Update 2025-05-12 2741 candle_min
This commit is contained in:
609
039020/min/candle-20250512.csv
Normal file
609
039020/min/candle-20250512.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,190700,867352157,4255,4255,4255,4255,2006
|
||||
20250512,190600,867352157,4255,4255,4255,4255,0
|
||||
20250512,190500,867352157,4255,4255,4255,4255,0
|
||||
20250512,190400,867352157,4255,4255,4255,4255,0
|
||||
20250512,190300,867352157,4255,4255,4255,4255,0
|
||||
20250512,190200,867352157,4255,4255,4255,4255,0
|
||||
20250512,190100,867352157,4255,4255,4255,4255,0
|
||||
20250512,190000,867352157,4255,4255,4255,4255,0
|
||||
20250512,185900,867352157,4255,4255,4255,4255,0
|
||||
20250512,185800,867352157,4255,4255,4255,4255,0
|
||||
20250512,185700,867352157,4255,4255,4255,4255,0
|
||||
20250512,185600,867352157,4255,4255,4255,4255,0
|
||||
20250512,185500,867352157,4255,4255,4255,4255,0
|
||||
20250512,185400,867352157,4255,4255,4255,4255,0
|
||||
20250512,185300,867352157,4255,4255,4255,4255,0
|
||||
20250512,185200,867352157,4255,4255,4255,4255,0
|
||||
20250512,185100,867352157,4255,4255,4255,4255,0
|
||||
20250512,185000,867352157,4255,4255,4255,4255,0
|
||||
20250512,184900,867352157,4255,4255,4255,4255,0
|
||||
20250512,184800,867352157,4255,4255,4255,4255,0
|
||||
20250512,184700,867352157,4255,4255,4255,4255,0
|
||||
20250512,184600,867352157,4255,4255,4255,4255,0
|
||||
20250512,184500,867352157,4255,4255,4255,4255,0
|
||||
20250512,184400,867352157,4255,4255,4255,4255,0
|
||||
20250512,184300,867352157,4255,4255,4255,4255,0
|
||||
20250512,184200,867352157,4255,4255,4255,4255,0
|
||||
20250512,184100,867352157,4255,4255,4255,4255,0
|
||||
20250512,184000,867352157,4255,4255,4255,4255,0
|
||||
20250512,183900,867352157,4255,4255,4255,4255,0
|
||||
20250512,183800,867352157,4255,4255,4255,4255,0
|
||||
20250512,183700,867352157,4255,4255,4255,4255,2006
|
||||
20250512,183600,867352157,4255,4255,4255,4255,0
|
||||
20250512,183500,867352157,4255,4255,4255,4255,0
|
||||
20250512,183400,867352157,4255,4255,4255,4255,0
|
||||
20250512,183300,867352157,4255,4255,4255,4255,0
|
||||
20250512,183200,867352157,4255,4255,4255,4255,0
|
||||
20250512,183100,867352157,4255,4255,4255,4255,0
|
||||
20250512,183000,867352157,4255,4255,4255,4255,0
|
||||
20250512,182900,867352157,4255,4255,4255,4255,0
|
||||
20250512,182800,867352157,4255,4255,4255,4255,0
|
||||
20250512,182700,867352157,4255,4255,4255,4255,0
|
||||
20250512,182600,867352157,4255,4255,4255,4255,0
|
||||
20250512,182500,867352157,4255,4255,4255,4255,0
|
||||
20250512,182400,867352157,4255,4255,4255,4255,0
|
||||
20250512,182300,867352157,4255,4255,4255,4255,0
|
||||
20250512,182200,867352157,4255,4255,4255,4255,0
|
||||
20250512,182100,867352157,4255,4255,4255,4255,0
|
||||
20250512,182000,867352157,4255,4255,4255,4255,0
|
||||
20250512,181900,867352157,4255,4255,4255,4255,0
|
||||
20250512,181800,867352157,4255,4255,4255,4255,0
|
||||
20250512,181700,867352157,4255,4255,4255,4255,0
|
||||
20250512,181600,867352157,4255,4255,4255,4255,0
|
||||
20250512,181500,867352157,4255,4255,4255,4255,0
|
||||
20250512,181400,867352157,4255,4255,4255,4255,0
|
||||
20250512,181300,867352157,4255,4255,4255,4255,0
|
||||
20250512,181200,867352157,4255,4255,4255,4255,0
|
||||
20250512,181100,867352157,4255,4255,4255,4255,0
|
||||
20250512,181000,867352157,4255,4255,4255,4255,0
|
||||
20250512,180900,867352157,4255,4255,4255,4255,0
|
||||
20250512,180800,867352157,4255,4255,4255,4255,0
|
||||
20250512,180700,867352157,4255,4255,4255,4255,2006
|
||||
20250512,180600,867352157,4255,4255,4255,4255,0
|
||||
20250512,180500,867352157,4255,4255,4255,4255,0
|
||||
20250512,180400,867352157,4255,4255,4255,4255,0
|
||||
20250512,180300,867352157,4255,4255,4255,4255,0
|
||||
20250512,180200,867352157,4255,4255,4255,4255,0
|
||||
20250512,180100,867352157,4255,4255,4255,4255,0
|
||||
20250512,180000,867352157,4255,4255,4255,4255,0
|
||||
20250512,175900,867352157,4255,4255,4255,4255,0
|
||||
20250512,175800,867352157,4255,4255,4255,4255,0
|
||||
20250512,175700,867352157,4255,4255,4255,4255,0
|
||||
20250512,175600,867352157,4255,4255,4255,4255,0
|
||||
20250512,175500,867352157,4255,4255,4255,4255,0
|
||||
20250512,175400,867352157,4255,4255,4255,4255,0
|
