Update 2025-05-12 2741 candle_min
This commit is contained in:
612
042500/min/candle-20250512.csv
Normal file
612
042500/min/candle-20250512.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,191000,239102535,4390,4390,4390,4390,473
|
||||
20250512,190900,239102535,4390,4390,4390,4390,0
|
||||
20250512,190800,239102535,4390,4390,4390,4390,0
|
||||
20250512,190700,239102535,4390,4390,4390,4390,0
|
||||
20250512,190600,239102535,4390,4390,4390,4390,0
|
||||
20250512,190500,239102535,4390,4390,4390,4390,0
|
||||
20250512,190400,239102535,4390,4390,4390,4390,0
|
||||
20250512,190300,239102535,4390,4390,4390,4390,0
|
||||
20250512,190200,239102535,4390,4390,4390,4390,0
|
||||
20250512,190100,239102535,4390,4390,4390,4390,0
|
||||
20250512,190000,239102535,4390,4390,4390,4390,0
|
||||
20250512,185900,239102535,4390,4390,4390,4390,0
|
||||
20250512,185800,239102535,4390,4390,4390,4390,0
|
||||
20250512,185700,239102535,4390,4390,4390,4390,0
|
||||
20250512,185600,239102535,4390,4390,4390,4390,0
|
||||
20250512,185500,239102535,4390,4390,4390,4390,0
|
||||
20250512,185400,239102535,4390,4390,4390,4390,0
|
||||
20250512,185300,239102535,4390,4390,4390,4390,0
|
||||
20250512,185200,239102535,4390,4390,4390,4390,0
|
||||
20250512,185100,239102535,4390,4390,4390,4390,0
|
||||
20250512,185000,239102535,4390,4390,4390,4390,0
|
||||
20250512,184900,239102535,4390,4390,4390,4390,0
|
||||
20250512,184800,239102535,4390,4390,4390,4390,0
|
||||
20250512,184700,239102535,4390,4390,4390,4390,0
|
||||
20250512,184600,239102535,4390,4390,4390,4390,0
|
||||
20250512,184500,239102535,4390,4390,4390,4390,0
|
||||
20250512,184400,239102535,4390,4390,4390,4390,0
|
||||
20250512,184300,239102535,4390,4390,4390,4390,0
|
||||
20250512,184200,239102535,4390,4390,4390,4390,0
|
||||
20250512,184100,239102535,4390,4390,4390,4390,0
|
||||
20250512,184000,239102535,4390,4390,4390,4390,473
|
||||
20250512,183900,239102535,4390,4390,4390,4390,0
|
||||
20250512,183800,239102535,4390,4390,4390,4390,0
|
||||
20250512,183700,239102535,4390,4390,4390,4390,0
|
||||
20250512,183600,239102535,4390,4390,4390,4390,0
|
||||
20250512,183500,239102535,4390,4390,4390,4390,0
|
||||
20250512,183400,239102535,4390,4390,4390,4390,0
|
||||
20250512,183300,239102535,4390,4390,4390,4390,0
|
||||
20250512,183200,239102535,4390,4390,4390,4390,0
|
||||
20250512,183100,239102535,4390,4390,4390,4390,0
|
||||
20250512,183000,239102535,4390,4390,4390,4390,0
|
||||
20250512,182900,239102535,4390,4390,4390,4390,0
|
||||
20250512,182800,239102535,4390,4390,4390,4390,0
|
||||
20250512,182700,239102535,4390,4390,4390,4390,0
|
||||
20250512,182600,239102535,4390,4390,4390,4390,0
|
||||
20250512,182500,239102535,4390,4390,4390,4390,0
|
||||
20250512,182400,239102535,4390,4390,4390,4390,0
|
||||
20250512,182300,239102535,4390,4390,4390,4390,0
|
||||
20250512,182200,239102535,4390,4390,4390,4390,0
|
||||
20250512,182100,239102535,4390,4390,4390,4390,0
|
||||
20250512,182000,239102535,4390,4390,4390,4390,0
|
||||
20250512,181900,239102535,4390,4390,4390,4390,0
|
||||
20250512,181800,239102535,4390,4390,4390,4390,0
|
||||
20250512,181700,239102535,4390,4390,4390,4390,0
|
||||
20250512,181600,239102535,4390,4390,4390,4390,0
|
||||
20250512,181500,239102535,4390,4390,4390,4390,0
|
||||
20250512,181400,239102535,4390,4390,4390,4390,0
|
||||
20250512,181300,239102535,4390,4390,4390,4390,0
|
||||
20250512,181200,239102535,4390,4390,4390,4390,0
|
||||
20250512,181100,239102535,4390,4390,4390,4390,0
|
||||
20250512,181000,239102535,4390,4390,4390,4390,473
|
||||
20250512,180900,239102535,4390,4390,4390,4390,0
|
||||
20250512,180800,239102535,4390,4390,4390,4390,0
|
||||
20250512,180700,239102535,4390,4390,4390,4390,0
|
||||
20250512,180600,239102535,4390,4390,4390,4390,0
|
||||
20250512,180500,239102535,4390,4390,4390,4390,0
|
||||
20250512,180400,239102535,4390,4390,4390,4390,0
|
||||
20250512,180300,239102535,4390,4390,4390,4390,0
|
||||
20250512,180200,239102535,4390,4390,4390,4390,0
|
||||
20250512,180100,239102535,4390,4390,4390,4390,0
|
||||
20250512,180000,239102535,4390,4390,4390,4390,0
|
||||
20250512,175900,239102535,4390,4390,4390,4390,0
|
||||
20250512,175800,239102535,4390,4390,4390,4390,0
|
||||
20250512,175700,239102535,4390,4390,4390,4390,0
