Update 2025-05-12 2741 candle_min
This commit is contained in:
609
039010/min/candle-20250512.csv
Normal file
609
039010/min/candle-20250512.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,190700,835637380,7800,7800,7800,7800,382
|
||||
20250512,190600,835637380,7800,7800,7800,7800,0
|
||||
20250512,190500,835637380,7800,7800,7800,7800,0
|
||||
20250512,190400,835637380,7800,7800,7800,7800,0
|
||||
20250512,190300,835637380,7800,7800,7800,7800,0
|
||||
20250512,190200,835637380,7800,7800,7800,7800,0
|
||||
20250512,190100,835637380,7800,7800,7800,7800,0
|
||||
20250512,190000,835637380,7800,7800,7800,7800,0
|
||||
20250512,185900,835637380,7800,7800,7800,7800,0
|
||||
20250512,185800,835637380,7800,7800,7800,7800,0
|
||||
20250512,185700,835637380,7800,7800,7800,7800,0
|
||||
20250512,185600,835637380,7800,7800,7800,7800,0
|
||||
20250512,185500,835637380,7800,7800,7800,7800,0
|
||||
20250512,185400,835637380,7800,7800,7800,7800,0
|
||||
20250512,185300,835637380,7800,7800,7800,7800,0
|
||||
20250512,185200,835637380,7800,7800,7800,7800,0
|
||||
20250512,185100,835637380,7800,7800,7800,7800,0
|
||||
20250512,185000,835637380,7800,7800,7800,7800,0
|
||||
20250512,184900,835637380,7800,7800,7800,7800,0
|
||||
20250512,184800,835637380,7800,7800,7800,7800,0
|
||||
20250512,184700,835637380,7800,7800,7800,7800,0
|
||||
20250512,184600,835637380,7800,7800,7800,7800,0
|
||||
20250512,184500,835637380,7800,7800,7800,7800,0
|
||||
20250512,184400,835637380,7800,7800,7800,7800,0
|
||||
20250512,184300,835637380,7800,7800,7800,7800,0
|
||||
20250512,184200,835637380,7800,7800,7800,7800,0
|
||||
20250512,184100,835637380,7800,7800,7800,7800,0
|
||||
20250512,184000,835637380,7800,7800,7800,7800,0
|
||||
20250512,183900,835637380,7800,7800,7800,7800,0
|
||||
20250512,183800,835637380,7800,7800,7800,7800,0
|
||||
20250512,183700,835637380,7800,7800,7800,7800,382
|
||||
20250512,183600,835637380,7800,7800,7800,7800,0
|
||||
20250512,183500,835637380,7800,7800,7800,7800,0
|
||||
20250512,183400,835637380,7800,7800,7800,7800,0
|
||||
20250512,183300,835637380,7800,7800,7800,7800,0
|
||||
20250512,183200,835637380,7800,7800,7800,7800,0
|
||||
20250512,183100,835637380,7800,7800,7800,7800,0
|
||||
20250512,183000,835637380,7800,7800,7800,7800,0
|
||||
20250512,182900,835637380,7800,7800,7800,7800,0
|
||||
20250512,182800,835637380,7800,7800,7800,7800,0
|
||||
20250512,182700,835637380,7800,7800,7800,7800,0
|
||||
20250512,182600,835637380,7800,7800,7800,7800,0
|
||||
20250512,182500,835637380,7800,7800,7800,7800,0
|
||||
20250512,182400,835637380,7800,7800,7800,7800,0
|
||||
20250512,182300,835637380,7800,7800,7800,7800,0
|
||||
20250512,182200,835637380,7800,7800,7800,7800,0
|
||||
20250512,182100,835637380,7800,7800,7800,7800,0
|
||||
20250512,182000,835637380,7800,7800,7800,7800,0
|
||||
20250512,181900,835637380,7800,7800,7800,7800,0
|
||||
20250512,181800,835637380,7800,7800,7800,7800,0
|
||||
20250512,181700,835637380,7800,7800,7800,7800,0
|
||||
20250512,181600,835637380,7800,7800,7800,7800,0
|
||||
20250512,181500,835637380,7800,7800,7800,7800,0
|
||||
20250512,181400,835637380,7800,7800,7800,7800,0
|
||||
20250512,181300,835637380,7800,7800,7800,7800,0
|
||||
20250512,181200,835637380,7800,7800,7800,7800,0
|
||||
20250512,181100,835637380,7800,7800,7800,7800,0
|
||||
20250512,181000,835637380,7800,7800,7800,7800,0
|
||||
20250512,180900,835637380,7800,7800,7800,7800,0
|
||||
20250512,180800,835637380,7800,7800,7800,7800,0
|
||||
20250512,180700,835637380,7800,7800,7800,7800,382
|
||||
20250512,180600,835637380,7800,7800,7800,7800,0
|
||||
20250512,180500,835637380,7800,7800,7800,7800,0
|
||||
20250512,180400,835637380,7800,7800,7800,7800,0
|
||||
20250512,180300,835637380,7800,7800,7800,7800,0
|
||||
20250512,180200,835637380,7800,7800,7800,7800,0
|
||||
20250512,180100,835637380,7800,7800,7800,7800,0
|
||||
20250512,180000,835637380,7800,7800,7800,7800,0
|
||||
20250512,175900,835637380,7800,7800,7800,7800,0
|
||||
20250512,175800,835637380,7800,7800,7800,7800,0
|
||||
20250512,175700,835637380,7800,7800,7800,7800,0
|
||||
20250512,175600,835637380,7800,7800,7800,7800,0
|
||||
20250512,175500,835637380,7800,7800,7800,7800,0
|
||||
20250512,175400,835637380,7800,7800,7800,7800,0