||||
20250512,175300,867352157,4255,4255,4255,4255,0
|
||||
20250512,175200,867352157,4255,4255,4255,4255,0
|
||||
20250512,175100,867352157,4255,4255,4255,4255,0
|
||||
20250512,175000,867352157,4255,4255,4255,4255,0
|
||||
20250512,174900,867352157,4255,4255,4255,4255,0
|
||||
20250512,174800,867352157,4255,4255,4255,4255,0
|
||||
20250512,174700,867352157,4255,4255,4255,4255,0
|
||||
20250512,174600,867352157,4255,4255,4255,4255,0
|
||||
20250512,174500,867352157,4255,4255,4255,4255,0
|
||||
20250512,174400,867352157,4255,4255,4255,4255,0
|
||||
20250512,174300,867352157,4255,4255,4255,4255,0
|
||||
20250512,174200,867352157,4255,4255,4255,4255,0
|
||||
20250512,174100,867352157,4255,4255,4255,4255,0
|
||||
20250512,174000,867352157,4255,4255,4255,4255,0
|
||||
20250512,173900,867352157,4255,4255,4255,4255,0
|
||||
20250512,173800,867352157,4255,4255,4255,4255,0
|
||||
20250512,173700,867352157,4255,4255,4255,4255,2006
|
||||
20250512,173600,867352157,4255,4255,4255,4255,0
|
||||
20250512,173500,867352157,4255,4255,4255,4255,0
|
||||
20250512,173400,867352157,4255,4255,4255,4255,0
|
||||
20250512,173300,867352157,4255,4255,4255,4255,0
|
||||
20250512,173200,867352157,4255,4255,4255,4255,0
|
||||
20250512,173100,867352157,4255,4255,4255,4255,0
|
||||
20250512,173000,867352157,4255,4255,4255,4255,0
|
||||
20250512,172900,867352157,4255,4255,4255,4255,0
|
||||
20250512,172800,867352157,4255,4255,4255,4255,0
|
||||
20250512,172700,867352157,4255,4255,4255,4255,0
|
||||
20250512,172600,867352157,4255,4255,4255,4255,0
|
||||
20250512,172500,867352157,4255,4255,4255,4255,0
|
||||
20250512,172400,867352157,4255,4255,4255,4255,0
|
||||
20250512,172300,867352157,4255,4255,4255,4255,0
|
||||
20250512,172200,867352157,4255,4255,4255,4255,0
|
||||
20250512,172100,867352157,4255,4255,4255,4255,0
|
||||
20250512,172000,867352157,4255,4255,4255,4255,0
|
||||
20250512,171900,867352157,4255,4255,4255,4255,0
|
||||
20250512,171800,867352157,4255,4255,4255,4255,0
|
||||
20250512,171700,867352157,4255,4255,4255,4255,0
|
||||
20250512,171600,867352157,4255,4255,4255,4255,0
|
||||
20250512,171500,867352157,4255,4255,4255,4255,0
|
||||
20250512,171400,867352157,4255,4255,4255,4255,0
|
||||
20250512,171300,867352157,4255,4255,4255,4255,0
|
||||
20250512,171200,867352157,4255,4255,4255,4255,0
|
||||
20250512,171100,867352157,4255,4255,4255,4255,0
|
||||
20250512,171000,867352157,4255,4255,4255,4255,0
|
||||
20250512,170900,867352157,4255,4255,4255,4255,0
|
||||
20250512,170800,867352157,4255,4255,4255,4255,0
|
||||
20250512,170700,867352157,4255,4255,4255,4255,2006
|
||||
20250512,170600,867352157,4255,4255,4255,4255,0
|
||||
20250512,170500,867352157,4255,4255,4255,4255,0
|
||||
20250512,170400,867352157,4255,4255,4255,4255,0
|
||||
20250512,170300,867352157,4255,4255,4255,4255,0
|
||||
20250512,170200,867352157,4255,4255,4255,4255,0
|
||||
20250512,170100,867352157,4255,4255,4255,4255,0
|
||||
20250512,170000,867352157,4255,4255,4255,4255,0
|
||||
20250512,165900,867352157,4255,4255,4255,4255,0
|
||||
20250512,165800,867352157,4255,4255,4255,4255,0
|
||||
20250512,165700,867352157,4255,4255,4255,4255,0
|
||||
20250512,165600,867352157,4255,4255,4255,4255,0
|
||||
20250512,165500,867352157,4255,4255,4255,4255,0
|
||||
20250512,165400,867352157,4255,4255,4255,4255,0
|
||||
20250512,165300,867352157,4255,4255,4255,4255,0
|
||||
20250512,165200,867352157,4255,4255,4255,4255,0
|
||||
20250512,165100,867352157,4255,4255,4255,4255,0
|
||||
20250512,165000,867352157,4255,4255,4255,4255,0
|
||||
20250512,164900,867352157,4255,4255,4255,4255,0
|
||||
20250512,164800,867352157,4255,4255,4255,4255,0
|
||||
20250512,164700,867352157,4255,4255,4255,4255,0
|
||||
20250512,164600,867352157,4255,4255,4255,4255,0
|
||||
20250512,164500,867352157,4255,4255,4255,4255,0
|
||||
20250512,164400,867352157,4255,4255,4255,4255,0
|
||||
20250512,164300,867352157,4255,4255,4255,4255,0
|
||||
20250512,164200,867352157,4255,4255,4255,4255,0
|
||||
20250512,164100,867352157,4255,4255,4255,4255,0
|
||||
20250512,164000,867352157,4255,4255,4255,4255,0
|
||||
20250512,163900,867352157,4255,4255,4255,4255,0
|
||||
20250512,163800,867352157,4255,4255,4255,4255,0
|
||||
20250512,163700,867352157,4255,4255,4255,4255,2006
|
||||