|
||||
20250512,175600,239102535,4390,4390,4390,4390,0
|
||||
20250512,175500,239102535,4390,4390,4390,4390,0
|
||||
20250512,175400,239102535,4390,4390,4390,4390,0
|
||||
20250512,175300,239102535,4390,4390,4390,4390,0
|
||||
20250512,175200,239102535,4390,4390,4390,4390,0
|
||||
20250512,175100,239102535,4390,4390,4390,4390,0
|
||||
20250512,175000,239102535,4390,4390,4390,4390,0
|
||||
20250512,174900,239102535,4390,4390,4390,4390,0
|
||||
20250512,174800,239102535,4390,4390,4390,4390,0
|
||||
20250512,174700,239102535,4390,4390,4390,4390,0
|
||||
20250512,174600,239102535,4390,4390,4390,4390,0
|
||||
20250512,174500,239102535,4390,4390,4390,4390,0
|
||||
20250512,174400,239102535,4390,4390,4390,4390,0
|
||||
20250512,174300,239102535,4390,4390,4390,4390,0
|
||||
20250512,174200,239102535,4390,4390,4390,4390,0
|
||||
20250512,174100,239102535,4390,4390,4390,4390,0
|
||||
20250512,174000,239102535,4390,4390,4390,4390,473
|
||||
20250512,173900,239102535,4390,4390,4390,4390,0
|
||||
20250512,173800,239102535,4390,4390,4390,4390,0
|
||||
20250512,173700,239102535,4390,4390,4390,4390,0
|
||||
20250512,173600,239102535,4390,4390,4390,4390,0
|
||||
20250512,173500,239102535,4390,4390,4390,4390,0
|
||||
20250512,173400,239102535,4390,4390,4390,4390,0
|
||||
20250512,173300,239102535,4390,4390,4390,4390,0
|
||||
20250512,173200,239102535,4390,4390,4390,4390,0
|
||||
20250512,173100,239102535,4390,4390,4390,4390,0
|
||||
20250512,173000,239102535,4390,4390,4390,4390,0
|
||||
20250512,172900,239102535,4390,4390,4390,4390,0
|
||||
20250512,172800,239102535,4390,4390,4390,4390,0
|
||||
20250512,172700,239102535,4390,4390,4390,4390,0
|
||||
20250512,172600,239102535,4390,4390,4390,4390,0
|
||||
20250512,172500,239102535,4390,4390,4390,4390,0
|
||||
20250512,172400,239102535,4390,4390,4390,4390,0
|
||||
20250512,172300,239102535,4390,4390,4390,4390,0
|
||||
20250512,172200,239102535,4390,4390,4390,4390,0
|
||||
20250512,172100,239102535,4390,4390,4390,4390,0
|
||||
20250512,172000,239102535,4390,4390,4390,4390,0
|
||||
20250512,171900,239102535,4390,4390,4390,4390,0
|
||||
20250512,171800,239102535,4390,4390,4390,4390,0
|
||||
20250512,171700,239102535,4390,4390,4390,4390,0
|
||||
20250512,171600,239102535,4390,4390,4390,4390,0
|
||||
20250512,171500,239102535,4390,4390,4390,4390,0
|
||||
20250512,171400,239102535,4390,4390,4390,4390,0
|
||||
20250512,171300,239102535,4390,4390,4390,4390,0
|
||||
20250512,171200,239102535,4390,4390,4390,4390,0
|
||||
20250512,171100,239102535,4390,4390,4390,4390,0
|
||||
20250512,171000,239102535,4390,4390,4390,4390,473
|
||||
20250512,170900,239102535,4390,4390,4390,4390,0
|
||||
20250512,170800,239102535,4390,4390,4390,4390,0
|
||||
20250512,170700,239102535,4390,4390,4390,4390,0
|
||||
20250512,170600,239102535,4390,4390,4390,4390,0
|
||||
20250512,170500,239102535,4390,4390,4390,4390,0
|
||||
20250512,170400,239102535,4390,4390,4390,4390,0
|
||||
20250512,170300,239102535,4390,4390,4390,4390,0
|
||||
20250512,170200,239102535,4390,4390,4390,4390,0
|
||||
20250512,170100,239102535,4390,4390,4390,4390,0
|
||||
20250512,170000,239102535,4390,4390,4390,4390,0
|
||||
20250512,165900,239102535,4390,4390,4390,4390,0
|
||||
20250512,165800,239102535,4390,4390,4390,4390,0
|
||||
20250512,165700,239102535,4390,4390,4390,4390,0
|
||||
20250512,165600,239102535,4390,4390,4390,4390,0
|
||||
20250512,165500,239102535,4390,4390,4390,4390,0
|
||||
20250512,165400,239102535,4390,4390,4390,4390,0
|
||||
20250512,165300,239102535,4390,4390,4390,4390,0
|
||||
20250512,165200,239102535,4390,4390,4390,4390,0
|
||||
20250512,165100,239102535,4390,4390,4390,4390,0
|
||||
20250512,165000,239102535,4390,4390,4390,4390,0
|
||||
20250512,164900,239102535,4390,4390,4390,4390,0
|
||||
20250512,164800,239102535,4390,4390,4390,4390,0
|
||||
20250512,164700,239102535,4390,4390,4390,4390,0
|
||||
20250512,164600,239102535,4390,4390,4390,4390,0
|
||||
20250512,164500,239102535,4390,4390,4390,4390,0
|
||||
20250512,164400,239102535,4390,4390,4390,4390,0
|
||||
20250512,164300,239102535,4390,4390,4390,4390,0
|
||||
20250512,164200,239102535,4390,4390,4390,4390,0
|
||||
20250512,164100,239102535,4390,4390,4390,4390,0
|
||||