|
||||
20250512,175300,835637380,7800,7800,7800,7800,0
|
||||
20250512,175200,835637380,7800,7800,7800,7800,0
|
||||
20250512,175100,835637380,7800,7800,7800,7800,0
|
||||
20250512,175000,835637380,7800,7800,7800,7800,0
|
||||
20250512,174900,835637380,7800,7800,7800,7800,0
|
||||
20250512,174800,835637380,7800,7800,7800,7800,0
|
||||
20250512,174700,835637380,7800,7800,7800,7800,0
|
||||
20250512,174600,835637380,7800,7800,7800,7800,0
|
||||
20250512,174500,835637380,7800,7800,7800,7800,0
|
||||
20250512,174400,835637380,7800,7800,7800,7800,0
|
||||
20250512,174300,835637380,7800,7800,7800,7800,0
|
||||
20250512,174200,835637380,7800,7800,7800,7800,0
|
||||
20250512,174100,835637380,7800,7800,7800,7800,0
|
||||
20250512,174000,835637380,7800,7800,7800,7800,0
|
||||
20250512,173900,835637380,7800,7800,7800,7800,0
|
||||
20250512,173800,835637380,7800,7800,7800,7800,0
|
||||
20250512,173700,835637380,7800,7800,7800,7800,382
|
||||
20250512,173600,835637380,7800,7800,7800,7800,0
|
||||
20250512,173500,835637380,7800,7800,7800,7800,0
|
||||
20250512,173400,835637380,7800,7800,7800,7800,0
|
||||
20250512,173300,835637380,7800,7800,7800,7800,0
|
||||
20250512,173200,835637380,7800,7800,7800,7800,0
|
||||
20250512,173100,835637380,7800,7800,7800,7800,0
|
||||
20250512,173000,835637380,7800,7800,7800,7800,0
|
||||
20250512,172900,835637380,7800,7800,7800,7800,0
|
||||
20250512,172800,835637380,7800,7800,7800,7800,0
|
||||
20250512,172700,835637380,7800,7800,7800,7800,0
|
||||
20250512,172600,835637380,7800,7800,7800,7800,0
|
||||
20250512,172500,835637380,7800,7800,7800,7800,0
|
||||
20250512,172400,835637380,7800,7800,7800,7800,0
|
||||
20250512,172300,835637380,7800,7800,7800,7800,0
|
||||
20250512,172200,835637380,7800,7800,7800,7800,0
|
||||
20250512,172100,835637380,7800,7800,7800,7800,0
|
||||
20250512,172000,835637380,7800,7800,7800,7800,0
|
||||
20250512,171900,835637380,7800,7800,7800,7800,0
|
||||
20250512,171800,835637380,7800,7800,7800,7800,0
|
||||
20250512,171700,835637380,7800,7800,7800,7800,0
|
||||
20250512,171600,835637380,7800,7800,7800,7800,0
|
||||
20250512,171500,835637380,7800,7800,7800,7800,0
|
||||
20250512,171400,835637380,7800,7800,7800,7800,0
|
||||
20250512,171300,835637380,7800,7800,7800,7800,0
|
||||
20250512,171200,835637380,7800,7800,7800,7800,0
|
||||
20250512,171100,835637380,7800,7800,7800,7800,0
|
||||
20250512,171000,835637380,7800,7800,7800,7800,0
|
||||
20250512,170900,835637380,7800,7800,7800,7800,0
|
||||
20250512,170800,835637380,7800,7800,7800,7800,0
|
||||
20250512,170700,835637380,7800,7800,7800,7800,382
|
||||
20250512,170600,835637380,7800,7800,7800,7800,0
|
||||
20250512,170500,835637380,7800,7800,7800,7800,0
|
||||
20250512,170400,835637380,7800,7800,7800,7800,0
|
||||
20250512,170300,835637380,7800,7800,7800,7800,0
|
||||
20250512,170200,835637380,7800,7800,7800,7800,0
|
||||
20250512,170100,835637380,7800,7800,7800,7800,0
|
||||
20250512,170000,835637380,7800,7800,7800,7800,0
|
||||
20250512,165900,835637380,7800,7800,7800,7800,0
|
||||
20250512,165800,835637380,7800,7800,7800,7800,0
|
||||
20250512,165700,835637380,7800,7800,7800,7800,0
|
||||
20250512,165600,835637380,7800,7800,7800,7800,0
|
||||
20250512,165500,835637380,7800,7800,7800,7800,0
|
||||
20250512,165400,835637380,7800,7800,7800,7800,0
|
||||
20250512,165300,835637380,7800,7800,7800,7800,0
|
||||
20250512,165200,835637380,7800,7800,7800,7800,0
|
||||
20250512,165100,835637380,7800,7800,7800,7800,0
|
||||
20250512,165000,835637380,7800,7800,7800,7800,0
|
||||
20250512,164900,835637380,7800,7800,7800,7800,0
|
||||
20250512,164800,835637380,7800,7800,7800,7800,0
|
||||
20250512,164700,835637380,7800,7800,7800,7800,0
|
||||
20250512,164600,835637380,7800,7800,7800,7800,0
|
||||
20250512,164500,835637380,7800,7800,7800,7800,0
|
||||
20250512,164400,835637380,7800,7800,7800,7800,0
|
||||
20250512,164300,835637380,7800,7800,7800,7800,0
|
||||
20250512,164200,835637380,7800,7800,7800,7800,0
|
||||
20250512,164100,835637380,7800,7800,7800,7800,0
|
||||
20250512,164000,835637380,7800,7800,7800,7800,0
|
||||
20250512,163900,835637380,7800,7800,7800,7800,0
|
||||
20250512,163800,835637380,7800,7800,7800,7800,0
|
||||
20250512,163700,835637380,7800,7800,7800,7800,382