20250512,163600,867352157,4255,4255,4255,4255,0
|
||||
20250512,163500,867352157,4255,4255,4255,4255,0
|
||||
20250512,163400,867352157,4255,4255,4255,4255,0
|
||||
20250512,163300,867352157,4255,4255,4255,4255,0
|
||||
20250512,163200,867352157,4255,4255,4255,4255,0
|
||||
20250512,163100,867352157,4255,4255,4255,4255,0
|
||||
20250512,163000,867352157,4255,4255,4255,4255,0
|
||||
20250512,162900,867352157,4255,4255,4255,4255,0
|
||||
20250512,162800,867352157,4255,4255,4255,4255,0
|
||||
20250512,162700,867352157,4255,4255,4255,4255,0
|
||||
20250512,162600,867352157,4255,4255,4255,4255,0
|
||||
20250512,162500,867352157,4255,4255,4255,4255,0
|
||||
20250512,162400,867352157,4255,4255,4255,4255,0
|
||||
20250512,162300,867352157,4255,4255,4255,4255,0
|
||||
20250512,162200,867352157,4255,4255,4255,4255,0
|
||||
20250512,162100,867352157,4255,4255,4255,4255,0
|
||||
20250512,162000,867352157,4255,4255,4255,4255,0
|
||||
20250512,161900,867352157,4255,4255,4255,4255,0
|
||||
20250512,161800,867352157,4255,4255,4255,4255,0
|
||||
20250512,161700,867352157,4255,4255,4255,4255,0
|
||||
20250512,161600,867352157,4255,4255,4255,4255,0
|
||||
20250512,161500,867352157,4255,4255,4255,4255,0
|
||||
20250512,161400,867352157,4255,4255,4255,4255,0
|
||||
20250512,161300,867352157,4255,4255,4255,4255,0
|
||||
20250512,161200,867352157,4255,4255,4255,4255,0
|
||||
20250512,161100,867352157,4255,4255,4255,4255,0
|
||||
20250512,161000,867352157,4255,4255,4255,4255,0
|
||||
20250512,160900,867352157,4255,4255,4255,4255,0
|
||||
20250512,160800,867352157,4255,4255,4255,4255,0
|
||||
20250512,160700,867352157,4255,4255,4255,4255,2006
|
||||
20250512,160600,867352157,4255,4255,4255,4255,0
|
||||
20250512,160500,867352157,4255,4255,4255,4255,0
|
||||
20250512,160400,867352157,4255,4255,4255,4255,0
|
||||
20250512,160300,867352157,4255,4255,4255,4255,0
|
||||
20250512,160200,867352157,4255,4255,4255,4255,0
|
||||
20250512,160100,867352157,4255,4255,4255,4255,0
|
||||
20250512,160000,867352157,4255,4255,4255,4255,0
|
||||
20250512,155900,867352157,4255,4255,4255,4255,0
|
||||
20250512,155800,867352157,4255,4255,4255,4255,0
|
||||
20250512,155700,867352157,4255,4255,4255,4255,0
|
||||
20250512,155600,867352157,4255,4255,4255,4255,0
|
||||
20250512,155500,867352157,4255,4255,4255,4255,0
|
||||
20250512,155400,867352157,4255,4255,4255,4255,0
|
||||
20250512,155300,867352157,4255,4255,4255,4255,0
|
||||
20250512,155200,867352157,4255,4255,4255,4255,0
|
||||
20250512,155100,867352157,4255,4255,4255,4255,0
|
||||
20250512,155000,867352157,4255,4255,4255,4255,0
|
||||
20250512,154900,867352157,4255,4255,4255,4255,0
|
||||
20250512,154800,867352157,4255,4255,4255,4255,0
|
||||
20250512,154700,867352157,4255,4255,4255,4255,0
|
||||
20250512,154600,867352157,4255,4255,4255,4255,0
|
||||
20250512,154500,867352157,4255,4255,4255,4255,0
|
||||
20250512,154400,867352157,4255,4255,4255,4255,0
|
||||
20250512,154300,867352157,4255,4255,4255,4255,0
|
||||
20250512,154200,867352157,4255,4255,4255,4255,0
|
||||
20250512,154100,867352157,4255,4255,4255,4255,0
|
||||
20250512,154000,867352157,4255,4255,4255,4255,0
|
||||
20250512,153900,867352157,4255,4255,4255,4255,0
|
||||
20250512,153800,867352157,4255,4255,4255,4255,0
|
||||
20250512,153700,867352157,4255,4255,4255,4255,2006
|
||||
20250512,153600,867352157,4255,4255,4255,4255,0
|
||||
20250512,153500,867352157,4255,4255,4255,4255,0
|
||||
20250512,153400,867352157,4255,4255,4255,4255,0
|
||||
20250512,153300,867352157,4255,4255,4255,4255,0
|
||||
20250512,153200,867352157,4255,4255,4255,4255,0
|
||||
20250512,153100,867352157,4255,4255,4255,4255,0
|
||||
20250512,153000,867352157,4255,4255,4255,4255,2006
|
||||
20250512,152900,858816627,4245,4245,4245,4245,0
|
||||
20250512,152800,858816627,4245,4245,4245,4245,0
|
||||
20250512,152700,858816627,4245,4245,4245,4245,0
|
||||
20250512,152600,858816627,4245,4245,4245,4245,0
|
||||
20250512,152500,858816627,4245,4245,4245,4245,0
|
||||
20250512,152400,858816627,4245,4245,4245,4245,0
|
||||
20250512,152300,858816627,4245,4245,4245,4245,0
|
||||
20250512,152200,858816627,4245,4245,4245,4245,0
|
||||
20250512,152100,858816627,4245,4245,4245,4245,0
|
||||
20250512,152000,858816627,4245,4245,4245,4245,0
|
||||
20250512,151900,858816627,4245,4240,4245,4240,563