20250512,164000,239102535,4390,4390,4390,4390,473
|
||||
20250512,163900,239102535,4390,4390,4390,4390,0
|
||||
20250512,163800,239102535,4390,4390,4390,4390,0
|
||||
20250512,163700,239102535,4390,4390,4390,4390,0
|
||||
20250512,163600,239102535,4390,4390,4390,4390,0
|
||||
20250512,163500,239102535,4390,4390,4390,4390,0
|
||||
20250512,163400,239102535,4390,4390,4390,4390,0
|
||||
20250512,163300,239102535,4390,4390,4390,4390,0
|
||||
20250512,163200,239102535,4390,4390,4390,4390,0
|
||||
20250512,163100,239102535,4390,4390,4390,4390,0
|
||||
20250512,163000,239102535,4390,4390,4390,4390,0
|
||||
20250512,162900,239102535,4390,4390,4390,4390,0
|
||||
20250512,162800,239102535,4390,4390,4390,4390,0
|
||||
20250512,162700,239102535,4390,4390,4390,4390,0
|
||||
20250512,162600,239102535,4390,4390,4390,4390,0
|
||||
20250512,162500,239102535,4390,4390,4390,4390,0
|
||||
20250512,162400,239102535,4390,4390,4390,4390,0
|
||||
20250512,162300,239102535,4390,4390,4390,4390,0
|
||||
20250512,162200,239102535,4390,4390,4390,4390,0
|
||||
20250512,162100,239102535,4390,4390,4390,4390,0
|
||||
20250512,162000,239102535,4390,4390,4390,4390,0
|
||||
20250512,161900,239102535,4390,4390,4390,4390,0
|
||||
20250512,161800,239102535,4390,4390,4390,4390,0
|
||||
20250512,161700,239102535,4390,4390,4390,4390,0
|
||||
20250512,161600,239102535,4390,4390,4390,4390,0
|
||||
20250512,161500,239102535,4390,4390,4390,4390,0
|
||||
20250512,161400,239102535,4390,4390,4390,4390,0
|
||||
20250512,161300,239102535,4390,4390,4390,4390,0
|
||||
20250512,161200,239102535,4390,4390,4390,4390,0
|
||||
20250512,161100,239102535,4390,4390,4390,4390,0
|
||||
20250512,161000,239102535,4390,4390,4390,4390,473
|
||||
20250512,160900,239102535,4390,4390,4390,4390,0
|
||||
20250512,160800,239102535,4390,4390,4390,4390,0
|
||||
20250512,160700,239102535,4390,4390,4390,4390,0
|
||||
20250512,160600,239102535,4390,4390,4390,4390,0
|
||||
20250512,160500,239102535,4390,4390,4390,4390,0
|
||||
20250512,160400,239102535,4390,4390,4390,4390,0
|
||||
20250512,160300,239102535,4390,4390,4390,4390,0
|
||||
20250512,160200,239102535,4390,4390,4390,4390,0
|
||||
20250512,160100,239102535,4390,4390,4390,4390,0
|
||||
20250512,160000,239102535,4390,4390,4390,4390,0
|
||||
20250512,155900,239102535,4390,4390,4390,4390,0
|
||||
20250512,155800,239102535,4390,4390,4390,4390,0
|
||||
20250512,155700,239102535,4390,4390,4390,4390,0
|
||||
20250512,155600,239102535,4390,4390,4390,4390,0
|
||||
20250512,155500,239102535,4390,4390,4390,4390,0
|
||||
20250512,155400,239102535,4390,4390,4390,4390,0
|
||||
20250512,155300,239102535,4390,4390,4390,4390,0
|
||||
20250512,155200,239102535,4390,4390,4390,4390,0
|
||||
20250512,155100,239102535,4390,4390,4390,4390,0
|
||||
20250512,155000,239102535,4390,4390,4390,4390,0
|
||||
20250512,154900,239102535,4390,4390,4390,4390,0
|
||||
20250512,154800,239102535,4390,4390,4390,4390,0
|
||||
20250512,154700,239102535,4390,4390,4390,4390,0
|
||||
20250512,154600,239102535,4390,4390,4390,4390,0
|
||||
20250512,154500,239102535,4390,4390,4390,4390,0
|
||||
20250512,154400,239102535,4390,4390,4390,4390,0
|
||||
20250512,154300,239102535,4390,4390,4390,4390,0
|
||||
20250512,154200,239102535,4390,4390,4390,4390,0
|
||||
20250512,154100,239102535,4390,4390,4390,4390,0
|
||||
20250512,154000,239102535,4390,4390,4390,4390,473
|
||||
20250512,153900,239102535,4390,4390,4390,4390,0
|
||||
20250512,153800,239102535,4390,4390,4390,4390,0
|
||||
20250512,153700,239102535,4390,4390,4390,4390,0
|
||||
20250512,153600,239102535,4390,4390,4390,4390,0
|
||||
20250512,153500,239102535,4390,4390,4390,4390,0
|
||||
20250512,153400,239102535,4390,4390,4390,4390,0
|
||||
20250512,153300,239102535,4390,4390,4390,4390,0
|
||||
20250512,153200,239102535,4390,4390,4390,4390,0
|
||||
20250512,153100,239102535,4390,4390,4390,4390,0
|
||||
20250512,153000,239102535,4390,4390,4390,4390,473
|
||||
20250512,152900,237026065,4375,4375,4375,4375,0
|
||||
20250512,152800,237026065,4375,4375,4375,4375,0
|
||||
20250512,152700,237026065,4375,4375,4375,4375,0
|
||||
20250512,152600,237026065,4375,4375,4375,4375,0
|
||||
20250512,152500,237026065,4375,4375,4375,4375,0
|
||||
20250512,152400,237026065,4375,4375,4375,4375,0
|
||||