|
||||
20250512,163600,835637380,7800,7800,7800,7800,0
|
||||
20250512,163500,835637380,7800,7800,7800,7800,0
|
||||
20250512,163400,835637380,7800,7800,7800,7800,0
|
||||
20250512,163300,835637380,7800,7800,7800,7800,0
|
||||
20250512,163200,835637380,7800,7800,7800,7800,0
|
||||
20250512,163100,835637380,7800,7800,7800,7800,0
|
||||
20250512,163000,835637380,7800,7800,7800,7800,0
|
||||
20250512,162900,835637380,7800,7800,7800,7800,0
|
||||
20250512,162800,835637380,7800,7800,7800,7800,0
|
||||
20250512,162700,835637380,7800,7800,7800,7800,0
|
||||
20250512,162600,835637380,7800,7800,7800,7800,0
|
||||
20250512,162500,835637380,7800,7800,7800,7800,0
|
||||
20250512,162400,835637380,7800,7800,7800,7800,0
|
||||
20250512,162300,835637380,7800,7800,7800,7800,0
|
||||
20250512,162200,835637380,7800,7800,7800,7800,0
|
||||
20250512,162100,835637380,7800,7800,7800,7800,0
|
||||
20250512,162000,835637380,7800,7800,7800,7800,0
|
||||
20250512,161900,835637380,7800,7800,7800,7800,0
|
||||
20250512,161800,835637380,7800,7800,7800,7800,0
|
||||
20250512,161700,835637380,7800,7800,7800,7800,0
|
||||
20250512,161600,835637380,7800,7800,7800,7800,0
|
||||
20250512,161500,835637380,7800,7800,7800,7800,0
|
||||
20250512,161400,835637380,7800,7800,7800,7800,0
|
||||
20250512,161300,835637380,7800,7800,7800,7800,0
|
||||
20250512,161200,835637380,7800,7800,7800,7800,0
|
||||
20250512,161100,835637380,7800,7800,7800,7800,0
|
||||
20250512,161000,835637380,7800,7800,7800,7800,0
|
||||
20250512,160900,835637380,7800,7800,7800,7800,0
|
||||
20250512,160800,835637380,7800,7800,7800,7800,0
|
||||
20250512,160700,835637380,7800,7800,7800,7800,382
|
||||
20250512,160600,835637380,7800,7800,7800,7800,0
|
||||
20250512,160500,835637380,7800,7800,7800,7800,0
|
||||
20250512,160400,835637380,7800,7800,7800,7800,0
|
||||
20250512,160300,835637380,7800,7800,7800,7800,0
|
||||
20250512,160200,835637380,7800,7800,7800,7800,0
|
||||
20250512,160100,835637380,7800,7800,7800,7800,0
|
||||
20250512,160000,835637380,7800,7800,7800,7800,0
|
||||
20250512,155900,835637380,7800,7800,7800,7800,0
|
||||
20250512,155800,835637380,7800,7800,7800,7800,0
|
||||
20250512,155700,835637380,7800,7800,7800,7800,0
|
||||
20250512,155600,835637380,7800,7800,7800,7800,0
|
||||
20250512,155500,835637380,7800,7800,7800,7800,0
|
||||
20250512,155400,835637380,7800,7800,7800,7800,0
|
||||
20250512,155300,835637380,7800,7800,7800,7800,0
|
||||
20250512,155200,835637380,7800,7800,7800,7800,0
|
||||
20250512,155100,835637380,7800,7800,7800,7800,0
|
||||
20250512,155000,835637380,7800,7800,7800,7800,0
|
||||
20250512,154900,835637380,7800,7800,7800,7800,0
|
||||
20250512,154800,835637380,7800,7800,7800,7800,0
|
||||
20250512,154700,835637380,7800,7800,7800,7800,0
|
||||
20250512,154600,835637380,7800,7800,7800,7800,0
|
||||
20250512,154500,835637380,7800,7800,7800,7800,0
|
||||
20250512,154400,835637380,7800,7800,7800,7800,0
|
||||
20250512,154300,835637380,7800,7800,7800,7800,0
|
||||
20250512,154200,835637380,7800,7800,7800,7800,0
|
||||
20250512,154100,835637380,7800,7800,7800,7800,0
|
||||
20250512,154000,835637380,7800,7800,7800,7800,0
|
||||
20250512,153900,835637380,7800,7800,7800,7800,0
|
||||
20250512,153800,835637380,7800,7800,7800,7800,0
|
||||
20250512,153700,835637380,7800,7800,7800,7800,382
|
||||
20250512,153600,835637380,7800,7800,7800,7800,0
|
||||
20250512,153500,835637380,7800,7800,7800,7800,0
|
||||
20250512,153400,835637380,7800,7800,7800,7800,0
|
||||
20250512,153300,835637380,7800,7800,7800,7800,0
|
||||
20250512,153200,835637380,7800,7800,7800,7800,0
|
||||
20250512,153100,835637380,7800,7800,7800,7800,0
|
||||
20250512,153000,835637380,7800,7800,7800,7800,382
|
||||
20250512,152900,832657780,7800,7800,7800,7800,0
|
||||
20250512,152800,832657780,7800,7800,7800,7800,0
|
||||
20250512,152700,832657780,7800,7800,7800,7800,0
|
||||
20250512,152600,832657780,7800,7800,7800,7800,0
|
||||
20250512,152500,832657780,7800,7800,7800,7800,0
|
||||
20250512,152400,832657780,7800,7800,7800,7800,0
|
||||
20250512,152300,832657780,7800,7800,7800,7800,0
|
||||
20250512,152200,832657780,7800,7800,7800,7800,0
|
||||
20250512,152100,832657780,7800,7800,7800,7800,0
|
||||
20250512,152000,832657780,7800,7800,7800,7800,0
|
