,2145,2145,2145,0
|
||||
20250512,171700,195921090,2145,2145,2145,2145,0
|
||||
20250512,171600,195921090,2145,2145,2145,2145,0
|
||||
20250512,171500,195921090,2145,2145,2145,2145,0
|
||||
20250512,171400,195921090,2145,2145,2145,2145,0
|
||||
20250512,171300,195921090,2145,2145,2145,2145,0
|
||||
20250512,171200,195921090,2145,2145,2145,2145,0
|
||||
20250512,171100,195921090,2145,2145,2145,2145,0
|
||||
20250512,171000,195921090,2145,2145,2145,2145,0
|
||||
20250512,170900,195921090,2145,2145,2145,2145,0
|
||||
20250512,170800,195921090,2145,2145,2145,2145,0
|
||||
20250512,170700,195921090,2145,2145,2145,2145,0
|
||||
20250512,170600,195921090,2145,2145,2145,2145,0
|
||||
20250512,170500,195921090,2145,2145,2145,2145,0
|
||||
20250512,170400,195921090,2145,2145,2145,2145,0
|
||||
20250512,170300,195921090,2145,2145,2145,2145,0
|
||||
20250512,170200,195921090,2145,2145,2145,2145,1976
|
||||
20250512,170100,195921090,2145,2145,2145,2145,0
|
||||
20250512,170000,195921090,2145,2145,2145,2145,0
|
||||
20250512,165900,195921090,2145,2145,2145,2145,0
|
||||
20250512,165800,195921090,2145,2145,2145,2145,0
|
||||
20250512,165700,195921090,2145,2145,2145,2145,0
|
||||
20250512,165600,195921090,2145,2145,2145,2145,0
|
||||
20250512,165500,195921090,2145,2145,2145,2145,0
|
||||
20250512,165400,195921090,2145,2145,2145,2145,0
|
||||
20250512,165300,195921090,2145,2145,2145,2145,0
|
||||
20250512,165200,195921090,2145,2145,2145,2145,0
|
||||
20250512,165100,195921090,2145,2145,2145,2145,0
|
||||
20250512,165000,195921090,2145,2145,2145,2145,0
|
||||
20250512,164900,195921090,2145,2145,2145,2145,0
|
||||
20250512,164800,195921090,2145,2145,2145,2145,0
|
||||
20250512,164700,195921090,2145,2145,2145,2145,0
|
||||
20250512,164600,195921090,2145,2145,2145,2145,0
|
||||
20250512,164500,195921090,2145,2145,2145,2145,0
|
||||
20250512,164400,195921090,2145,2145,2145,2145,0
|
||||
20250512,164300,195921090,2145,2145,2145,2145,0
|
||||
20250512,164200,195921090,2145,2145,2145,2145,0
|
||||
20250512,164100,195921090,2145,2145,2145,2145,0
|
||||
20250512,164000,195921090,2145,2145,2145,2145,0
|
||||
20250512,163900,195921090,2145,2145,2145,2145,0
|
||||
20250512,163800,195921090,2145,2145,2145,2145,0
|
||||
20250512,163700,195921090,2145,2145,2145,2145,0
|
||||
20250512,163600,195921090,2145,2145,2145,2145,0
|
||||
20250512,163500,195921090,2145,2145,2145,2145,0
|
||||
20250512,163400,195921090,2145,2145,2145,2145,0
|
||||
20250512,163300,195921090,2145,2145,2145,2145,0
|
||||
20250512,163200,195921090,2145,2145,2145,2145,1976
|
||||
20250512,163100,195921090,2145,2145,2145,2145,0
|
||||
20250512,163000,195921090,2145,2145,2145,2145,0
|
||||
20250512,162900,195921090,2145,2145,2145,2145,0
|
||||
20250512,162800,195921090,2145,2145,2145,2145,0
|
||||
20250512,162700,195921090,2145,2145,2145,2145,0
|
||||
20250512,162600,195921090,2145,2145,2145,2145,0
|
||||
20250512,162500,195921090,2145,2145,2145,2145,0
|
||||
20250512,162400,195921090,2145,2145,2145,2145,0
|
||||
20250512,162300,195921090,2145,2145,2145,2145,0
|
||||
20250512,162200,195921090,2145,2145,2145,2145,0
|
||||
20250512,162100,195921090,2145,2145,2145,2145,0
|
||||
20250512,162000,195921090,2145,2145,2145,2145,0
|
||||
20250512,161900,195921090,2145,2145,2145,2145,0
|
||||
20250512,161800,195921090,2145,2145,2145,2145,0
|
||||
20250512,161700,195921090,2145,2145,2145,2145,0
|
||||
20250512,161600,195921090,2145,2145,2145,2145,0