20250512,152300,237026065,4375,4375,4375,4375,0
|
||||
20250512,152200,237026065,4375,4375,4375,4375,0
|
||||
20250512,152100,237026065,4375,4375,4375,4375,0
|
||||
20250512,152000,237026065,4375,4375,4375,4375,0
|
||||
20250512,151900,237026065,4375,4375,4375,4375,2
|
||||
20250512,151800,237017315,4385,4385,4385,4385,0
|
||||
20250512,151700,237017315,4385,4385,4385,4385,0
|
||||
20250512,151600,237017315,4385,4385,4385,4385,0
|
||||
20250512,151500,237017315,4385,4385,4385,4385,0
|
||||
20250512,151400,237017315,4385,4385,4385,4385,0
|
||||
20250512,151300,237017315,4385,4385,4385,4385,13
|
||||
20250512,151200,236960310,4385,4385,4385,4385,0
|
||||
20250512,151100,236960310,4385,4385,4385,4385,2
|
||||
20250512,151000,236951540,4385,4385,4385,4385,0
|
||||
20250512,150900,236951540,4385,4385,4385,4385,0
|
||||
20250512,150800,236951540,4385,4380,4385,4380,185
|
||||
20250512,150700,236140815,4375,4375,4375,4375,0
|
||||
20250512,150600,236140815,4375,4375,4375,4375,0
|
||||
20250512,150500,236140815,4375,4375,4375,4375,1
|
||||
20250512,150400,236136440,4400,4400,4400,4400,0
|
||||
20250512,150300,236136440,4400,4400,4400,4400,0
|
||||
20250512,150200,236136440,4400,4400,4400,4400,0
|
||||
20250512,150100,236136440,4400,4400,4400,4400,0
|
||||
20250512,150000,236136440,4400,4400,4400,4400,0
|
||||
20250512,145900,236136440,4400,4400,4400,4400,0
|
||||
20250512,145800,236136440,4400,4400,4400,4400,0
|
||||
20250512,145700,236136440,4400,4400,4400,4400,0
|
||||
20250512,145600,236136440,4400,4400,4400,4400,0
|
||||
20250512,145500,236136440,4400,4400,4400,4400,0
|
||||
20250512,145400,236136440,4400,4400,4400,4400,5
|
||||
20250512,145300,236114440,4400,4400,4400,4400,0
|
||||
20250512,145200,236114440,4400,4400,4400,4400,1
|
||||
20250512,145100,236110040,4405,4405,4405,4405,0
|
||||
20250512,145000,236110040,4405,4405,4405,4405,0
|
||||
20250512,144900,236110040,4405,4405,4405,4405,0
|
||||
20250512,144800,236110040,4405,4405,4405,4405,67
|
||||
20250512,144700,235814905,4400,4400,4400,4400,0
|
||||
20250512,144600,235814905,4400,4400,4400,4400,4
|
||||
20250512,144500,235797305,4360,4360,4360,4360,0
|
||||
20250512,144400,235797305,4360,4390,4390,4360,1473
|
||||
20250512,144300,229347210,4405,4405,4405,4405,0
|
||||
20250512,144200,229347210,4405,4405,4405,4405,0
|
||||
20250512,144100,229347210,4405,4405,4405,4405,0
|
||||
20250512,144000,229347210,4405,4385,4405,4385,683
|
||||
20250512,143900,226341480,4390,4390,4390,4390,0
|
||||
20250512,143800,226341480,4390,4400,4400,4390,6020
|
||||
20250512,143700,199913480,4395,4395,4395,4395,0
|
||||
20250512,143600,199913480,4395,4400,4400,4395,91
|
||||
20250512,143500,199513520,4400,4400,4400,4400,0
|
||||
20250512,143400,199513520,4400,4400,4400,4400,0
|
||||
20250512,143300,199513520,4400,4400,4400,4400,0
|
||||
20250512,143200,199513520,4400,4400,4400,4400,0
|
||||
20250512,143100,199513520,4400,4400,4400,4400,80
|
||||
20250512,143000,199161520,4400,4395,4400,4395,41
|
||||
20250512,142900,198981125,4395,4395,4395,4395,80
|
||||
20250512,142800,198629525,4395,4395,4395,4395,189
|
||||
20250512,142700,197798870,4390,4390,4390,4390,0
|
||||
20250512,142600,197798870,4390,4390,4390,4390,0
|
||||
20250512,142500,197798870,4390,4390,4390,4390,0
|
||||
20250512,142400,197798870,4390,4390,4390,4390,15
|
||||
20250512,142300,197733020,4385,4385,4385,4385,0
|
||||
20250512,142200,197733020,4385,4385,4385,4385,0
|
||||
20250512,142100,197733020,4385,4385,4385,4385,0
|
||||
20250512,142000,197733020,4385,4385,4385,4385,0
|
||||
20250512,141900,197733020,4385,4385,4385,4385,0
|
||||
20250512,141800,197733020,4385,4385,4385,4385,10
|
||||
20250512,141700,197689170,4380,4380,4380,4380,0
|
||||
20250512,141600,197689170,4380,4380,4380,4380,0
|
||||
20250512,141500,197689170,4380,4380,4380,4380,0
|
||||
20250512,141400,197689170,4380,4380,4380,4380,0
|
||||
20250512,141300,197689170,4380,4380,4380,4380,0
|
||||
20250512,141200,197689170,4380,4380,4380,4380,0
|
||||
20250512,141100,197689170,4380,4380,4380,4380,0
|
||||
20250512,141000,197689170,4380,4380,4380,4380,0
|
||||
20250512,140900,197689170,4380,4390,4390,4380,12
|
||||
20250512,140800,197636500,4385,4385,4385,4385,0
|
||||
20250512,140700,197636500,4385,4385,4385,4385,0