|
||||
20250512,151800,856427502,4240,4240,4245,4235,355
|
||||
20250512,151700,854923562,4235,4245,4245,4235,292
|
||||
20250512,151600,853686572,4245,4245,4245,4240,9030
|
||||
20250512,151500,815394942,4250,4245,4250,4245,413
|
||||
20250512,151400,813641592,4245,4245,4245,4245,167
|
||||
20250512,151300,812932677,4250,4250,4250,4250,511
|
||||
20250512,151200,810760927,4250,4250,4250,4250,0
|
||||
20250512,151100,810760927,4250,4250,4250,4250,288
|
||||
20250512,151000,809536927,4250,4250,4250,4250,233
|
||||
20250512,150900,808546677,4245,4245,4245,4245,485
|
||||
20250512,150800,806487852,4245,4245,4245,4245,1234
|
||||
20250512,150700,801249522,4245,4245,4245,4245,46
|
||||
20250512,150600,801054252,4245,4245,4245,4245,0
|
||||
20250512,150500,801054252,4245,4245,4245,4245,0
|
||||
20250512,150400,801054252,4245,4245,4245,4245,31
|
||||
20250512,150300,800922657,4240,4240,4240,4240,259
|
||||
20250512,150200,799824497,4245,4245,4245,4245,0
|
||||
20250512,150100,799824497,4245,4240,4245,4240,175
|
||||
20250512,150000,799082372,4245,4245,4245,4245,39
|
||||
20250512,145900,798916817,4245,4240,4245,4240,45
|
||||
20250512,145800,798725797,4245,4245,4245,4245,9
|
||||
20250512,145700,798687592,4240,4240,4240,4240,10
|
||||
20250512,145600,798645192,4240,4240,4240,4240,315
|
||||
20250512,145500,797309592,4240,4240,4240,4240,10
|
||||
20250512,145400,797267192,4240,4240,4245,4240,1070
|
||||
20250512,145300,792730292,4245,4245,4245,4245,79
|
||||
20250512,145200,792394937,4245,4245,4245,4245,22
|
||||
20250512,145100,792301547,4250,4245,4250,4245,1722
|
||||
20250512,145000,784991652,4250,4250,4250,4250,0
|
||||
20250512,144900,784991652,4250,4245,4250,4245,172
|
||||
20250512,144800,784260742,4255,4255,4255,4255,0
|
||||
20250512,144700,784260742,4255,4250,4255,4250,100
|
||||
20250512,144600,783835447,4250,4250,4250,4250,159
|
||||
20250512,144500,783159697,4250,4250,4250,4250,50
|
||||
20250512,144400,782947197,4255,4255,4255,4255,0
|
||||
20250512,144300,782947197,4255,4255,4255,4255,1
|
||||
20250512,144200,782942942,4255,4245,4255,4245,227
|
||||
20250512,144100,781979317,4255,4255,4255,4255,0
|
||||
20250512,144000,781979317,4255,4250,4255,4245,87
|
||||
20250512,143900,781609877,4250,4250,4250,4250,0
|
||||
20250512,143800,781609877,4250,4250,4250,4250,0
|
||||
20250512,143700,781609877,4250,4255,4255,4245,2178
|
||||
20250512,143600,772353687,4260,4260,4260,4260,3
|
||||
20250512,143500,772340907,4260,4260,4260,4260,0
|
||||
20250512,143400,772340907,4260,4260,4260,4260,0
|
||||
20250512,143300,772340907,4260,4260,4260,4260,0
|
||||
20250512,143200,772340907,4260,4255,4260,4255,170
|
||||
20250512,143100,771616717,4255,4255,4255,4255,907
|
||||
20250512,143000,767757432,4255,4255,4255,4255,0
|
||||
20250512,142900,767757432,4255,4255,4255,4255,0
|
||||
20250512,142800,767757432,4255,4260,4260,4255,5
|
||||
20250512,142700,767736152,4260,4255,4260,4255,11
|
||||
20250512,142600,767689342,4255,4255,4255,4255,0
|
||||
20250512,142500,767689342,4255,4250,4255,4250,839
|
||||
20250512,142400,764120897,4255,4260,4260,4255,174
|
||||
20250512,142300,763380494,4257,4255,4257,4255,1142
|
||||
20250512,142200,758521282,4255,4255,4255,4255,0
|
||||
20250512,142100,758521282,4255,4250,4255,4250,33
|
||||
20250512,142000,758381017,4250,4250,4250,4250,0
|
||||
20250512,141900,758381017,4250,4250,4250,4250,402
|
||||
20250512,141800,756672517,4250,4250,4250,4250,0
|
||||
20250512,141700,756672517,4250,4255,4260,4250,2660
|
||||
20250512,141600,745360157,4260,4260,4260,4260,140
|
||||
20250512,141500,744763757,4260,4260,4260,4260,70
|
||||
20250512,141400,744465557,4260,4257,4260,4257,32
|
||||
20250512,141300,744329240,4255,4255,4255,4255,0
|
||||
20250512,141200,744329240,4255,4255,4255,4255,57
|
||||
20250512,141100,744086705,4255,4260,4260,4255,1446
|
||||
20250512,141000,737932475,4260,4275,4275,4260,3066
|
||||
20250512,140900,724862630,4285,4275,4285,4275,326
|
||||
20250512,140800,723468865,4265,4290,4290,4265,1943
|
||||
20250512,140700,715163395,4290,4290,4290,4280,1430
|
||||
20250512,140600,709032730,4280,4275,4290,4275,1046
|
||||
20250512,140500,704552785,4285,4285,4285,4265,5983
|
||||
20250512,140400,678982075,4290,4255,4300,4255,9836
|
||||