|
||||
20250512,161500,195921090,2145,2145,2145,2145,0
|
||||
20250512,161400,195921090,2145,2145,2145,2145,0
|
||||
20250512,161300,195921090,2145,2145,2145,2145,0
|
||||
20250512,161200,195921090,2145,2145,2145,2145,0
|
||||
20250512,161100,195921090,2145,2145,2145,2145,0
|
||||
20250512,161000,195921090,2145,2145,2145,2145,0
|
||||
20250512,160900,195921090,2145,2145,2145,2145,0
|
||||
20250512,160800,195921090,2145,2145,2145,2145,0
|
||||
20250512,160700,195921090,2145,2145,2145,2145,0
|
||||
20250512,160600,195921090,2145,2145,2145,2145,0
|
||||
20250512,160500,195921090,2145,2145,2145,2145,0
|
||||
20250512,160400,195921090,2145,2145,2145,2145,0
|
||||
20250512,160300,195921090,2145,2145,2145,2145,0
|
||||
20250512,160200,195921090,2145,2145,2145,2145,1976
|
||||
20250512,160100,195921090,2145,2145,2145,2145,0
|
||||
20250512,160000,195921090,2145,2145,2145,2145,0
|
||||
20250512,155900,195921090,2145,2145,2145,2145,0
|
||||
20250512,155800,195921090,2145,2145,2145,2145,0
|
||||
20250512,155700,195921090,2145,2145,2145,2145,0
|
||||
20250512,155600,195921090,2145,2145,2145,2145,0
|
||||
20250512,155500,195921090,2145,2145,2145,2145,0
|
||||
20250512,155400,195921090,2145,2145,2145,2145,0
|
||||
20250512,155300,195921090,2145,2145,2145,2145,0
|
||||
20250512,155200,195921090,2145,2145,2145,2145,0
|
||||
20250512,155100,195921090,2145,2145,2145,2145,0
|
||||
20250512,155000,195921090,2145,2145,2145,2145,0
|
||||
20250512,154900,195921090,2145,2145,2145,2145,0
|
||||
20250512,154800,195921090,2145,2145,2145,2145,0
|
||||
20250512,154700,195921090,2145,2145,2145,2145,0
|
||||
20250512,154600,195921090,2145,2145,2145,2145,0
|
||||
20250512,154500,195921090,2145,2145,2145,2145,0
|
||||
20250512,154400,195921090,2145,2145,2145,2145,0
|
||||
20250512,154300,195921090,2145,2145,2145,2145,0
|
||||
20250512,154200,195921090,2145,2145,2145,2145,0
|
||||
20250512,154100,195921090,2145,2145,2145,2145,0
|
||||
20250512,154000,195921090,2145,2145,2145,2145,0
|
||||
20250512,153900,195921090,2145,2145,2145,2145,0
|
||||
20250512,153800,195921090,2145,2145,2145,2145,0
|
||||
20250512,153700,195921090,2145,2145,2145,2145,0
|
||||
20250512,153600,195921090,2145,2145,2145,2145,0
|
||||
20250512,153500,195921090,2145,2145,2145,2145,0
|
||||
20250512,153400,195921090,2145,2145,2145,2145,0
|
||||
20250512,153300,195921090,2145,2145,2145,2145,0
|
||||
20250512,153200,195921090,2145,2145,2145,2145,1976
|
||||
20250512,153100,195921090,2145,2145,2145,2145,0
|
||||
20250512,153000,195921090,2145,2145,2145,2145,1976
|
||||
20250512,152900,191682570,2150,2150,2150,2150,0
|
||||
20250512,152800,191682570,2150,2150,2150,2150,0
|
||||
20250512,152700,191682570,2150,2150,2150,2150,0
|
||||
20250512,152600,191682570,2150,2150,2150,2150,0
|
||||
20250512,152500,191682570,2150,2150,2150,2150,0
|
||||
20250512,152400,191682570,2150,2150,2150,2150,0
|
||||
20250512,152300,191682570,2150,2150,2150,2150,0
|
||||
20250512,152200,191682570,2150,2150,2150,2150,0
|
||||
20250512,152100,191682570,2150,2150,2150,2150,0
|
||||
20250512,152000,191682570,2150,2150,2150,2150,0
|
||||
20250512,151900,191682570,2150,2150,2150,2150,0
|
||||
20250512,151800,191682570,2150,2150,2150,2150,0
|
||||
20250512,151700,191682570,2150,2160,2160,2150,336
|
||||
20250512,151600,190959510,2150,2150,2150,2150,435
|
||||
20250512,151500,190024260,2150,2150,2150,2150,0
|
||||
20250512,151400,190024260,2150,2155,2155,2150,1155