|
||||
20250512,140600,197636500,4385,4385,4385,4385,0
|
||||
20250512,140500,197636500,4385,4385,4385,4385,0
|
||||
20250512,140400,197636500,4385,4385,4385,4385,0
|
||||
20250512,140300,197636500,4385,4385,4385,4385,4
|
||||
20250512,140200,197618960,4390,4390,4390,4390,0
|
||||
20250512,140100,197618960,4390,4390,4390,4390,0
|
||||
20250512,140000,197618960,4390,4390,4390,4390,0
|
||||
20250512,135900,197618960,4390,4390,4390,4390,0
|
||||
20250512,135800,197618960,4390,4390,4390,4390,0
|
||||
20250512,135700,197618960,4390,4390,4390,4390,0
|
||||
20250512,135600,197618960,4390,4390,4390,4390,0
|
||||
20250512,135500,197618960,4390,4390,4390,4390,0
|
||||
20250512,135400,197618960,4390,4385,4390,4385,1216
|
||||
20250512,135300,192285685,4385,4385,4385,4385,0
|
||||
20250512,135200,192285685,4385,4385,4385,4385,0
|
||||
20250512,135100,192285685,4385,4385,4385,4385,32
|
||||
20250512,135000,192145365,4385,4385,4385,4385,94
|
||||
20250512,134900,191733175,4385,4385,4385,4385,100
|
||||
20250512,134800,191294675,4390,4390,4390,4390,200
|
||||
20250512,134700,190416675,4385,4385,4385,4385,0
|
||||
20250512,134600,190416675,4385,4395,4395,4385,616
|
||||
20250512,134500,187710515,4390,4390,4390,4390,410
|
||||
20250512,134400,185910615,4390,4390,4390,4390,0
|
||||
20250512,134300,185910615,4390,4390,4390,4390,0
|
||||
20250512,134200,185910615,4390,4385,4390,4385,370
|
||||
20250512,134100,184287090,4385,4385,4385,4385,1
|
||||
20250512,134000,184282705,4375,4375,4375,4375,0
|
||||
20250512,133900,184282705,4375,4375,4375,4375,2
|
||||
20250512,133800,184273955,4385,4385,4385,4385,0
|
||||
20250512,133700,184273955,4385,4385,4385,4385,0
|
||||
20250512,133600,184273955,4385,4380,4385,4380,50
|
||||
20250512,133500,184054925,4380,4380,4380,4380,0
|
||||
20250512,133400,184054925,4380,4380,4380,4380,0
|
||||
20250512,133300,184054925,4380,4380,4380,4380,0
|
||||
20250512,133200,184054925,4380,4380,4380,4380,0
|
||||
20250512,133100,184054925,4380,4380,4380,4380,0
|
||||
20250512,133000,184054925,4380,4380,4380,4380,0
|
||||
20250512,132900,184054925,4380,4380,4380,4380,0
|
||||
20250512,132800,184054925,4380,4380,4380,4380,0
|
||||
20250512,132700,184054925,4380,4380,4380,4380,96
|
||||
20250512,132600,183634445,4385,4385,4385,4385,0
|
||||
20250512,132500,183634445,4385,4385,4385,4385,0
|
||||
20250512,132400,183634445,4385,4385,4385,4385,0
|
||||
20250512,132300,183634445,4385,4385,4385,4385,0
|
||||
20250512,132200,183634445,4385,4385,4385,4385,0
|
||||
20250512,132100,183634445,4385,4385,4385,4385,0
|
||||
20250512,132000,183634445,4385,4385,4385,4385,0
|
||||
20250512,131900,183634445,4385,4385,4385,4385,0
|
||||
20250512,131800,183634445,4385,4385,4385,4385,0
|
||||
20250512,131700,183634445,4385,4385,4385,4385,100
|
||||
20250512,131600,183195945,4385,4385,4385,4385,2
|
||||
20250512,131500,183187175,4385,4385,4385,4385,0
|
||||
20250512,131400,183187175,4385,4385,4385,4385,0
|
||||
20250512,131300,183187175,4385,4385,4385,4385,0
|
||||
20250512,131200,183187175,4385,4385,4385,4385,1
|
||||
20250512,131100,183182790,4365,4365,4365,4365,20
|
||||
20250512,131000,183095490,4370,4385,4385,4370,551
|
||||
20250512,130900,180687575,4380,4380,4380,4380,2
|
||||
20250512,130800,180678815,4385,4385,4385,4385,1
|
||||
20250512,130700,180674430,4380,4380,4380,4380,55
|
||||
20250512,130600,180433530,4380,4380,4380,4380,0
|
||||
20250512,130500,180433530,4380,4380,4380,4380,0
|
||||
20250512,130400,180433530,4380,4380,4380,4380,0
|
||||
20250512,130300,180433530,4380,4380,4380,4380,0
|
||||
20250512,130200,180433530,4380,4380,4380,4380,0
|
||||
20250512,130100,180433530,4380,4380,4380,4380,0
|
||||
20250512,130000,180433530,4380,4380,4380,4380,0
|
||||
20250512,125900,180433530,4380,4380,4380,4380,0
|
||||
20250512,125800,180433530,4380,4380,4380,4380,0
|
||||
20250512,125700,180433530,4380,4380,4380,4380,0
|
||||
20250512,125600,180433530,4380,4385,4385,4380,3080
|
||||
20250512,125500,166930630,4385,4370,4385,4370,1881
|
||||
20250512,125400,158694180,4365,4365,4365,4365,0
|
||||
20250512,125300,158694180,4365,4362,4365,4362,12
|
||||
20250512,125200,158641830,4362,4365,4365,4362,15
|
||||
20250512,125100,158576385,4360,4360,4360,4360,0
|
||||
