Update 2025-05-12 2741 candle_min
This commit is contained in:
618
050960/min/candle-20250512.csv
Normal file
618
050960/min/candle-20250512.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,191600,1141487510,15040,15040,15040,15040,1114
|
||||
20250512,191500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,191400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,191300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,191200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,191100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,191000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,190900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,190800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,190700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,190600,1141487510,15040,15040,15040,15040,0
|
||||
20250512,190500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,190400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,190300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,190200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,190100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,190000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,185900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,185800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,185700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,185600,1141487510,15040,15040,15040,15040,0
|
||||
20250512,185500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,185400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,185300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,185200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,185100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,185000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,184900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,184800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,184700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,184600,1141487510,15040,15040,15040,15040,1114
|
||||
20250512,184500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,184400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,184300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,184200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,184100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,184000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,183900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,183800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,183700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,183600,1141487510,15040,15040,15040,15040,0
|
||||
20250512,183500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,183400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,183300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,183200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,183100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,183000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,182900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,182800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,182700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,182600,1141487510,15040,15040,15040,15040,0
|
||||
20250512,182500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,182400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,182300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,182200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,182100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,182000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,181900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,181800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,181700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,181600,1141487510,15040,15040,15040,15040,1114
|
||||
20250512,181500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,181400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,181300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,181200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,181100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,181000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,180900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,180800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,180700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,180600,1141487510,15040,15040,15040,15040,0
|
||||
20250512,180500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,180400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,180300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,180200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,180100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,180000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,175900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,175800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,175700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,175600,1141487510,15040,15040,15040,15040,0
|
||||
20250512,175500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,175400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,175300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,175200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,175100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,175000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,174900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,174800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,174700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,174600,1141487510,15040,15040,15040,15040,1114