20250512,140300,636852995,4240,4240,4240,4240,0
|
||||
20250512,140200,636852995,4240,4250,4250,4240,4990
|
||||
20250512,140100,615669250,4250,4260,4260,4250,3020
|
||||
20250512,140000,602827320,4260,4260,4260,4260,660
|
||||
20250512,135900,600015720,4260,4270,4270,4260,3771
|
||||
20250512,135800,583950550,4270,4270,4270,4270,0
|
||||
20250512,135700,583950550,4270,4270,4270,4270,284
|
||||
20250512,135600,582737870,4275,4265,4275,4265,1552
|
||||
20250512,135500,576113360,4265,4265,4265,4265,826
|
||||
20250512,135400,572590470,4270,4267,4270,4267,2838
|
||||
20250512,135300,560473587,4267,4267,4267,4267,0
|
||||
20250512,135200,560473587,4267,4267,4267,4267,0
|
||||
20250512,135100,560473587,4267,4267,4267,4267,6
|
||||
20250512,135000,560447985,4267,4270,4270,4265,459
|
||||
20250512,134900,558488210,4270,4270,4270,4270,111
|
||||
20250512,134800,558014240,4270,4270,4270,4270,395
|
||||
20250512,134700,556327590,4270,4270,4270,4270,403
|
||||
20250512,134600,554606780,4270,4270,4270,4270,706
|
||||
20250512,134500,551592160,4270,4270,4270,4270,30
|
||||
20250512,134400,551464060,4270,4270,4270,4270,1
|
||||
20250512,134300,551459790,4275,4280,4280,4265,1518
|
||||
20250512,134200,544974815,4280,4280,4280,4280,0
|
||||
20250512,134100,544974815,4280,4275,4280,4275,133
|
||||
20250512,134000,544405580,4275,4275,4275,4275,138
|
||||
20250512,133900,543815630,4275,4275,4275,4275,521
|
||||
20250512,133800,541588355,4280,4280,4280,4280,0
|
||||
20250512,133700,541588355,4280,4280,4280,4280,0
|
||||
20250512,133600,541588355,4280,4280,4280,4280,0
|
||||
20250512,133500,541588355,4280,4280,4280,4280,300
|
||||
20250512,133400,540304355,4280,4280,4280,4280,417
|
||||
20250512,133300,538519595,4275,4275,4275,4275,0
|
||||
20250512,133200,538519595,4275,4275,4275,4275,30
|
||||
20250512,133100,538391345,4275,4275,4275,4275,13
|
||||
20250512,133000,538335770,4280,4275,4280,4275,1091
|
||||
20250512,132900,533666790,4280,4280,4280,4280,0
|
||||
20250512,132800,533666790,4280,4280,4280,4280,0
|
||||
20250512,132700,533666790,4280,4280,4280,4280,30
|
||||
20250512,132600,533538390,4280,4280,4280,4280,1
|
||||
20250512,132500,533534110,4280,4280,4280,4280,0
|
||||
20250512,132400,533534110,4280,4280,4280,4275,909
|
||||
20250512,132300,529646090,4275,4270,4285,4270,10736
|
||||
20250512,132200,483697485,4265,4265,4265,4265,0
|
||||
20250512,132100,483697485,4265,4265,4265,4265,0
|
||||
20250512,132000,483697485,4265,4265,4265,4265,0
|
||||
20250512,131900,483697485,4265,4280,4280,4265,51
|
||||
20250512,131800,483479220,4280,4280,4280,4280,1
|
||||
20250512,131700,483474940,4280,4280,4280,4280,0
|
||||
20250512,131600,483474940,4280,4280,4280,4280,2
|
||||
20250512,131500,483466380,4280,4270,4280,4270,1285
|
||||
20250512,131400,477977230,4270,4270,4270,4270,1562
|
||||
20250512,131300,471307490,4265,4265,4265,4265,50
|
||||
20250512,131200,471094240,4265,4265,4265,4265,280
|
||||
20250512,131100,469900040,4270,4270,4270,4270,0
|
||||
20250512,131000,469900040,4270,4270,4270,4270,738
|
||||
20250512,130900,466748780,4270,4265,4280,4265,4519
|
||||
20250512,130800,447448040,4270,4260,4270,4260,741
|
||||
20250512,130700,444283980,4260,4260,4260,4260,0
|
||||
20250512,130600,444283980,4260,4260,4260,4260,50
|
||||
20250512,130500,444070980,4265,4265,4265,4265,0
|
||||
20250512,130400,444070980,4265,4265,4265,4265,0
|
||||
20250512,130300,444070980,4265,4270,4270,4260,3163
|
||||
20250512,130200,430578785,4270,4270,4270,4270,573
|
||||
20250512,130100,428132075,4270,4270,4270,4270,1054
|
||||
20250512,130000,423631495,4270,4270,4270,4270,1278
|
||||
20250512,125900,418174435,4270,4270,4275,4270,4806
|
||||
20250512,125800,397652605,4265,4270,4270,4265,188
|
||||
20250512,125700,396849925,4270,4270,4270,4270,1201
|
||||
20250512,125600,391721655,4270,4265,4270,4265,31
|
||||
20250512,125500,391589435,4270,4270,4270,4270,500
|
||||
20250512,125400,389454435,4265,4270,4270,4265,1020
|
||||
20250512,125300,385104035,4270,4270,4280,4270,1662
|
||||
20250512,125200,378005450,4265,4265,4265,4265,50
|
||||
20250512,125100,377792200,4270,4270,4270,4270,347
|
||||
20250512,125000,376310510,4270,4270,4270,4270,0
|
||||
20250512,124900,376310510,4270,4260,4270,4260,1674
|
||||
20250512,124800,369173875,4255,4250,4255,4250,926