|
||||
20250512,151300,187538375,2155,2155,2155,2155,0
|
||||
20250512,151200,187538375,2155,2155,2155,2155,0
|
||||
20250512,151100,187538375,2155,2155,2155,2155,0
|
||||
20250512,151000,187538375,2155,2155,2155,2155,0
|
||||
20250512,150900,187538375,2155,2155,2155,2155,1
|
||||
20250512,150800,187536220,2155,2155,2155,2155,500
|
||||
20250512,150700,186458720,2155,2155,2155,2155,0
|
||||
20250512,150600,186458720,2155,2155,2155,2155,564
|
||||
20250512,150500,185243300,2155,2155,2155,2155,0
|
||||
20250512,150400,185243300,2155,2155,2155,2155,0
|
||||
20250512,150300,185243300,2155,2155,2155,2155,10
|
||||
20250512,150200,185221750,2155,2150,2155,2150,53
|
||||
20250512,150100,185107545,2155,2155,2155,2155,0
|
||||
20250512,150000,185107545,2155,2155,2155,2155,4
|
||||
20250512,145900,185098925,2160,2160,2160,2160,0
|
||||
20250512,145800,185098925,2160,2160,2160,2160,0
|
||||
20250512,145700,185098925,2160,2155,2160,2150,1546
|
||||
20250512,145600,181771870,2160,2160,2160,2160,0
|
||||
20250512,145500,181771870,2160,2160,2160,2160,149
|
||||
20250512,145400,181450030,2160,2160,2160,2160,0
|
||||
20250512,145300,181450030,2160,2160,2160,2160,1544
|
||||
20250512,145200,178114990,2160,2160,2160,2160,0
|
||||
20250512,145100,178114990,2160,2165,2165,2160,1742
|
||||
20250512,145000,174347270,2165,2170,2170,2165,884
|
||||
20250512,144900,172432800,2165,2165,2165,2165,1
|
||||
20250512,144800,172430635,2170,2170,2170,2170,6661
|
||||
20250512,144700,157976265,2170,2175,2175,2170,23393
|
||||
20250512,144600,107209390,2175,2175,2175,2175,2
|
||||
20250512,144500,107205040,2170,2170,2170,2170,0
|
||||
20250512,144400,107205040,2170,2170,2170,2170,0
|
||||
20250512,144300,107205040,2170,2170,2170,2170,0
|
||||
20250512,144200,107205040,2170,2170,2170,2170,0
|
||||
20250512,144100,107205040,2170,2170,2170,2170,0
|
||||
20250512,144000,107205040,2170,2175,2175,2170,1002
|
||||
20250512,143900,105030285,2185,2185,2185,2185,0
|
||||
20250512,143800,105030285,2185,2185,2185,2185,0
|
||||
20250512,143700,105030285,2185,2185,2185,2185,0
|
||||
20250512,143600,105030285,2185,2185,2185,2185,0
|
||||
20250512,143500,105030285,2185,2185,2185,2185,0
|
||||
20250512,143400,105030285,2185,2185,2185,2185,0
|
||||
20250512,143300,105030285,2185,2185,2185,2185,45
|
||||
20250512,143200,104931960,2190,2190,2190,2190,0
|
||||
20250512,143100,104931960,2190,2190,2190,2190,0
|
||||
20250512,143000,104931960,2190,2190,2190,2190,0
|
||||
20250512,142900,104931960,2190,2190,2190,2190,1
|
||||
20250512,142800,104929770,2190,2190,2190,2190,0
|
||||
20250512,142700,104929770,2190,2190,2190,2190,45
|
||||
20250512,142600,104831220,2190,2190,2190,2190,0
|
||||
20250512,142500,104831220,2190,2190,2190,2190,1
|
||||
20250512,142400,104829030,2175,2180,2180,2175,2000
|
||||
20250512,142300,100476745,2190,2190,2190,2190,0
|
||||
20250512,142200,100476745,2190,2190,2190,2190,0
|
||||
20250512,142100,100476745,2190,2190,2190,2190,0
|
||||
20250512,142000,100476745,2190,2190,2190,2190,0
|
||||
20250512,141900,100476745,2190,2190,2190,2190,3
|
||||
20250512,141800,100470175,2190,2190,2190,2190,0
|
||||
20250512,141700,100470175,2190,2190,2190,2190,0
|
||||
20250512,141600,100470175,2190,2190,2190,2190,0
|
||||
20250512,141500,100470175,2190,2190,2190,2190,1
|
||||
20250512,141400,100467985,2180,2180,2180,2180,0
|
||||
20250512,141300,100467985,2180,2180,2180,2180,0
|
||||