||||
20250512,151900,832657780,7800,7800,7800,7800,12
|
||||
20250512,151800,832564180,7820,7820,7820,7820,0
|
||||
20250512,151700,832564180,7820,7820,7820,7820,1
|
||||
20250512,151600,832556360,7790,7790,7790,7790,50
|
||||
20250512,151500,832166860,7790,7800,7800,7790,472
|
||||
20250512,151400,828485630,7820,7820,7820,7820,0
|
||||
20250512,151300,828485630,7820,7820,7820,7820,0
|
||||
20250512,151200,828485630,7820,7820,7820,7820,0
|
||||
20250512,151100,828485630,7820,7810,7820,7810,154
|
||||
20250512,151000,827282700,7810,7810,7810,7810,59
|
||||
20250512,150900,826821910,7810,7810,7810,7810,1
|
||||
20250512,150800,826814100,7810,7820,7820,7810,10
|
||||
20250512,150700,826735960,7820,7830,7830,7820,731
|
||||
20250512,150600,821013140,7830,7820,7830,7820,10
|
||||
20250512,150500,820934930,7820,7820,7820,7820,0
|
||||
20250512,150400,820934930,7820,7820,7820,7820,33
|
||||
20250512,150300,820676870,7810,7810,7810,7810,0
|
||||
20250512,150200,820676870,7810,7810,7810,7810,0
|
||||
20250512,150100,820676870,7810,7820,7820,7810,5
|
||||
20250512,150000,820637780,7800,7820,7820,7800,45
|
||||
20250512,145900,820286680,7820,7820,7820,7820,1
|
||||
20250512,145800,820278860,7800,7800,7800,7800,0
|
||||
20250512,145700,820278860,7800,7800,7800,7800,0
|
||||
20250512,145600,820278860,7800,7800,7800,7800,0
|
||||
20250512,145500,820278860,7800,7800,7800,7800,0
|
||||
20250512,145400,820278860,7800,7800,7800,7800,1
|
||||
20250512,145300,820271060,7820,7820,7820,7820,0
|
||||
20250512,145200,820271060,7820,7820,7820,7820,0
|
||||
20250512,145100,820271060,7820,7820,7820,7820,10
|
||||
20250512,145000,820192860,7800,7800,7800,7800,0
|
||||
20250512,144900,820192860,7800,7800,7800,7800,4
|
||||
20250512,144800,820161660,7800,7800,7800,7800,0
|
||||
20250512,144700,820161660,7800,7800,7800,7800,33
|
||||
20250512,144600,819904260,7800,7800,7800,7800,0
|
||||
20250512,144500,819904260,7800,7800,7800,7800,2561
|
||||
20250512,144400,799928460,7800,7800,7800,7800,3001
|
||||
20250512,144300,776520660,7830,7830,7830,7830,2
|
||||
20250512,144200,776505000,7810,7820,7830,7810,482
|
||||
20250512,144100,772738590,7830,7830,7830,7830,0
|
||||
20250512,144000,772738590,7830,7830,7830,7830,45
|
||||
20250512,143900,772386240,7830,7830,7830,7830,0
|
||||
20250512,143800,772386240,7830,7830,7830,7830,1
|
||||
20250512,143700,772378410,7840,7840,7840,7840,0
|
||||
20250512,143600,772378410,7840,7840,7840,7840,0
|
||||
20250512,143500,772378410,7840,7810,7840,7810,1881
|
||||
20250512,143400,757687770,7830,7830,7830,7830,11
|
||||
20250512,143300,757601640,7830,7830,7830,7830,0
|
||||
20250512,143200,757601640,7830,7830,7830,7830,0
|
||||
20250512,143100,757601640,7830,7830,7830,7830,0
|
||||
20250512,143000,757601640,7830,7830,7830,7830,0
|
||||
20250512,142900,757601640,7830,7830,7830,7830,0
|
||||
20250512,142800,757601640,7830,7830,7830,7830,1
|
||||
20250512,142700,757593810,7840,7840,7840,7840,0
|
||||
20250512,142600,757593810,7840,7840,7840,7840,0
|
||||
20250512,142500,757593810,7840,7840,7840,7840,0
|
||||
20250512,142400,757593810,7840,7840,7840,7800,3562
|
||||
20250512,142300,729735030,7850,7850,7850,7850,0
|
||||
20250512,142200,729735030,7850,7850,7850,7850,0
|
||||
20250512,142100,729735030,7850,7850,7850,7850,0
|
||||
20250512,142000,729735030,7850,7850,7850,7850,36
|
||||
20250512,141900,729452430,7840,7840,7840,7840,0
|
||||
20250512,141800,729452430,7840,7840,7840,7840,52
|
||||
20250512,141700,729044750,7850,7850,7850,7850,0
|
||||
20250512,141600,729044750,7850,7850,7850,7850,10
|
||||
20250512,141500,728966250,7850,7840,7850,7840,8
|
||||
20250512,141400,728903460,7840,7840,7840,7840,0
|
||||
20250512,141300,728903460,7840,7840,7840,7840,0
|
||||
20250512,141200,728903460,7840,7840,7840,7840,0
|
||||
20250512,141100,728903460,7840,7840,7840,7840,0
|
||||
20250512,141000,728903460,7840,7840,7840,7840,40
|
||||
20250512,140900,728589860,7840,7840,7840,7840,1
|
||||
20250512,140800,728582020,7840,7840,7840,7840,0
|
||||
20250512,140700,728582020,7840,7850,7850,7840,200
|
||||
20250512,140600,727013030,7850,7850,7850,7850,50
|
||||
20250512,140500,726620530,7850,7850,7850,7850,31
|
||||
20250512,140400,726377180,7850,7850,7850,7850,0
|
||||
20250512,140300,726377180,7850,7850,7850,7850,0