|
||||
20250512,124700,365237405,4250,4245,4250,4245,550
|
||||
20250512,124600,362900155,4240,4250,4250,4240,19
|
||||
20250512,124500,362819415,4245,4245,4245,4245,35
|
||||
20250512,124400,362670840,4250,4250,4250,4250,0
|
||||
20250512,124300,362670840,4250,4250,4250,4250,66
|
||||
20250512,124200,362390340,4250,4250,4250,4250,1244
|
||||
20250512,124100,357103340,4250,4250,4250,4245,1244
|
||||
20250512,124000,351816365,4250,4245,4250,4245,1740
|
||||
20250512,123900,344422515,4245,4240,4255,4235,4455
|
||||
20250512,123800,325510150,4225,4225,4225,4225,250
|
||||
20250512,123700,324453900,4240,4210,4240,4210,3990
|
||||
20250512,123600,307606640,4210,4210,4210,4210,113
|
||||
20250512,123500,307130910,4205,4205,4210,4205,879
|
||||
20250512,123400,303430715,4210,4210,4210,4210,0
|
||||
20250512,123300,303430715,4210,4210,4210,4210,0
|
||||
20250512,123200,303430715,4210,4210,4215,4210,1020
|
||||
20250512,123100,299135795,4210,4210,4210,4210,2373
|
||||
20250512,123000,289145465,4210,4210,4210,4210,0
|
||||
20250512,122900,289145465,4210,4210,4210,4210,1145
|
||||
20250512,122800,284325015,4210,4210,4215,4210,2420
|
||||
20250512,122700,274136130,4205,4205,4205,4205,194
|
||||
20250512,122600,273320360,4205,4205,4205,4205,50
|
||||
20250512,122500,273110110,4205,4190,4205,4190,2991
|
||||
20250512,122400,260548595,4195,4195,4195,4195,41
|
||||
20250512,122300,260376600,4195,4195,4195,4195,0
|
||||
20250512,122200,260376600,4195,4190,4195,4190,1361
|
||||
20250512,122100,254673400,4185,4185,4185,4185,0
|
||||
20250512,122000,254673400,4185,4185,4185,4185,0
|
||||
20250512,121900,254673400,4185,4185,4185,4185,0
|
||||
20250512,121800,254673400,4185,4185,4185,4185,319
|
||||
20250512,121700,253338385,4185,4185,4185,4185,0
|
||||
20250512,121600,253338385,4185,4185,4185,4185,0
|
||||
20250512,121500,253338385,4185,4185,4185,4185,136
|
||||
20250512,121400,252769225,4185,4185,4185,4185,0
|
||||
20250512,121300,252769225,4185,4185,4185,4185,24
|
||||
20250512,121200,252668785,4185,4185,4185,4185,0
|
||||
20250512,121100,252668785,4185,4185,4185,4185,0
|
||||
20250512,121000,252668785,4185,4185,4185,4185,0
|
||||
20250512,120900,252668785,4185,4185,4185,4185,0
|
||||
20250512,120800,252668785,4185,4185,4185,4185,15
|
||||
20250512,120700,252606010,4180,4180,4180,4180,233
|
||||
20250512,120600,251632070,4185,4185,4185,4185,0
|
||||
20250512,120500,251632070,4185,4185,4185,4185,0
|
||||
20250512,120400,251632070,4185,4185,4185,4185,1118
|
||||
20250512,120300,246953240,4185,4185,4185,4185,573
|
||||
20250512,120200,244555235,4185,4185,4185,4185,1265
|
||||
20250512,120100,239261210,4185,4185,4185,4185,44
|
||||
20250512,120000,239077070,4185,4185,4185,4185,0
|
||||
20250512,115900,239077070,4185,4185,4185,4185,0
|
||||
20250512,115800,239077070,4185,4185,4185,4185,0
|
||||
20250512,115700,239077070,4185,4185,4185,4185,81
|
||||
20250512,115600,238738085,4185,4185,4185,4185,0
|
||||
20250512,115500,238738085,4185,4185,4185,4185,0
|
||||
20250512,115400,238738085,4185,4185,4185,4185,0
|
||||
20250512,115300,238738085,4185,4185,4185,4185,10
|
||||
20250512,115200,238696235,4185,4185,4185,4185,0
|
||||
20250512,115100,238696235,4185,4185,4185,4185,10
|
||||
20250512,115000,238654385,4185,4185,4185,4185,0
|
||||
20250512,114900,238654385,4185,4185,4185,4185,0
|
||||
20250512,114800,238654385,4185,4185,4185,4185,0
|
||||
20250512,114700,238654385,4185,4185,4185,4185,0
|
||||
20250512,114600,238654385,4185,4185,4185,4185,20
|
||||
20250512,114500,238570685,4185,4185,4185,4185,0
|
||||
20250512,114400,238570685,4185,4185,4185,4185,39
|
||||
20250512,114300,238407470,4185,4185,4185,4185,160
|
||||
20250512,114200,237737870,4185,4185,4185,4185,0
|
||||
20250512,114100,237737870,4185,4185,4185,4185,0
|
||||
20250512,114000,237737870,4185,4185,4185,4185,200
|
||||
20250512,113900,236900870,4185,4185,4185,4185,160
|
||||
20250512,113800,236231270,4180,4180,4180,4180,0
|
||||
20250512,113700,236231270,4180,4180,4180,4180,50
|
||||
20250512,113600,236022270,4180,4180,4180,4180,0
|
||||
20250512,113500,236022270,4180,4180,4180,4180,200
|
||||
20250512,113400,235186270,4180,4180,4180,4180,300
|
||||
20250512,113300,233932270,4180,4180,4180,4180,940
|
||||
20250512,113200,230003070,4185,4185,4185,4185,0