20250512,141200,100467985,2180,2180,2180,2180,1
|
||||
20250512,141100,100465805,2190,2190,2190,2190,0
|
||||
20250512,141000,100465805,2190,2190,2190,2190,0
|
||||
20250512,140900,100465805,2190,2190,2190,2190,0
|
||||
20250512,140800,100465805,2190,2190,2190,2190,0
|
||||
20250512,140700,100465805,2190,2190,2190,2190,50
|
||||
20250512,140600,100356305,2190,2190,2190,2190,0
|
||||
20250512,140500,100356305,2190,2190,2190,2190,0
|
||||
20250512,140400,100356305,2190,2190,2190,2190,0
|
||||
20250512,140300,100356305,2190,2190,2190,2190,0
|
||||
20250512,140200,100356305,2190,2190,2190,2190,0
|
||||
20250512,140100,100356305,2190,2190,2190,2190,0
|
||||
20250512,140000,100356305,2190,2190,2190,2190,0
|
||||
20250512,135900,100356305,2190,2190,2190,2190,0
|
||||
20250512,135800,100356305,2190,2190,2190,2190,0
|
||||
20250512,135700,100356305,2190,2190,2190,2190,0
|
||||
20250512,135600,100356305,2190,2190,2190,2190,0
|
||||
20250512,135500,100356305,2190,2190,2190,2190,0
|
||||
20250512,135400,100356305,2190,2190,2190,2190,0
|
||||
20250512,135300,100356305,2190,2190,2190,2190,0
|
||||
20250512,135200,100356305,2190,2190,2190,2190,138
|
||||
20250512,135100,100054085,2190,2190,2190,2190,2
|
||||
20250512,135000,100049705,2190,2190,2190,2190,0
|
||||
20250512,134900,100049705,2190,2190,2190,2190,0
|
||||
20250512,134800,100049705,2190,2190,2190,2190,0
|
||||
20250512,134700,100049705,2190,2190,2190,2190,2
|
||||
20250512,134600,100045325,2190,2190,2190,2190,35
|
||||
20250512,134500,99968675,2190,2190,2190,2190,0
|
||||
20250512,134400,99968675,2190,2190,2190,2190,0
|
||||
20250512,134300,99968675,2190,2190,2190,2190,0
|
||||
20250512,134200,99968675,2190,2190,2190,2190,0
|
||||
20250512,134100,99968675,2190,2190,2190,2190,0
|
||||
20250512,134000,99968675,2190,2190,2190,2190,0
|
||||
20250512,133900,99968675,2190,2190,2190,2190,0
|
||||
20250512,133800,99968675,2190,2190,2190,2190,0
|
||||
20250512,133700,99968675,2190,2190,2190,2190,0
|
||||
20250512,133600,99968675,2190,2190,2190,2190,0
|
||||
20250512,133500,99968675,2190,2190,2190,2190,0
|
||||
20250512,133400,99968675,2190,2190,2190,2190,0
|
||||
20250512,133300,99968675,2190,2190,2190,2190,0
|
||||
20250512,133200,99968675,2190,2190,2190,2190,0
|
||||
20250512,133100,99968675,2190,2190,2190,2190,0
|
||||
20250512,133000,99968675,2190,2190,2190,2190,100
|
||||
20250512,132900,99749675,2190,2190,2190,2190,0
|
||||
20250512,132800,99749675,2190,2190,2190,2190,0
|
||||
20250512,132700,99749675,2190,2190,2190,2190,0
|
||||
20250512,132600,99749675,2190,2190,2190,2190,100
|
||||
20250512,132500,99530675,2190,2190,2190,2190,0
|
||||
20250512,132400,99530675,2190,2190,2190,2190,0
|
||||
20250512,132300,99530675,2190,2190,2190,2190,16
|
||||
20250512,132200,99495635,2190,2190,2190,2190,0
|
||||
20250512,132100,99495635,2190,2190,2190,2190,3
|
||||
20250512,132000,99489065,2175,2175,2175,2175,0
|
||||
20250512,131900,99489065,2175,2175,2175,2175,1
|
||||
20250512,131800,99486890,2175,2175,2175,2175,0
|
||||
20250512,131700,99486890,2175,2175,2175,2175,0
|
||||
20250512,131600,99486890,2175,2175,2175,2175,410
|
||||
20250512,131500,98595140,2185,2185,2185,2185,0
|
||||
20250512,131400,98595140,2185,2185,2185,2185,0
|
||||
20250512,131300,98595140,2185,2190,2190,2185,126
|
||||
20250512,131200,98319650,2185,2185,2185,2185,0
|
||||
20250512,131100,98319650,2185,2185,2185,2185,0
|
||||
20250512,131000,98319650,2185,2185,2185,2185,0