|
||||
20250512,140200,726377180,7850,7850,7850,7850,0
|
||||
20250512,140100,726377180,7850,7850,7850,7850,0
|
||||
20250512,140000,726377180,7850,7810,7850,7810,739
|
||||
20250512,135900,720598010,7840,7830,7840,7830,77
|
||||
20250512,135800,719994440,7820,7840,7840,7820,1501
|
||||
20250512,135700,708256560,7840,7840,7840,7840,0
|
||||
20250512,135600,708256560,7840,7840,7840,7840,0
|
||||
20250512,135500,708256560,7840,7840,7840,7840,0
|
||||
20250512,135400,708256560,7840,7840,7840,7840,0
|
||||
20250512,135300,708256560,7840,7840,7840,7840,0
|
||||
20250512,135200,708256560,7840,7840,7840,7840,20
|
||||
20250512,135100,708099760,7820,7820,7820,7820,14
|
||||
20250512,135000,707990280,7830,7830,7830,7830,0
|
||||
20250512,134900,707990280,7830,7830,7830,7830,0
|
||||
20250512,134800,707990280,7830,7830,7830,7830,0
|
||||
20250512,134700,707990280,7830,7830,7830,7830,141
|
||||
20250512,134600,706886250,7830,7830,7830,7830,0
|
||||
20250512,134500,706886250,7830,7830,7830,7830,0
|
||||
20250512,134400,706886250,7830,7830,7830,7830,6
|
||||
20250512,134300,706839270,7820,7820,7820,7820,500
|
||||
20250512,134200,702929270,7810,7820,7820,7810,142
|
||||
20250512,134100,701819830,7830,7830,7830,7830,14
|
||||
20250512,134000,701710210,7830,7830,7830,7830,100
|
||||
20250512,133900,700927210,7830,7830,7830,7830,58
|
||||
20250512,133800,700473070,7830,7810,7830,7810,190
|
||||
20250512,133700,698988850,7810,7810,7810,7810,0
|
||||
20250512,133600,698988850,7810,7810,7810,7810,0
|
||||
20250512,133500,698988850,7810,7810,7810,7810,0
|
||||
20250512,133400,698988850,7810,7810,7810,7810,270
|
||||
20250512,133300,696880150,7810,7810,7810,7810,0
|
||||
20250512,133200,696880150,7810,7810,7810,7810,1
|
||||
20250512,133100,696872340,7830,7830,7830,7830,0
|
||||
20250512,133000,696872340,7830,7830,7830,7830,3
|
||||
20250512,132900,696848850,7830,7820,7830,7820,400
|
||||
20250512,132800,693720210,7820,7820,7820,7820,0
|
||||
20250512,132700,693720210,7820,7820,7820,7820,2
|
||||
20250512,132600,693704570,7820,7820,7820,7820,0
|
||||
20250512,132500,693704570,7820,7820,7820,7820,0
|
||||
20250512,132400,693704570,7820,7820,7820,7820,0
|
||||
20250512,132300,693704570,7820,7820,7820,7820,0
|
||||
20250512,132200,693704570,7820,7820,7820,7820,0
|
||||
20250512,132100,693704570,7820,7820,7820,7820,0
|
||||
20250512,132000,693704570,7820,7820,7820,7820,0
|
||||
20250512,131900,693704570,7820,7810,7820,7810,3
|
||||
20250512,131800,693681120,7820,7820,7820,7820,0
|
||||
20250512,131700,693681120,7820,7820,7820,7820,0
|
||||
20250512,131600,693681120,7820,7820,7820,7820,0
|
||||
20250512,131500,693681120,7820,7820,7820,7820,1
|
||||
20250512,131400,693673300,7820,7820,7820,7820,36
|
||||
20250512,131300,693391780,7820,7820,7820,7820,0
|
||||
20250512,131200,693391780,7820,7820,7820,7820,4
|
||||
20250512,131100,693360500,7790,7790,7790,7790,0
|
||||
20250512,131000,693360500,7790,7790,7790,7790,0
|
||||
20250512,130900,693360500,7790,7790,7790,7790,2
|
||||
20250512,130800,693344920,7790,7800,7800,7790,700
|
||||
20250512,130700,687891910,7800,7800,7800,7800,0
|
||||
20250512,130600,687891910,7800,7790,7800,7790,66
|
||||
20250512,130500,687377730,7790,7800,7800,7790,479
|
||||
20250512,130400,683646290,7790,7800,7800,7790,199
|
||||
20250512,130300,682096050,7790,7790,7790,7790,100
|
||||
20250512,130200,681317050,7790,7790,7790,7790,300
|
||||
20250512,130100,678980050,7790,7790,7790,7790,0
|
||||
20250512,130000,678980050,7790,7790,7790,7790,30
|
||||
20250512,125900,678746350,7790,7820,7830,7790,1205
|
||||
20250512,125800,669326670,7820,7820,7820,7820,0
|
||||
20250512,125700,669326670,7820,7820,7820,7820,0
|
||||
20250512,125600,669326670,7820,7820,7820,7820,0
|
||||
20250512,125500,669326670,7820,7820,7820,7820,0
|
||||
20250512,125400,669326670,7820,7820,7820,7820,0
|
||||
20250512,125300,669326670,7820,7820,7820,7820,0
|
||||
20250512,125200,669326670,7820,7820,7820,7820,0
|
||||
20250512,125100,669326670,7820,7820,7820,7820,0
|
||||
20250512,125000,669326670,7820,7820,7820,7820,0
|
||||
20250512,124900,669326670,7820,7820,7820,7820,8
|
||||
20250512,124800,669264110,7820,7820,7820,7820,0
|
||||
20250512,124700,669264110,7820,7830,7830,7820,128
|