|
||||
20250512,113100,230003070,4185,4185,4185,4185,0
|
||||
20250512,113000,230003070,4185,4185,4185,4185,0
|
||||
20250512,112900,230003070,4185,4185,4185,4185,0
|
||||
20250512,112800,230003070,4185,4185,4185,4185,242
|
||||
20250512,112700,228990300,4185,4185,4185,4185,0
|
||||
20250512,112600,228990300,4185,4185,4185,4185,2652
|
||||
20250512,112500,217891680,4185,4185,4185,4185,65
|
||||
20250512,112400,217619655,4180,4180,4180,4180,0
|
||||
20250512,112300,217619655,4180,4180,4180,4180,0
|
||||
20250512,112200,217619655,4180,4180,4180,4180,0
|
||||
20250512,112100,217619655,4180,4180,4180,4180,0
|
||||
20250512,112000,217619655,4180,4180,4180,4180,0
|
||||
20250512,111900,217619655,4180,4180,4180,4180,5
|
||||
20250512,111800,217598755,4185,4185,4185,4185,0
|
||||
20250512,111700,217598755,4185,4185,4185,4185,49
|
||||
20250512,111600,217393690,4180,4180,4180,4180,0
|
||||
20250512,111500,217393690,4180,4180,4180,4180,9
|
||||
20250512,111400,217356070,4180,4180,4180,4180,241
|
||||
20250512,111300,216348690,4180,4180,4180,4180,0
|
||||
20250512,111200,216348690,4180,4180,4180,4180,0
|
||||
20250512,111100,216348690,4180,4180,4180,4180,47
|
||||
20250512,111000,216152230,4180,4180,4180,4180,10
|
||||
20250512,110900,216110430,4180,4180,4180,4180,0
|
||||
20250512,110800,216110430,4180,4180,4180,4180,0
|
||||
20250512,110700,216110430,4180,4180,4180,4180,43
|
||||
20250512,110600,215930690,4185,4185,4185,4185,46
|
||||
20250512,110500,215738180,4185,4185,4185,4185,0
|
||||
20250512,110400,215738180,4185,4185,4185,4185,1
|
||||
20250512,110300,215733995,4185,4185,4185,4185,4
|
||||
20250512,110200,215717255,4180,4180,4180,4180,50
|
||||
20250512,110100,215508255,4180,4180,4180,4180,0
|
||||
20250512,110000,215508255,4180,4180,4180,4180,1456
|
||||
20250512,105900,209422175,4180,4180,4180,4180,0
|
||||
20250512,105800,209422175,4180,4180,4180,4180,0
|
||||
20250512,105700,209422175,4180,4180,4180,4180,0
|
||||
20250512,105600,209422175,4180,4175,4180,4175,147
|
||||
20250512,105500,208808305,4180,4180,4180,4180,5
|
||||
20250512,105400,208787405,4180,4180,4180,4180,0
|
||||
20250512,105300,208787405,4180,4180,4180,4180,0
|
||||
20250512,105200,208787405,4180,4180,4180,4180,0
|
||||
20250512,105100,208787405,4180,4180,4180,4180,0
|
||||
20250512,105000,208787405,4180,4180,4180,4180,0
|
||||
20250512,104900,208787405,4180,4180,4180,4180,0
|
||||
20250512,104800,208787405,4180,4180,4180,4180,0
|
||||
20250512,104700,208787405,4180,4180,4180,4180,0
|
||||
20250512,104600,208787405,4180,4180,4180,4180,0
|
||||
20250512,104500,208787405,4180,4180,4180,4180,150
|
||||
20250512,104400,208160405,4180,4175,4180,4175,2608
|
||||
20250512,104300,197261845,4165,4165,4165,4165,0
|
||||
20250512,104200,197261845,4165,4165,4165,4165,0
|
||||
20250512,104100,197261845,4165,4170,4170,4165,300
|
||||
20250512,104000,196011845,4170,4170,4170,4170,915
|
||||
20250512,103900,192196295,4170,4175,4175,4170,57
|
||||
20250512,103800,191958325,4175,4175,4175,4175,400
|
||||
20250512,103700,190288325,4175,4175,4175,4175,10
|
||||
20250512,103600,190246575,4180,4180,4180,4180,0
|
||||
20250512,103500,190246575,4180,4180,4180,4180,500
|
||||
20250512,103400,188156575,4180,4180,4180,4180,0
|
||||
20250512,103300,188156575,4180,4180,4180,4180,1239
|
||||
20250512,103200,182977555,4180,4180,4190,4180,1509
|
||||
20250512,103100,176662665,4185,4175,4185,4175,4407
|
||||
20250512,103000,158241190,4175,4170,4175,4170,1320
|
||||
20250512,102900,152733350,4165,4165,4165,4165,0
|
||||
20250512,102800,152733350,4165,4165,4165,4165,0
|
||||
20250512,102700,152733350,4165,4165,4165,4165,0
|
||||
20250512,102600,152733350,4165,4165,4165,4165,574
|
||||
20250512,102500,150342640,4170,4165,4170,4165,2782
|
||||
20250512,102400,138754500,4160,4160,4160,4160,1
|
||||
20250512,102300,138750340,4165,4165,4165,4165,0
|
||||
20250512,102200,138750340,4165,4165,4165,4165,0
|
||||
20250512,102100,138750340,4165,4165,4165,4165,40
|
||||
20250512,102000,138583740,4165,4165,4165,4165,0
|
||||
20250512,101900,138583740,4165,4165,4165,4165,0
|
||||
20250512,101800,138583740,4165,4155,4165,4155,286
|
||||
20250512,101700,137395100,4155,4155,4155,4155,0
|
||||
20250512,101600,137395100,4155,4155,4155,4155,0
|
||||