|
||||
20250512,174500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,174400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,174300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,174200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,174100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,174000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,173900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,173800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,173700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,173600,1141487510,15040,15040,15040,15040,0
|
||||
20250512,173500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,173400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,173300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,173200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,173100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,173000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,172900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,172800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,172700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,172600,1141487510,15040,15040,15040,15040,0
|
||||
20250512,172500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,172400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,172300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,172200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,172100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,172000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,171900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,171800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,171700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,171600,1141487510,15040,15040,15040,15040,1114
|
||||
20250512,171500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,171400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,171300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,171200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,171100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,171000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,170900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,170800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,170700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,170600,1141487510,15040,15040,15040,15040,0
|
||||
20250512,170500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,170400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,170300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,170200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,170100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,170000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,165900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,165800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,165700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,165600,1141487510,15040,15040,15040,15040,0
|
||||
20250512,165500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,165400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,165300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,165200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,165100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,165000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,164900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,164800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,164700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,164600,1141487510,15040,15040,15040,15040,1114
|
||||
20250512,164500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,164400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,164300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,164200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,164100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,164000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,163900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,163800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,163700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,163600,1141487510,15040,15040,15040,15040,0
|
||||
20250512,163500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,163400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,163300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,163200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,163100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,163000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,162900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,162800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,162700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,162600,1141487510,15040,15040,15040,15040,0
|
||||
20250512,162500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,162400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,162300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,162200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,162100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,162000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,161900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,161800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,161700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,161600,1141487510,15040,15040,15040,15040,1114
|
||||