|
||||
20250512,130900,98319650,2185,2185,2185,2185,0
|
||||
20250512,130800,98319650,2185,2185,2185,2185,0
|
||||
20250512,130700,98319650,2185,2185,2185,2185,0
|
||||
20250512,130600,98319650,2185,2185,2185,2185,333
|
||||
20250512,130500,97592045,2185,2185,2185,2185,0
|
||||
20250512,130400,97592045,2185,2185,2185,2185,80
|
||||
20250512,130300,97417245,2185,2185,2185,2185,72
|
||||
20250512,130200,97259925,2190,2190,2190,2190,0
|
||||
20250512,130100,97259925,2190,2190,2190,2190,17
|
||||
20250512,130000,97222695,2190,2190,2190,2190,0
|
||||
20250512,125900,97222695,2190,2190,2190,2190,0
|
||||
20250512,125800,97222695,2190,2190,2190,2190,0
|
||||
20250512,125700,97222695,2190,2190,2190,2190,1072
|
||||
20250512,125600,94875015,2190,2195,2195,2190,1263
|
||||
20250512,125500,92107730,2195,2195,2195,2195,2500
|
||||
20250512,125400,86620230,2195,2195,2195,2195,0
|
||||
20250512,125300,86620230,2195,2195,2195,2195,0
|
||||
20250512,125200,86620230,2195,2195,2195,2195,0
|
||||
20250512,125100,86620230,2195,2195,2195,2195,0
|
||||
20250512,125000,86620230,2195,2195,2195,2195,0
|
||||
20250512,124900,86620230,2195,2195,2195,2195,0
|
||||
20250512,124800,86620230,2195,2195,2195,2195,46
|
||||
20250512,124700,86519260,2195,2195,2195,2195,0
|
||||
20250512,124600,86519260,2195,2195,2195,2195,0
|
||||
20250512,124500,86519260,2195,2195,2195,2195,0
|
||||
20250512,124400,86519260,2195,2195,2195,2195,0
|
||||
20250512,124300,86519260,2195,2195,2195,2195,0
|
||||
20250512,124200,86519260,2195,2195,2195,2195,0
|
||||
20250512,124100,86519260,2195,2190,2195,2190,244
|
||||
20250512,124000,85983705,2195,2195,2195,2195,0
|
||||
20250512,123900,85983705,2195,2195,2195,2195,106
|
||||
20250512,123800,85751035,2195,2195,2195,2195,0
|
||||
20250512,123700,85751035,2195,2195,2195,2195,0
|
||||
20250512,123600,85751035,2195,2195,2195,2195,539
|
||||
20250512,123500,84567930,2200,2200,2200,2200,0
|
||||
20250512,123400,84567930,2200,2200,2200,2200,106
|
||||
20250512,123300,84334730,2200,2200,2200,2200,55
|
||||
20250512,123200,84213730,2200,2200,2200,2200,422
|
||||
20250512,123100,83285330,2195,2195,2195,2195,50
|
||||
20250512,123000,83175580,2195,2195,2195,2195,261
|
||||
20250512,122900,82602685,2190,2190,2190,2190,1
|
||||
20250512,122800,82600495,2190,2190,2190,2190,360
|
||||
20250512,122700,81812095,2190,2185,2190,2185,869
|
||||
20250512,122600,79912905,2175,2175,2175,2175,0
|
||||
20250512,122500,79912905,2175,2175,2175,2175,0
|
||||
20250512,122400,79912905,2175,2175,2175,2175,101
|
||||
20250512,122300,79693230,2185,2185,2185,2185,0
|
||||
20250512,122200,79693230,2185,2185,2185,2185,0
|
||||
20250512,122100,79693230,2185,2185,2185,2185,0
|
||||
20250512,122000,79693230,2185,2185,2185,2185,0
|
||||
20250512,121900,79693230,2185,2185,2185,2185,0
|
||||
20250512,121800,79693230,2185,2185,2185,2185,0
|
||||
20250512,121700,79693230,2185,2180,2185,2180,20
|
||||
20250512,121600,79649570,2185,2185,2185,2185,0
|
||||
20250512,121500,79649570,2185,2185,2185,2185,0
|
||||
20250512,121400,79649570,2185,2185,2185,2185,0
|
||||
20250512,121300,79649570,2185,2185,2185,2185,0
|
||||
20250512,121200,79649570,2185,2185,2185,2185,0
|
||||
20250512,121100,79649570,2185,2185,2185,2185,2
|
||||
20250512,121000,79645200,2185,2185,2185,2185,0
|
||||
20250512,120900,79645200,2185,2185,2185,2185,0
|
||||
20250512,120800,79645200,2185,2185,2185,2185,0
|
||||
20250512,120700,79645200,2185,2185,2185,2185,0