20250512,101500,137395100,4155,4155,4155,4155,0
|
||||
20250512,101400,137395100,4155,4155,4155,4155,0
|
||||
20250512,101300,137395100,4155,4155,4155,4155,18
|
||||
20250512,101200,137320310,4170,4160,4175,4155,3330
|
||||
20250512,101100,123456050,4160,4160,4160,4160,26
|
||||
20250512,101000,123347890,4160,4160,4160,4160,0
|
||||
20250512,100900,123347890,4160,4160,4160,4160,0
|
||||
20250512,100800,123347890,4160,4160,4160,4160,37
|
||||
20250512,100700,123193970,4155,4155,4155,4155,0
|
||||
20250512,100600,123193970,4155,4160,4160,4155,52
|
||||
20250512,100500,122977660,4160,4160,4160,4160,6
|
||||
20250512,100400,122952700,4160,4160,4160,4160,0
|
||||
20250512,100300,122952700,4160,4160,4160,4160,13
|
||||
20250512,100200,122898620,4160,4160,4160,4160,65
|
||||
20250512,100100,122628220,4155,4155,4155,4155,0
|
||||
20250512,100000,122628220,4155,4155,4155,4155,0
|
||||
20250512,095900,122628220,4155,4155,4155,4155,250
|
||||
20250512,095800,121589470,4160,4160,4160,4160,560
|
||||
20250512,095700,119259870,4150,4150,4150,4150,31
|
||||
20250512,095600,119131220,4160,4160,4160,4160,713
|
||||
20250512,095500,116165140,4160,4155,4160,4155,524
|
||||
20250512,095400,113987485,4155,4155,4155,4155,0
|
||||
20250512,095300,113987485,4155,4155,4155,4155,1
|
||||
20250512,095200,113983330,4155,4155,4155,4155,2
|
||||
20250512,095100,113975020,4150,4155,4155,4150,997
|
||||
20250512,095000,109837450,4160,4160,4160,4160,0
|
||||
20250512,094900,109837450,4160,4160,4160,4160,0
|
||||
20250512,094800,109837450,4160,4160,4160,4160,394
|
||||
20250512,094700,108198410,4155,4155,4155,4155,10
|
||||
20250512,094600,108156860,4160,4160,4160,4160,638
|
||||
20250512,094500,105502780,4160,4160,4160,4160,193
|
||||
20250512,094400,104699900,4160,4160,4160,4160,33
|
||||
20250512,094300,104562620,4160,4160,4160,4160,200
|
||||
20250512,094200,103730620,4160,4160,4160,4160,0
|
||||
20250512,094100,103730620,4160,4160,4160,4160,121
|
||||
20250512,094000,103227260,4160,4150,4160,4150,2569
|
||||
20250512,093900,92565280,4150,4150,4150,4150,0
|
||||
20250512,093800,92565280,4150,4150,4150,4150,0
|
||||
20250512,093700,92565280,4150,4145,4150,4145,481
|
||||
20250512,093600,90570670,4140,4140,4140,4140,0
|
||||
20250512,093500,90570670,4140,4140,4140,4140,200
|
||||
20250512,093400,89742670,4145,4145,4145,4145,489
|
||||
20250512,093300,87715765,4140,4140,4140,4140,5
|
||||
20250512,093200,87695065,4140,4140,4140,4140,8
|
||||
20250512,093100,87661945,4145,4145,4145,4145,2
|
||||
20250512,093000,87653655,4150,4150,4150,4150,7
|
||||
20250512,092900,87624605,4150,4150,4155,4150,902
|
||||
20250512,092800,83881110,4150,4150,4150,4150,0
|
||||
20250512,092700,83881110,4150,4150,4150,4150,35
|
||||
20250512,092600,83735860,4140,4135,4140,4135,198
|
||||
20250512,092500,82916590,4145,4145,4145,4135,583
|
||||
20250512,092400,80505055,4145,4140,4145,4140,113
|
||||
20250512,092300,80037170,4135,4135,4135,4135,51
|
||||
20250512,092200,79826285,4140,4140,4140,4140,1
|
||||
20250512,092100,79822145,4125,4125,4135,4125,1003
|
||||
20250512,092000,75684110,4130,4140,4140,4130,2001
|
||||
20250512,091900,67416545,4135,4150,4150,4135,326
|
||||
20250512,091800,66066840,4150,4155,4160,4150,1171
|
||||
20250512,091700,61203275,4155,4155,4155,4155,576
|
||||
20250512,091600,58809995,4155,4150,4155,4150,481
|
||||
20250512,091500,56813250,4160,4160,4160,4160,0
|
||||
20250512,091400,56813250,4160,4160,4160,4160,0
|
||||
20250512,091300,56813250,4160,4160,4160,4160,43
|
||||
20250512,091200,56634370,4155,4150,4155,4150,243
|
||||
20250512,091100,55624955,4150,4145,4150,4145,88
|
||||
20250512,091000,55259760,4150,4150,4150,4150,97
|
||||
20250512,090900,54857210,4150,4150,4155,4150,735
|
||||
20250512,090800,51806905,4150,4150,4150,4150,1000
|
||||
20250512,090700,47656905,4150,4150,4150,4150,222
|
||||
20250512,090600,46735605,4165,4175,4175,4165,144
|
||||
20250512,090500,46135265,4175,4145,4175,4145,2396
|
||||
20250512,090400,36175005,4140,4150,4150,4140,1034
|
||||
20250512,090300,31888185,4170,4160,4170,4150,1108
|
||||
20250512,090200,27286715,4175,4170,4180,4165,1794
|
||||
20250512,090100,19793100,4170,4140,4170,4140,3212
|
||||
20250512,090000,6430375,4130,4100,4130,4100,1562
|
||||
|
Reference in New Issue
Block a user