20250512,161500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,161400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,161300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,161200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,161100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,161000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,160900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,160800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,160700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,160600,1141487510,15040,15040,15040,15040,0
|
||||
20250512,160500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,160400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,160300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,160200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,160100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,160000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,155900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,155800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,155700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,155600,1141487510,15040,15040,15040,15040,0
|
||||
20250512,155500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,155400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,155300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,155200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,155100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,155000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,154900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,154800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,154700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,154600,1141487510,15040,15040,15040,15040,1114
|
||||
20250512,154500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,154400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,154300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,154200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,154100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,154000,1141487510,15040,15040,15040,15040,0
|
||||
20250512,153900,1141487510,15040,15040,15040,15040,0
|
||||
20250512,153800,1141487510,15040,15040,15040,15040,0
|
||||
20250512,153700,1141487510,15040,15040,15040,15040,0
|
||||
20250512,153600,1141487510,15040,15040,15040,15040,0
|
||||
20250512,153500,1141487510,15040,15040,15040,15040,0
|
||||
20250512,153400,1141487510,15040,15040,15040,15040,0
|
||||
20250512,153300,1141487510,15040,15040,15040,15040,0
|
||||
20250512,153200,1141487510,15040,15040,15040,15040,0
|
||||
20250512,153100,1141487510,15040,15040,15040,15040,0
|
||||
20250512,153000,1141487510,15040,15040,15040,15040,1114
|
||||
20250512,152900,1124732950,15030,15030,15030,15030,0
|
||||
20250512,152800,1124732950,15030,15030,15030,15030,0
|
||||
20250512,152700,1124732950,15030,15030,15030,15030,0
|
||||
20250512,152600,1124732950,15030,15030,15030,15030,0
|
||||
20250512,152500,1124732950,15030,15030,15030,15030,0
|
||||
20250512,152400,1124732950,15030,15030,15030,15030,0
|
||||
20250512,152300,1124732950,15030,15030,15030,15030,0
|
||||
20250512,152200,1124732950,15030,15030,15030,15030,0
|
||||
20250512,152100,1124732950,15030,15030,15030,15030,0
|
||||
20250512,152000,1124732950,15030,15030,15030,15030,0
|
||||
20250512,151900,1124732950,15030,14970,15030,14970,127
|
||||
20250512,151800,1122831700,14970,15020,15020,14970,18
|
||||
20250512,151700,1122562140,14970,14970,14970,14970,338
|
||||
20250512,151600,1117502280,14970,14980,14980,14970,135
|
||||
20250512,151500,1115480430,14980,14980,15000,14980,654
|
||||
20250512,151400,1105682850,14980,15010,15010,14980,663
|
||||
20250512,151300,1095744580,15010,15030,15030,15010,7
|
||||
20250512,151200,1095639390,15030,15030,15030,15030,12
|
||||
20250512,151100,1095459030,15010,15010,15010,15010,0
|
||||
20250512,151000,1095459030,15010,15010,15010,15010,7
|
||||
20250512,150900,1095353960,15000,15000,15000,15000,0
|
||||
20250512,150800,1095353960,15000,15000,15000,15000,63
|
||||
20250512,150700,1094408960,15000,15010,15010,15000,693
|
||||
20250512,150600,1084011910,15010,15010,15010,15010,35
|
||||
20250512,150500,1083486560,15030,15025,15030,15015,130
|
||||
20250512,150400,1081532775,15030,15030,15060,15000,1366
|
||||
20250512,150300,1061034615,15060,15060,15060,15060,25
|
||||
20250512,150200,1060658115,15070,15070,15070,15070,0
|
||||
20250512,150100,1060658115,15070,15040,15070,15030,19
|
||||
20250512,150000,1060372485,15070,15060,15070,15060,5
|
||||
20250512,145900,1060297145,15060,15060,15060,15060,51
|
||||
20250512,145800,1059529085,15030,15070,15070,15030,76
|
||||
20250512,145700,1058385705,15080,15080,15080,15080,12
|
||||
20250512,145600,1058204745,15080,15070,15080,15070,44
|
||||
20250512,145500,1057541655,15080,15080,15080,15080,0
|
||||
20250512,145400,1057541655,15080,15030,15080,15030,161
|
||||
20250512,145300,1055121775,15100,15050,15100,15040,411
|
||||
20250512,145200,1048939585,15050,15050,15050,15050,1
|
||||
20250512,145100,1048924535,15040,15070,15070,15040,122
|
||||
20250512,145000,1047086385,15070,15070,15070,15070,0
|
||||
20250512,144900,1047086385,15070,15080,15100,15070,137
|
||||
20250512,144800,1045021185,15070,15080,15100,15070,43
|
||||
20250512,144700,1044372725,15070,15080,15100,15030,65
|
||||
20250512,144600,1043393205,15070,15130,15130,15040,159
|
||||
20250512,144500,1040998765,15100,15140,15140,15090,24
|
||||
20250512,144400,1040636125,15090,15130,15140,15090,8
|
||||
20250512,144300,1040515225,15150,15090,15150,15090,22
|
||||
20250512,144200,1040182065,15060,15090,15090,15060,430
|
||||
20250512,144100,1033701735,15100,15150,15150,15100,131
|
||||
20250512,144000,1031722345,15120,15120,15120,15120,1