|
||||
20250512,120600,79645200,2185,2175,2185,2175,31
|
||||
20250512,120500,79577760,2185,2185,2185,2185,20
|
||||
20250512,120400,79534060,2175,2175,2175,2175,27
|
||||
20250512,120300,79475335,2185,2185,2185,2185,0
|
||||
20250512,120200,79475335,2185,2185,2185,2185,20
|
||||
20250512,120100,79431635,2175,2175,2175,2175,0
|
||||
20250512,120000,79431635,2175,2175,2175,2175,200
|
||||
20250512,115900,78996635,2185,2185,2185,2185,0
|
||||
20250512,115800,78996635,2185,2175,2185,2175,232
|
||||
20250512,115700,78490215,2170,2170,2170,2170,0
|
||||
20250512,115600,78490215,2170,2175,2175,2170,2000
|
||||
20250512,115500,74149880,2175,2175,2175,2175,50
|
||||
20250512,115400,74041130,2180,2180,2180,2180,633
|
||||
20250512,115300,72661190,2175,2175,2175,2175,0
|
||||
20250512,115200,72661190,2175,2170,2175,2170,301
|
||||
20250512,115100,72007675,2170,2170,2170,2170,0
|
||||
20250512,115000,72007675,2170,2165,2170,2165,3
|
||||
20250512,114900,72001175,2165,2165,2165,2165,0
|
||||
20250512,114800,72001175,2165,2165,2165,2165,0
|
||||
20250512,114700,72001175,2165,2165,2165,2165,0
|
||||
20250512,114600,72001175,2165,2165,2165,2165,0
|
||||
20250512,114500,72001175,2165,2165,2165,2165,0
|
||||
20250512,114400,72001175,2165,2165,2165,2165,0
|
||||
20250512,114300,72001175,2165,2165,2165,2165,11
|
||||
20250512,114200,71977360,2165,2165,2165,2165,50
|
||||
20250512,114100,71869110,2170,2170,2170,2170,0
|
||||
20250512,114000,71869110,2170,2170,2170,2170,54
|
||||
20250512,113900,71751930,2170,2170,2170,2170,0
|
||||
20250512,113800,71751930,2170,2170,2170,2170,200
|
||||
20250512,113700,71317930,2170,2170,2170,2170,0
|
||||
20250512,113600,71317930,2170,2170,2170,2170,224
|
||||
20250512,113500,70831850,2170,2170,2170,2170,0
|
||||
20250512,113400,70831850,2170,2170,2170,2170,0
|
||||
20250512,113300,70831850,2170,2170,2170,2170,2
|
||||
20250512,113200,70827510,2170,2170,2170,2170,0
|
||||
20250512,113100,70827510,2170,2170,2170,2170,0
|
||||
20250512,113000,70827510,2170,2170,2170,2170,0
|
||||
20250512,112900,70827510,2170,2170,2170,2170,0
|
||||
20250512,112800,70827510,2170,2170,2170,2170,100
|
||||
20250512,112700,70610510,2175,2175,2175,2175,0
|
||||
20250512,112600,70610510,2175,2175,2175,2175,0
|
||||
20250512,112500,70610510,2175,2175,2175,2175,50
|
||||
20250512,112400,70501760,2175,2175,2175,2175,50
|
||||
20250512,112300,70393010,2175,2175,2175,2175,0
|
||||
20250512,112200,70393010,2175,2175,2175,2175,0
|
||||
20250512,112100,70393010,2175,2175,2175,2175,0
|
||||
20250512,112000,70393010,2175,2175,2175,2175,0
|
||||
20250512,111900,70393010,2175,2175,2175,2175,140
|
||||
20250512,111800,70088510,2175,2175,2175,2175,0
|
||||
20250512,111700,70088510,2175,2175,2175,2175,30
|
||||
20250512,111600,70023260,2175,2175,2175,2175,3
|
||||
20250512,111500,70016735,2175,2175,2175,2175,129
|
||||
20250512,111400,69736160,2175,2175,2175,2175,0
|
||||
20250512,111300,69736160,2175,2175,2175,2175,0
|
||||
20250512,111200,69736160,2175,2175,2175,2175,1
|
||||
20250512,111100,69733985,2170,2170,2170,2170,2354
|
||||
20250512,111000,64625805,2170,2170,2170,2170,0
|
||||
20250512,110900,64625805,2170,2170,2170,2170,0
|
||||
20250512,110800,64625805,2170,2170,2170,2170,0
|
||||
20250512,110700,64625805,2170,2170,2170,2170,0
|
||||
20250512,110600,64625805,2170,2175,2175,2170,2000
|
||||
20250512,110500,60284115,2180,2180,2180,2180,0
|
||||