20250512,125000,158576385,4360,4360,4360,4360,0
|
||||
20250512,124900,158576385,4360,4360,4360,4360,0
|
||||
20250512,124800,158576385,4360,4360,4360,4360,0
|
||||
20250512,124700,158576385,4360,4360,4360,4360,0
|
||||
20250512,124600,158576385,4360,4360,4360,4360,0
|
||||
20250512,124500,158576385,4360,4360,4360,4360,0
|
||||
20250512,124400,158576385,4360,4360,4360,4360,0
|
||||
20250512,124300,158576385,4360,4360,4360,4360,7
|
||||
20250512,124200,158545865,4360,4360,4360,4360,31
|
||||
20250512,124100,158410705,4360,4360,4360,4360,0
|
||||
20250512,124000,158410705,4360,4360,4360,4360,30
|
||||
20250512,123900,158279905,4360,4370,4370,4360,102
|
||||
20250512,123800,157834185,4370,4370,4370,4370,0
|
||||
20250512,123700,157834185,4370,4370,4370,4370,0
|
||||
20250512,123600,157834185,4370,4370,4370,4370,0
|
||||
20250512,123500,157834185,4370,4370,4370,4370,0
|
||||
20250512,123400,157834185,4370,4370,4370,4370,0
|
||||
20250512,123300,157834185,4370,4370,4370,4370,0
|
||||
20250512,123200,157834185,4370,4370,4370,4370,0
|
||||
20250512,123100,157834185,4370,4370,4370,4370,2
|
||||
20250512,123000,157825445,4370,4370,4370,4370,0
|
||||
20250512,122900,157825445,4370,4370,4370,4370,0
|
||||
20250512,122800,157825445,4370,4370,4370,4370,0
|
||||
20250512,122700,157825445,4370,4370,4370,4370,0
|
||||
20250512,122600,157825445,4370,4370,4370,4370,18
|
||||
20250512,122500,157746785,4370,4370,4370,4370,172
|
||||
20250512,122400,156995145,4365,4365,4365,4365,1
|
||||
20250512,122300,156990780,4370,4370,4370,4370,22
|
||||
20250512,122200,156894640,4360,4360,4360,4360,0
|
||||
20250512,122100,156894640,4360,4360,4360,4360,0
|
||||
20250512,122000,156894640,4360,4360,4360,4360,100
|
||||
20250512,121900,156458640,4365,4365,4365,4365,0
|
||||
20250512,121800,156458640,4365,4365,4365,4365,0
|
||||
20250512,121700,156458640,4365,4365,4365,4365,0
|
||||
20250512,121600,156458640,4365,4365,4365,4365,0
|
||||
20250512,121500,156458640,4365,4365,4365,4365,0
|
||||
20250512,121400,156458640,4365,4365,4365,4365,5
|
||||
20250512,121300,156436815,4365,4365,4365,4365,0
|
||||
20250512,121200,156436815,4365,4365,4365,4365,0
|
||||
20250512,121100,156436815,4365,4365,4365,4365,0
|
||||
20250512,121000,156436815,4365,4365,4365,4365,0
|
||||
20250512,120900,156436815,4365,4365,4365,4365,0
|
||||
20250512,120800,156436815,4365,4365,4365,4365,0
|
||||
20250512,120700,156436815,4365,4365,4365,4365,0
|
||||
20250512,120600,156436815,4365,4365,4365,4365,0
|
||||
20250512,120500,156436815,4365,4365,4365,4365,28
|
||||
20250512,120400,156314595,4360,4360,4360,4360,0
|
||||
20250512,120300,156314595,4360,4360,4360,4360,28
|
||||
20250512,120200,156192515,4365,4365,4365,4365,19
|
||||
20250512,120100,156109580,4360,4360,4360,4360,0
|
||||
20250512,120000,156109580,4360,4360,4360,4360,0
|
||||
20250512,115900,156109580,4360,4360,4360,4360,0
|
||||
20250512,115800,156109580,4360,4360,4360,4360,0
|
||||
20250512,115700,156109580,4360,4360,4360,4360,0
|
||||
20250512,115600,156109580,4360,4360,4360,4360,0
|
||||
20250512,115500,156109580,4360,4360,4360,4360,1
|
||||
20250512,115400,156105220,4375,4370,4375,4370,206
|
||||
20250512,115300,155204000,4365,4365,4365,4365,0
|
||||
20250512,115200,155204000,4365,4365,4365,4365,0
|
||||
20250512,115100,155204000,4365,4365,4365,4365,0
|
||||
20250512,115000,155204000,4365,4365,4365,4365,0
|
||||
20250512,114900,155204000,4365,4365,4365,4365,100
|
||||
20250512,114800,154767500,4365,4365,4365,4365,0
|
||||
20250512,114700,154767500,4365,4365,4365,4365,156
|
||||
20250512,114600,154086560,4360,4360,4360,4360,0
|
||||
20250512,114500,154086560,4360,4360,4360,4360,0
|
||||
20250512,114400,154086560,4360,4360,4360,4360,0
|
||||
20250512,114300,154086560,4360,4360,4360,4360,110
|
||||
20250512,114200,153606960,4360,4360,4360,4360,207
|
||||
20250512,114100,152704440,4360,4365,4365,4360,68
|
||||
20250512,114000,152407800,4365,4365,4365,4365,0
|
||||
20250512,113900,152407800,4365,4365,4365,4365,11
|
||||
20250512,113800,152359785,4365,4365,4365,4365,200
|
||||
20250512,113700,151486785,4370,4370,4370,4370,200
|
||||
20250512,113600,150612785,4370,4370,4370,4370,395
|
||||
20250512,113500,148886635,4370,4370,4370,4370,5
|
||||
20250512,113400,148864785,4385,4385,4385,4385,0