||||
20250512,124600,668262450,7830,7830,7830,7830,12
|
||||
20250512,124500,668168490,7820,7820,7820,7820,0
|
||||
20250512,124400,668168490,7820,7820,7820,7820,0
|
||||
20250512,124300,668168490,7820,7820,7820,7820,20
|
||||
20250512,124200,668012090,7820,7820,7820,7820,15
|
||||
20250512,124100,667894790,7820,7820,7820,7820,35
|
||||
20250512,124000,667621090,7810,7810,7810,7810,0
|
||||
20250512,123900,667621090,7810,7810,7810,7810,0
|
||||
20250512,123800,667621090,7810,7810,7810,7810,0
|
||||
20250512,123700,667621090,7810,7810,7810,7810,36
|
||||
20250512,123600,667339930,7810,7810,7810,7810,0
|
||||
20250512,123500,667339930,7810,7810,7810,7810,138
|
||||
20250512,123400,666262150,7810,7810,7810,7810,270
|
||||
20250512,123300,664153450,7810,7810,7810,7810,0
|
||||
20250512,123200,664153450,7810,7810,7810,7810,0
|
||||
20250512,123100,664153450,7810,7810,7810,7810,0
|
||||
20250512,123000,664153450,7810,7810,7810,7810,91
|
||||
20250512,122900,663442740,7800,7800,7800,7800,1
|
||||
20250512,122800,663434940,7810,7810,7810,7810,0
|
||||
20250512,122700,663434940,7810,7810,7810,7810,10
|
||||
20250512,122600,663356840,7810,7810,7810,7810,250
|
||||
20250512,122500,661404340,7850,7850,7850,7850,0
|
||||
20250512,122400,661404340,7850,7850,7850,7850,0
|
||||
20250512,122300,661404340,7850,7850,7850,7850,0
|
||||
20250512,122200,661404340,7850,7850,7850,7850,0
|
||||
20250512,122100,661404340,7850,7850,7850,7850,0
|
||||
20250512,122000,661404340,7850,7850,7850,7850,0
|
||||
20250512,121900,661404340,7850,7850,7850,7850,0
|
||||
20250512,121800,661404340,7850,7850,7850,7850,0
|
||||
20250512,121700,661404340,7850,7850,7850,7850,0
|
||||
20250512,121600,661404340,7850,7850,7850,7850,0
|
||||
20250512,121500,661404340,7850,7850,7850,7850,0
|
||||
20250512,121400,661404340,7850,7850,7850,7850,0
|
||||
20250512,121300,661404340,7850,7850,7850,7850,0
|
||||
20250512,121200,661404340,7850,7850,7850,7850,0
|
||||
20250512,121100,661404340,7850,7850,7850,7850,1
|
||||
20250512,121000,661396490,7850,7850,7850,7850,0
|
||||
20250512,120900,661396490,7850,7850,7850,7850,0
|
||||
20250512,120800,661396490,7850,7850,7850,7850,0
|
||||
20250512,120700,661396490,7850,7850,7850,7850,38
|
||||
20250512,120600,661098190,7860,7860,7860,7860,0
|
||||
20250512,120500,661098190,7860,7820,7860,7820,10
|
||||
20250512,120400,661019630,7820,7820,7820,7820,0
|
||||
20250512,120300,661019630,7820,7810,7830,7810,189
|
||||
20250512,120200,659541810,7810,7810,7810,7810,0
|
||||
20250512,120100,659541810,7810,7810,7810,7810,343
|
||||
20250512,120000,656862980,7810,7810,7810,7810,0
|
||||
20250512,115900,656862980,7810,7790,7810,7790,100
|
||||
20250512,115800,656083960,7820,7820,7820,7820,0
|
||||
20250512,115700,656083960,7820,7820,7820,7820,60
|
||||
20250512,115600,655614760,7820,7810,7820,7810,554
|
||||
20250512,115500,651283910,7790,7790,7790,7790,15
|
||||
20250512,115400,651167060,7790,7790,7790,7790,101
|
||||
20250512,115300,650380270,7790,7790,7790,7790,0
|
||||
20250512,115200,650380270,7790,7790,7790,7790,128
|
||||
20250512,115100,649383150,7790,7790,7790,7790,51
|
||||
20250512,115000,648985860,7800,7820,7820,7800,31
|
||||
20250512,114900,648744040,7820,7790,7820,7790,65
|
||||
20250512,114800,648236200,7790,7800,7800,7790,4388
|
||||
20250512,114700,614030670,7810,7810,7810,7810,0
|
||||
20250512,114600,614030670,7810,7810,7810,7810,0
|
||||
20250512,114500,614030670,7810,7810,7810,7810,0
|
||||
20250512,114400,614030670,7810,7810,7810,7810,256
|
||||
20250512,114300,612031310,7820,7880,7880,7820,1912
|
||||
20250512,114200,597063860,7850,7850,7850,7840,3147
|
||||
20250512,114100,572389830,7860,7860,7860,7860,38
|
||||
20250512,114000,572091150,7860,7860,7860,7860,78
|
||||
20250512,113900,571478070,7850,7850,7850,7850,156
|
||||
20250512,113800,570253470,7880,7880,7880,7880,0
|
||||
20250512,113700,570253470,7880,7880,7880,7880,0
|
||||
20250512,113600,570253470,7880,7880,7880,7880,2220
|
||||
20250512,113500,552759870,7880,7880,7880,7880,0
|
||||
20250512,113400,552759870,7880,7850,7880,7850,22
|
||||
20250512,113300,552586570,7880,7880,7880,7880,0
|
||||
20250512,113200,552586570,7880,7860,7880,7860,970
|
||||
20250512,113100,544945050,7850,7850,7850,7850,253
|
||||