20250512,110400,60284115,2180,2180,2180,2180,0
|
||||
20250512,110300,60284115,2180,2180,2180,2180,0
|
||||
20250512,110200,60284115,2180,2180,2180,2180,0
|
||||
20250512,110100,60284115,2180,2180,2180,2180,0
|
||||
20250512,110000,60284115,2180,2180,2180,2180,69
|
||||
20250512,105900,60133695,2180,2180,2180,2180,0
|
||||
20250512,105800,60133695,2180,2180,2180,2180,233
|
||||
20250512,105700,59625755,2180,2180,2180,2180,1
|
||||
20250512,105600,59623575,2180,2180,2180,2180,0
|
||||
20250512,105500,59623575,2180,2180,2180,2180,0
|
||||
20250512,105400,59623575,2180,2180,2180,2180,100
|
||||
20250512,105300,59405575,2180,2180,2180,2180,0
|
||||
20250512,105200,59405575,2180,2180,2180,2180,0
|
||||
20250512,105100,59405575,2180,2180,2180,2180,0
|
||||
20250512,105000,59405575,2180,2180,2180,2180,1
|
||||
20250512,104900,59403395,2170,2170,2170,2170,800
|
||||
20250512,104800,57667395,2170,2170,2170,2170,12
|
||||
20250512,104700,57641355,2165,2165,2165,2165,250
|
||||
20250512,104600,57100105,2170,2170,2170,2170,250
|
||||
20250512,104500,56557605,2170,2170,2170,2170,20
|
||||
20250512,104400,56514205,2155,2175,2175,2150,6502
|
||||
20250512,104300,42495245,2175,2175,2175,2175,0
|
||||
20250512,104200,42495245,2175,2175,2175,2175,0
|
||||
20250512,104100,42495245,2175,2175,2175,2175,0
|
||||
20250512,104000,42495245,2175,2180,2180,2175,2089
|
||||
20250512,103900,37951225,2175,2180,2180,2175,59
|
||||
20250512,103800,37822675,2185,2185,2185,2185,0
|
||||
20250512,103700,37822675,2185,2185,2185,2185,12
|
||||
20250512,103600,37796455,2175,2175,2175,2175,0
|
||||
20250512,103500,37796455,2175,2175,2175,2175,4553
|
||||
20250512,103400,27893680,2175,2175,2175,2175,0
|
||||
20250512,103300,27893680,2175,2175,2175,2175,0
|
||||
20250512,103200,27893680,2175,2170,2175,2170,27
|
||||
20250512,103100,27834990,2175,2175,2175,2175,0
|
||||
20250512,103000,27834990,2175,2175,2175,2175,241
|
||||
20250512,102900,27310815,2175,2175,2175,2175,42
|
||||
20250512,102800,27219465,2175,2175,2175,2175,171
|
||||
20250512,102700,26847540,2175,2175,2175,2175,0
|
||||
20250512,102600,26847540,2175,2175,2175,2175,0
|
||||
20250512,102500,26847540,2175,2175,2175,2175,11
|
||||
20250512,102400,26823615,2180,2180,2180,2180,0
|
||||
20250512,102300,26823615,2180,2180,2180,2180,56
|
||||
20250512,102200,26701535,2180,2180,2180,2180,0
|
||||
20250512,102100,26701535,2180,2180,2180,2180,200
|
||||
20250512,102000,26265535,2185,2185,2185,2185,0
|
||||
20250512,101900,26265535,2185,2185,2185,2185,233
|
||||
20250512,101800,25756430,2180,2180,2180,2180,2
|
||||
20250512,101700,25752070,2180,2180,2180,2180,0
|
||||
20250512,101600,25752070,2180,2180,2180,2180,0
|
||||
20250512,101500,25752070,2180,2180,2180,2180,554
|
||||
20250512,101400,24544350,2185,2185,2185,2185,0
|
||||
20250512,101300,24544350,2185,2185,2185,2185,1
|
||||
20250512,101200,24542165,2185,2185,2185,2185,36
|
||||
20250512,101100,24463505,2190,2185,2190,2180,1040
|
||||
20250512,101000,22193340,2190,2190,2190,2190,0
|
||||
20250512,100900,22193340,2190,2190,2190,2190,36
|
||||
20250512,100800,22114500,2185,2190,2190,2185,671
|
||||
20250512,100700,20647790,2200,2200,2200,2200,0
|
||||
20250512,100600,20647790,2200,2200,2200,2200,0
|
||||
20250512,100500,20647790,2200,2200,2200,2200,0
|
||||
20250512,100400,20647790,2200,2195,2200,2195,7
|
||||
20250512,100300,20632420,2195,2195,2195,2195,0
|
||||
20250512,100200,20632420,2195,2195,2195,2195,0