|
||||
20250512,113300,148864785,4385,4385,4385,4385,0
|
||||
20250512,113200,148864785,4385,4375,4385,4375,2181
|
||||
20250512,113100,139311335,4370,4370,4370,4370,354
|
||||
20250512,113000,137764355,4375,4375,4375,4375,0
|
||||
20250512,112900,137764355,4375,4375,4375,4375,400
|
||||
20250512,112800,136014355,4375,4375,4375,4375,0
|
||||
20250512,112700,136014355,4375,4375,4375,4375,0
|
||||
20250512,112600,136014355,4375,4375,4375,4375,1290
|
||||
20250512,112500,130370605,4375,4375,4375,4375,0
|
||||
20250512,112400,130370605,4375,4370,4375,4370,642
|
||||
20250512,112300,127564455,4355,4370,4370,4355,3517
|
||||
20250512,112200,112217860,4360,4360,4360,4360,486
|
||||
20250512,112100,110098900,4360,4360,4360,4360,0
|
||||
20250512,112000,110098900,4360,4360,4360,4360,0
|
||||
20250512,111900,110098900,4360,4360,4360,4360,1
|
||||
20250512,111800,110094540,4375,4375,4375,4375,578
|
||||
20250512,111700,107565790,4380,4380,4380,4380,0
|
||||
20250512,111600,107565790,4380,4375,4380,4375,101
|
||||
20250512,111500,107123415,4375,4350,4375,4350,3321
|
||||
20250512,111400,92638150,4355,4355,4355,4355,310
|
||||
20250512,111300,91288100,4350,4350,4350,4350,0
|
||||
20250512,111200,91288100,4350,4350,4350,4350,0
|
||||
20250512,111100,91288100,4350,4350,4350,4350,0
|
||||
20250512,111000,91288100,4350,4350,4350,4350,0
|
||||
20250512,110900,91288100,4350,4350,4350,4350,0
|
||||
20250512,110800,91288100,4350,4350,4350,4350,0
|
||||
20250512,110700,91288100,4350,4355,4355,4350,1800
|
||||
20250512,110600,83456600,4355,4355,4355,4355,138
|
||||
20250512,110500,82855610,4350,4350,4350,4350,0
|
||||
20250512,110400,82855610,4350,4350,4350,4350,0
|
||||
20250512,110300,82855610,4350,4350,4350,4350,300
|
||||
20250512,110200,81550610,4350,4350,4350,4350,0
|
||||
20250512,110100,81550610,4350,4350,4350,4350,0
|
||||
20250512,110000,81550610,4350,4345,4350,4345,1143
|
||||
20250512,105900,76581130,4325,4325,4325,4325,2
|
||||
20250512,105800,76572480,4350,4350,4350,4350,1000
|
||||
20250512,105700,72222480,4350,4345,4350,4345,1551
|
||||
20250512,105600,65480725,4345,4340,4345,4340,589
|
||||
20250512,105500,62923080,4345,4345,4345,4345,0
|
||||
20250512,105400,62923080,4345,4345,4345,4345,0
|
||||
20250512,105300,62923080,4345,4335,4345,4335,1120
|
||||
20250512,105200,58062980,4330,4330,4330,4330,339
|
||||
20250512,105100,56595110,4330,4330,4330,4330,161
|
||||
20250512,105000,55897980,4330,4325,4330,4325,900
|
||||
20250512,104900,52001210,4330,4330,4330,4330,0
|
||||
20250512,104800,52001210,4330,4330,4330,4330,0
|
||||
20250512,104700,52001210,4330,4330,4330,4330,0
|
||||
20250512,104600,52001210,4330,4330,4330,4330,0
|
||||
20250512,104500,52001210,4330,4330,4330,4330,0
|
||||
20250512,104400,52001210,4330,4330,4330,4330,0
|
||||
20250512,104300,52001210,4330,4330,4330,4330,0
|
||||
20250512,104200,52001210,4330,4330,4330,4330,0
|
||||
20250512,104100,52001210,4330,4330,4330,4330,0
|
||||
20250512,104000,52001210,4330,4330,4330,4330,1
|
||||
20250512,103900,51996880,4305,4320,4320,4305,1602
|
||||
20250512,103800,45092090,4325,4325,4325,4325,0
|
||||
20250512,103700,45092090,4325,4325,4325,4325,0
|
||||
20250512,103600,45092090,4325,4325,4325,4325,0
|
||||
20250512,103500,45092090,4325,4325,4325,4325,494
|
||||
20250512,103400,42955540,4325,4325,4325,4325,2
|
||||
20250512,103300,42946890,4325,4325,4325,4325,1
|
||||
20250512,103200,42942565,4325,4325,4325,4325,1
|
||||
20250512,103100,42938240,4325,4325,4325,4325,3
|
||||
20250512,103000,42925265,4325,4325,4325,4325,4
|
||||
20250512,102900,42907965,4325,4325,4325,4325,506
|
||||
20250512,102800,40719515,4330,4330,4330,4330,23
|
||||
20250512,102700,40619925,4330,4330,4330,4330,0
|
||||
20250512,102600,40619925,4330,4330,4330,4330,0
|
||||
20250512,102500,40619925,4330,4330,4330,4330,300
|
||||
20250512,102400,39320925,4330,4325,4330,4325,385
|
||||
20250512,102300,37655555,4325,4320,4325,4320,1050
|
||||
20250512,102200,33119495,4320,4320,4320,4320,1471
|
||||
20250512,102100,26764775,4320,4320,4320,4320,0
|
||||
20250512,102000,26764775,4320,4320,4320,4320,3
|
||||
20250512,101900,26751815,4310,4310,4310,4310,2
|
||||
20250512,101800,26743195,4320,4315,4320,4315,496
|
||||