20250512,113000,542959000,7860,7860,7860,7860,2
|
||||
20250512,112900,542943280,7850,7850,7850,7850,130
|
||||
20250512,112800,541922780,7860,7860,7860,7860,0
|
||||
20250512,112700,541922780,7860,7860,7860,7860,0
|
||||
20250512,112600,541922780,7860,7860,7860,7860,2
|
||||
20250512,112500,541907060,7850,7850,7850,7850,0
|
||||
20250512,112400,541907060,7850,7850,7850,7850,0
|
||||
20250512,112300,541907060,7850,7850,7850,7840,2465
|
||||
20250512,112200,522579630,7850,7850,7850,7850,0
|
||||
20250512,112100,522579630,7850,7850,7850,7850,0
|
||||
20250512,112000,522579630,7850,7850,7850,7850,14
|
||||
20250512,111900,522469730,7900,7900,7900,7900,0
|
||||
20250512,111800,522469730,7900,7900,7900,7900,0
|
||||
20250512,111700,522469730,7900,7900,7900,7900,2
|
||||
20250512,111600,522453930,7850,7850,7850,7850,0
|
||||
20250512,111500,522453930,7850,7850,7850,7850,0
|
||||
20250512,111400,522453930,7850,7850,7850,7850,0
|
||||
20250512,111300,522453930,7850,7860,7860,7850,1009
|
||||
20250512,111200,514532200,7850,7850,7850,7850,0
|
||||
20250512,111100,514532200,7850,7870,7870,7850,85
|
||||
20250512,111000,513864510,7870,7930,7930,7870,15
|
||||
20250512,110900,513746400,7910,7910,7910,7890,1555
|
||||
20250512,110800,501464790,7950,7950,7950,7950,0
|
||||
20250512,110700,501464790,7950,7900,7950,7900,39
|
||||
20250512,110600,501156490,7950,7950,7950,7950,239
|
||||
20250512,110500,499256440,7950,7950,7950,7950,0
|
||||
20250512,110400,499256440,7950,7950,7950,7950,500
|
||||
20250512,110300,495281440,7940,7930,7940,7930,349
|
||||
20250512,110200,492511880,7940,7940,7940,7940,1
|
||||
20250512,110100,492503940,7940,7880,7940,7880,619
|
||||
20250512,110000,487613570,7900,7870,7970,7870,7531
|
||||
20250512,105900,427917110,7870,7850,7870,7850,2
|
||||
20250512,105800,427901390,7860,7860,7860,7860,1
|
||||
20250512,105700,427893530,7850,7850,7850,7850,2
|
||||
20250512,105600,427877830,7850,7870,7870,7850,5
|
||||
20250512,105500,427838510,7860,7860,7860,7860,128
|
||||
20250512,105400,426832430,7860,7860,7870,7840,368
|
||||
20250512,105300,423944560,7870,7860,7870,7860,40
|
||||
20250512,105200,423629790,7860,7860,7860,7860,0
|
||||
20250512,105100,423629790,7860,7830,7860,7830,415
|
||||
20250512,105000,420380310,7840,7840,7850,7840,151
|
||||
20250512,104900,419196390,7840,7840,7840,7840,10
|
||||
20250512,104800,419117990,7840,7840,7840,7840,0
|
||||
20250512,104700,419117990,7840,7830,7840,7830,22
|
||||
20250512,104600,418945540,7830,7830,7830,7830,0
|
||||
20250512,104500,418945540,7830,7840,7850,7830,389
|
||||
20250512,104400,415896490,7840,7840,7840,7840,293
|
||||
20250512,104300,413599370,7840,7840,7840,7840,391
|
||||
20250512,104200,410533930,7830,7830,7830,7830,0
|
||||
20250512,104100,410533930,7830,7830,7830,7830,0
|
||||
20250512,104000,410533930,7830,7830,7830,7830,14
|
||||
20250512,103900,410424310,7880,7880,7880,7880,0
|
||||
20250512,103800,410424310,7880,7860,7880,7830,1366
|
||||
20250512,103700,399719360,7880,7880,7880,7880,0
|
||||
20250512,103600,399719360,7880,7860,7880,7860,1320
|
||||
20250512,103500,389330310,7860,7860,7860,7860,2
|
||||
20250512,103400,389314590,7830,7830,7830,7830,18
|
||||
20250512,103300,389173650,7830,7830,7830,7830,18
|
||||
20250512,103200,389032710,7830,7830,7830,7820,320
|
||||
20250512,103100,386527150,7830,7830,7830,7830,35
|
||||
20250512,103000,386253100,7830,7830,7830,7830,14
|
||||
20250512,102900,386143480,7830,7830,7860,7830,785
|
||||
20250512,102800,379977880,7860,7830,7860,7830,236
|
||||
20250512,102700,378126010,7820,7820,7820,7810,130
|
||||
20250512,102600,377109920,7820,7820,7820,7820,494
|
||||
20250512,102500,373246840,7820,7820,7820,7820,28
|
||||
20250512,102400,373027880,7830,7800,7830,7800,11
|
||||
20250512,102300,372942050,7800,7790,7800,7790,6
|
||||
20250512,102200,372895260,7840,7840,7840,7790,410
|
||||
20250512,102100,369696630,7790,7820,7820,7790,144
|
||||
20250512,102000,368573230,7830,7820,7830,7810,94
|
||||
20250512,101900,367838220,7830,7830,7830,7830,2
|
||||
20250512,101800,367822560,7830,7830,7830,7830,0
|
||||
20250512,101700,367822560,7830,7830,7830,7830,13
|
||||
20250512,101600,367720770,7840,7840,7840,7840,0
|
||||
20250512,101500,367720770,7840,7810,7840,7810,174
|
||||