|
||||
20250512,100100,20632420,2195,2195,2195,2195,0
|
||||
20250512,100000,20632420,2195,2195,2195,2195,24
|
||||
20250512,095900,20579740,2195,2195,2195,2195,0
|
||||
20250512,095800,20579740,2195,2195,2195,2195,0
|
||||
20250512,095700,20579740,2195,2195,2195,2195,296
|
||||
20250512,095600,19930020,2195,2195,2195,2195,0
|
||||
20250512,095500,19930020,2195,2195,2195,2195,0
|
||||
20250512,095400,19930020,2195,2195,2195,2195,0
|
||||
20250512,095300,19930020,2195,2195,2195,2195,6
|
||||
20250512,095200,19916850,2190,2190,2190,2190,0
|
||||
20250512,095100,19916850,2190,2190,2190,2190,1070
|
||||
20250512,095000,17573550,2190,2190,2190,2190,0
|
||||
20250512,094900,17573550,2190,2190,2190,2190,0
|
||||
20250512,094800,17573550,2190,2190,2190,2190,0
|
||||
20250512,094700,17573550,2190,2190,2190,2190,4
|
||||
20250512,094600,17564790,2195,2195,2195,2195,0
|
||||
20250512,094500,17564790,2195,2195,2195,2195,1
|
||||
20250512,094400,17562595,2200,2200,2200,2200,0
|
||||
20250512,094300,17562595,2200,2200,2200,2200,0
|
||||
20250512,094200,17562595,2200,2200,2200,2200,0
|
||||
20250512,094100,17562595,2200,2195,2200,2195,2
|
||||
20250512,094000,17558200,2190,2195,2195,2190,124
|
||||
20250512,093900,17286520,2200,2200,2200,2200,1
|
||||
20250512,093800,17284320,2195,2195,2195,2195,0
|
||||
20250512,093700,17284320,2195,2195,2195,2195,5
|
||||
20250512,093600,17273345,2200,2200,2200,2200,0
|
||||
20250512,093500,17273345,2200,2200,2200,2200,0
|
||||
20250512,093400,17273345,2200,2200,2200,2200,1
|
||||
20250512,093300,17271145,2190,2190,2190,2190,971
|
||||
20250512,093200,15144655,2185,2185,2185,2185,210
|
||||
20250512,093100,14685805,2185,2185,2185,2185,3
|
||||
20250512,093000,14679250,2185,2185,2185,2185,0
|
||||
20250512,092900,14679250,2185,2185,2185,2185,557
|
||||
20250512,092800,13462205,2185,2185,2185,2185,1
|
||||
20250512,092700,13460020,2185,2185,2185,2185,4
|
||||
20250512,092600,13451280,2185,2185,2185,2185,0
|
||||
20250512,092500,13451280,2185,2185,2185,2185,0
|
||||
20250512,092400,13451280,2185,2185,2185,2185,0
|
||||
20250512,092300,13451280,2185,2185,2185,2185,0
|
||||
20250512,092200,13451280,2185,2185,2185,2185,842
|
||||
20250512,092100,11611510,2185,2185,2185,2185,2
|
||||
20250512,092000,11607140,2185,2185,2185,2185,113
|
||||
20250512,091900,11360235,2190,2190,2190,2190,36
|
||||
20250512,091800,11281395,2185,2185,2185,2185,0
|
||||
20250512,091700,11281395,2185,2185,2185,2185,99
|
||||
20250512,091600,11065080,2190,2190,2190,2190,698
|
||||
20250512,091500,9536460,2190,2190,2190,2190,1230
|
||||
20250512,091400,6842760,2190,2190,2190,2190,0
|
||||
20250512,091300,6842760,2190,2190,2190,2190,0
|
||||
20250512,091200,6842760,2190,2190,2195,2190,307
|
||||
20250512,091100,6170080,2190,2190,2190,2190,274
|
||||
20250512,091000,5570020,2195,2205,2205,2195,52
|
||||
20250512,090900,5455840,2210,2210,2210,2210,88
|
||||
20250512,090800,5261360,2210,2210,2210,2210,5
|
||||
20250512,090700,5250310,2210,2210,2210,2210,749
|
||||
20250512,090600,3595020,2220,2220,2220,2220,643
|
||||
20250512,090500,2167560,2225,2225,2225,2225,264
|
||||
20250512,090400,1580160,2220,2220,2220,2220,0
|
||||
20250512,090300,1580160,2220,2220,2220,2220,0
|
||||
20250512,090200,1580160,2220,2220,2220,2220,0
|
||||
20250512,090100,1580160,2220,2220,2220,2220,0
|
||||
20250512,090000,1580160,2220,2210,2220,2210,715
|
||||
|
Reference in New Issue
Block a user