20250512,101700,24602925,4320,4320,4320,4320,0
|
||||
20250512,101600,24602925,4320,4320,4320,4320,15
|
||||
20250512,101500,24538125,4320,4320,4320,4320,0
|
||||
20250512,101400,24538125,4320,4320,4320,4320,0
|
||||
20250512,101300,24538125,4320,4320,4320,4320,0
|
||||
20250512,101200,24538125,4320,4320,4320,4320,0
|
||||
20250512,101100,24538125,4320,4320,4320,4320,0
|
||||
20250512,101000,24538125,4320,4320,4320,4320,0
|
||||
20250512,100900,24538125,4320,4320,4320,4320,0
|
||||
20250512,100800,24538125,4320,4320,4320,4320,0
|
||||
20250512,100700,24538125,4320,4320,4320,4320,0
|
||||
20250512,100600,24538125,4320,4320,4320,4320,0
|
||||
20250512,100500,24538125,4320,4320,4320,4320,10
|
||||
20250512,100400,24494925,4320,4320,4320,4320,0
|
||||
20250512,100300,24494925,4320,4320,4320,4320,532
|
||||
20250512,100200,22196685,4300,4320,4320,4300,1525
|
||||
20250512,100100,15634390,4320,4320,4320,4320,0
|
||||
20250512,100000,15634390,4320,4320,4320,4320,0
|
||||
20250512,095900,15634390,4320,4320,4320,4320,0
|
||||
20250512,095800,15634390,4320,4320,4320,4320,0
|
||||
20250512,095700,15634390,4320,4320,4320,4320,0
|
||||
20250512,095600,15634390,4320,4320,4320,4320,0
|
||||
20250512,095500,15634390,4320,4320,4320,4320,0
|
||||
20250512,095400,15634390,4320,4320,4320,4320,2
|
||||
20250512,095300,15625750,4320,4320,4320,4320,11
|
||||
20250512,095200,15578230,4320,4320,4320,4320,5
|
||||
20250512,095100,15556630,4320,4320,4320,4320,3
|
||||
20250512,095000,15543670,4320,4320,4320,4320,0
|
||||
20250512,094900,15543670,4320,4320,4320,4320,0
|
||||
20250512,094800,15543670,4320,4320,4320,4320,0
|
||||
20250512,094700,15543670,4320,4320,4320,4320,0
|
||||
20250512,094600,15543670,4320,4320,4320,4320,24
|
||||
20250512,094500,15439990,4320,4320,4320,4320,1
|
||||
20250512,094400,15435670,4315,4315,4315,4315,0
|
||||
20250512,094300,15435670,4315,4315,4315,4315,0
|
||||
20250512,094200,15435670,4315,4315,4315,4315,0
|
||||
20250512,094100,15435670,4315,4315,4315,4315,0
|
||||
20250512,094000,15435670,4315,4315,4315,4315,10
|
||||
20250512,093900,15392520,4315,4315,4315,4315,0
|
||||
20250512,093800,15392520,4315,4315,4315,4315,0
|
||||
20250512,093700,15392520,4315,4315,4315,4315,1000
|
||||
20250512,093600,11077520,4320,4310,4320,4310,694
|
||||
20250512,093500,8081215,4315,4315,4315,4315,0
|
||||
20250512,093400,8081215,4315,4315,4315,4315,178
|
||||
20250512,093300,7313145,4315,4315,4315,4315,53
|
||||
20250512,093200,7084450,4315,4315,4315,4315,0
|
||||
20250512,093100,7084450,4315,4315,4315,4315,5
|
||||
20250512,093000,7062875,4315,4315,4315,4315,0
|
||||
20250512,092900,7062875,4315,4315,4315,4315,0
|
||||
20250512,092800,7062875,4315,4315,4315,4315,0
|
||||
20250512,092700,7062875,4315,4315,4315,4315,0
|
||||
20250512,092600,7062875,4315,4315,4315,4315,0
|
||||
20250512,092500,7062875,4315,4315,4315,4315,0
|
||||
20250512,092400,7062875,4315,4315,4315,4315,0
|
||||
20250512,092300,7062875,4315,4315,4315,4315,0
|
||||
20250512,092200,7062875,4315,4315,4315,4315,0
|
||||
20250512,092100,7062875,4315,4315,4315,4315,0
|
||||
20250512,092000,7062875,4315,4315,4315,4315,0
|
||||
20250512,091900,7062875,4315,4315,4315,4315,0
|
||||
20250512,091800,7062875,4315,4315,4315,4315,0
|
||||
20250512,091700,7062875,4315,4315,4315,4315,0
|
||||
20250512,091600,7062875,4315,4310,4315,4300,502
|
||||
20250512,091500,4902620,4300,4300,4300,4300,0
|
||||
20250512,091400,4902620,4300,4300,4300,4300,0
|
||||
20250512,091300,4902620,4300,4300,4300,4300,0
|
||||
20250512,091200,4902620,4300,4300,4300,4300,0
|
||||
20250512,091100,4902620,4300,4300,4300,4300,0
|
||||
20250512,091000,4902620,4300,4300,4300,4300,0
|
||||
20250512,090900,4902620,4300,4315,4320,4300,88
|
||||
20250512,090800,4522835,4295,4295,4295,4295,131
|
||||
20250512,090700,3960190,4300,4310,4310,4300,500
|
||||
20250512,090600,1810180,4300,4300,4300,4300,0
|
||||
20250512,090500,1810180,4300,4300,4300,4300,0
|
||||
20250512,090400,1810180,4300,4300,4300,4300,0
|
||||
20250512,090300,1810180,4300,4305,4305,4300,246
|
||||
20250512,090200,752355,4295,4295,4295,4295,0
|
||||
20250512,090100,752355,4295,4315,4315,4295,57
|
||||
20250512,090000,507505,4310,4295,4310,4295,118
|
||||
|
Reference in New Issue
Block a user