20250512,101400,366360780,7840,7840,7840,7840,0
|
||||
20250512,101300,366360780,7840,7850,7850,7790,3633
|
||||
20250512,101200,337978090,7850,7850,7850,7850,0
|
||||
20250512,101100,337978090,7850,7860,7860,7850,60
|
||||
20250512,101000,337506520,7860,7860,7860,7860,212
|
||||
20250512,100900,335840200,7880,7860,7880,7860,2
|
||||
20250512,100800,335824460,7880,7880,7880,7880,0
|
||||
20250512,100700,335824460,7880,7880,7880,7880,4
|
||||
20250512,100600,335792940,7880,7880,7880,7880,0
|
||||
20250512,100500,335792940,7880,7870,7880,7870,393
|
||||
20250512,100400,332696220,7860,7860,7860,7850,102
|
||||
20250512,100300,331895130,7870,7860,7870,7860,9
|
||||
20250512,100200,331824330,7850,7850,7850,7850,100
|
||||
20250512,100100,331039330,7850,7880,7880,7850,88
|
||||
20250512,100000,330347800,7860,7860,7860,7860,6
|
||||
20250512,095900,330300640,7880,7860,7880,7860,567
|
||||
20250512,095800,325835990,7860,7860,7860,7860,3
|
||||
20250512,095700,325812410,7870,7860,7870,7860,15
|
||||
20250512,095600,325694370,7870,7870,7870,7870,0
|
||||
20250512,095500,325694370,7870,7850,7870,7850,55
|
||||
20250512,095400,325262060,7860,7830,7870,7830,2694
|
||||
20250512,095300,304141080,7830,7830,7830,7830,272
|
||||
20250512,095200,302011320,7840,7840,7840,7830,165
|
||||
20250512,095100,300717920,7880,7840,7930,7830,7815
|
||||
20250512,095000,239282520,7830,7810,7840,7810,377
|
||||
20250512,094900,236330520,7810,7810,7810,7810,19
|
||||
20250512,094800,236182130,7810,7810,7810,7810,35
|
||||
20250512,094700,235908780,7830,7840,7840,7830,101
|
||||
20250512,094600,235117940,7860,7860,7860,7860,480
|
||||
20250512,094500,231345140,7860,7840,7860,7840,718
|
||||
20250512,094400,225706420,7840,7790,7850,7790,3447
|
||||
20250512,094300,198742240,7790,7760,7790,7750,62
|
||||
20250512,094200,198261200,7760,7760,7760,7760,50
|
||||
20250512,094100,197873200,7790,7820,7820,7790,694
|
||||
20250512,094000,192450260,7830,7810,7840,7810,79
|
||||
20250512,093900,191832190,7810,7780,7810,7750,71
|
||||
20250512,093800,191279870,7850,7750,7850,7750,6902
|
||||
20250512,093700,137379750,7720,7680,7760,7680,2390
|
||||
20250512,093600,118863440,7680,7690,7690,7670,257
|
||||
20250512,093500,116889750,7680,7680,7680,7680,300
|
||||
20250512,093400,114585750,7710,7700,7710,7700,15
|
||||
20250512,093300,114470110,7690,7690,7690,7690,0
|
||||
20250512,093200,114470110,7690,7690,7690,7690,69
|
||||
20250512,093100,113939500,7680,7680,7680,7680,120
|
||||
20250512,093000,113017900,7680,7690,7690,7680,139
|
||||
20250512,092900,111949070,7690,7720,7720,7690,26
|
||||
20250512,092800,111749100,7740,7740,7740,7740,0
|
||||
20250512,092700,111749100,7740,7730,7740,7730,200
|
||||
20250512,092600,110201170,7740,7680,7740,7680,2422
|
||||
20250512,092500,91537290,7680,7680,7680,7680,595
|
||||
20250512,092400,86967690,7680,7680,7680,7680,0
|
||||
20250512,092300,86967690,7680,7680,7680,7680,232
|
||||
20250512,092200,85185930,7700,7710,7710,7700,1034
|
||||
20250512,092100,77224120,7710,7700,7710,7700,244
|
||||
20250512,092000,75343880,7710,7680,7710,7680,893
|
||||
20250512,091900,68464700,7680,7680,7690,7680,246
|
||||
20250512,091800,66574810,7670,7640,7670,7630,376
|
||||
20250512,091700,63693740,7680,7680,7680,7680,0
|
||||
20250512,091600,63693740,7680,7680,7680,7640,1557
|
||||
20250512,091500,51754820,7680,7700,7700,7680,1210
|
||||
20250512,091400,42445470,7720,7720,7720,7720,0
|
||||
20250512,091300,42445470,7720,7700,7720,7700,365
|
||||
20250512,091200,39633870,7700,7700,7720,7690,703
|
||||
20250512,091100,34219150,7700,7660,7700,7660,689
|
||||
20250512,091000,28918720,7660,7620,7680,7620,471
|
||||
20250512,090900,25310150,7620,7570,7640,7560,756
|
||||
20250512,090800,19589540,7570,7560,7570,7560,221
|
||||
20250512,090700,17918730,7560,7560,7560,7560,1
|
||||
20250512,090600,17911170,7560,7560,7560,7560,38
|
||||
20250512,090500,17623890,7560,7560,7560,7560,1
|
||||
20250512,090400,17616330,7560,7540,7560,7540,590
|
||||
20250512,090300,13162690,7500,7530,7530,7500,112
|
||||
20250512,090200,12319750,7500,7540,7550,7500,290
|
||||
20250512,090100,10132530,7470,7510,7550,7470,113
|
||||
20250512,090000,9284930,7510,7470,7510,7470,1190
|
||||
|
Reference in New Issue
Block a user