|
||||
20250512,143900,1031707225,15120,15170,15170,15120,730
|
||||
20250512,143800,1020654575,15170,15180,15180,15170,30
|
||||
20250512,143700,1020199315,15260,15260,15260,15260,1
|
||||
20250512,143600,1020184055,15260,15220,15260,15220,5
|
||||
20250512,143500,1020107905,15260,15230,15260,15210,359
|
||||
20250512,143400,1014633275,15210,15240,15240,15210,47
|
||||
20250512,143300,1013917365,15190,15240,15240,15190,141
|
||||
20250512,143200,1011770425,15190,15240,15240,15190,300
|
||||
20250512,143100,1007208425,15200,15240,15240,15200,10
|
||||
20250512,143000,1007056345,15240,15240,15240,15240,0
|
||||
20250512,142900,1007056345,15240,15250,15250,15240,2
|
||||
20250512,142800,1007025855,15250,15250,15250,15250,50
|
||||
20250512,142700,1006263355,15250,15250,15250,15250,1
|
||||
20250512,142600,1006248105,15200,15200,15200,15200,8
|
||||
20250512,142500,1006126505,15200,15210,15210,15200,370
|
||||
20250512,142400,1000500145,15230,15230,15230,15230,0
|
||||
20250512,142300,1000500145,15230,15240,15240,15230,404
|
||||
20250512,142200,994347205,15240,15260,15260,15240,178
|
||||
20250512,142100,991632005,15270,15270,15270,15270,0
|
||||
20250512,142000,991632005,15270,15270,15270,15270,68
|
||||
20250512,141900,990593645,15270,15270,15270,15270,51
|
||||
20250512,141800,989814875,15260,15260,15260,15260,0
|
||||
20250512,141700,989814875,15260,15260,15260,15260,0
|
||||
20250512,141600,989814875,15260,15260,15260,15260,0
|
||||
20250512,141500,989814875,15260,15290,15290,15260,423
|
||||
20250512,141400,983351995,15320,15320,15320,15320,0
|
||||
20250512,141300,983351995,15320,15320,15320,15320,0
|
||||
20250512,141200,983351995,15320,15320,15320,15320,42
|
||||
20250512,141100,982708555,15330,15330,15330,15330,9
|
||||
20250512,141000,982570585,15330,15330,15330,15330,10
|
||||
20250512,140900,982417285,15330,15340,15340,15330,8
|
||||
20250512,140800,982294605,15330,15340,15340,15330,40
|
||||
20250512,140700,981681205,15330,15330,15340,15330,36
|
||||
20250512,140600,981129305,15340,15340,15340,15340,0
|
||||
20250512,140500,981129305,15340,15330,15340,15330,30
|
||||
20250512,140400,980669355,15320,15320,15320,15320,0
|
||||
20250512,140300,980669355,15320,15320,15320,15320,187
|
||||
20250512,140200,977804515,15330,15330,15330,15330,0
|
||||
20250512,140100,977804515,15330,15330,15330,15330,266
|
||||
20250512,140000,973726735,15330,15330,15330,15330,392
|
||||
20250512,135900,967717375,15340,15330,15340,15330,341
|
||||
20250512,135800,962489745,15340,15340,15340,15340,0
|
||||
20250512,135700,962489745,15340,15340,15340,15340,155
|
||||
20250512,135600,960112045,15340,15340,15340,15340,74
|
||||
20250512,135500,958976885,15340,15330,15340,15330,177
|
||||
20250512,135400,956263165,15330,15330,15330,15330,0
|
||||
20250512,135300,956263165,15330,15340,15340,15330,1000
|
||||
20250512,135200,940931905,15360,15360,15360,15360,0
|
||||
20250512,135100,940931905,15360,15360,15380,15360,31
|
||||
20250512,135000,940455575,15370,15330,15380,15330,67
|
||||
20250512,134900,939426505,15280,15280,15280,15280,22
|
||||
20250512,134800,939090345,15270,15270,15270,15270,0
|
||||
20250512,134700,939090345,15270,15270,15270,15270,0
|
||||
20250512,134600,939090345,15270,15270,15270,15270,10
|
||||
20250512,134500,938937645,15270,15280,15280,15270,62
|
||||
20250512,134400,937990575,15280,15290,15320,15280,383
|
||||
20250512,134300,932134285,15290,15300,15300,15290,610
|
||||
20250512,134200,922801295,15300,15310,15320,15300,231
|
||||
20250512,134100,919266365,15300,15300,15300,15300,131
|
||||
20250512,134000,917262065,15310,15320,15330,15310,771
|
||||
20250512,133900,905453525,15330,15355,15355,15330,338
|
||||
20250512,133800,900269025,15370,15370,15370,15370,21
|
||||
20250512,133700,899946255,15370,15370,15370,15370,80
|
||||
20250512,133600,898716655,15370,15370,15370,15370,0
|
||||
20250512,133500,898716655,15370,15370,15370,15370,0
|
||||
20250512,133400,898716655,15370,15370,15370,15370,46
|
||||
20250512,133300,898009635,15370,15370,15370,15370,20
|
||||
20250512,133200,897702235,15370,15370,15370,15370,39
|
||||
20250512,133100,897102805,15370,15370,15370,15370,0
|
||||
20250512,133000,897102805,15370,15370,15370,15370,0
|
||||
20250512,132900,897102805,15370,15370,15370,15370,102
|
||||
20250512,132800,895535065,15370,15370,15370,15370,79
|
||||
20250512,132700,894320835,15370,15370,15370,15370,35
|
||||
20250512,132600,893782885,15380,15380,15380,15380,0
|
||||
20250512,132500,893782885,15380,15390,15390,15380,2
|
||||
20250512,132400,893752115,15370,15380,15390,15370,64
|
||||
20250512,132300,892767425,15380,15360,15400,15350,228
|
||||
20250512,132200,889265255,15370,15370,15370,15370,3
|
||||
20250512,132100,889219145,15400,15400,15400,15400,4
|
||||
20250512,132000,889157545,15360,15360,15360,15360,7
|
||||
20250512,131900,889050025,15410,15420,15420,15410,2
|
||||
20250512,131800,889019195,15410,15420,15420,15410,110
|
||||
20250512,131700,887323005,15420,15380,15420,15380,84
|
||||
20250512,131600,886030890,15370,15370,15370,15370,30
|
||||
20250512,131500,885569790,15380,15380,15380,15380,20
|
||||
20250512,131400,885262190,15380,15380,15380,15380,2
|
||||
20250512,131300,885231430,15380,15430,15430,15380,115
|
||||
20250512,131200,883458050,15430,15400,15430,15400,294
|
||||
20250512,131100,878924580,15390,15380,15390,15380,29
|
||||
20250512,131000,878478450,15380,15380,15400,15380,13
|
||||
20250512,130900,878278320,15380,15390,15420,15320,428
|
||||
20250512,130800,871704450,15390,15380,15390,15380,5
|
||||
20250512,130700,871627510,15320,15320,15320,15320,29
|
||||
20250512,130600,871183230,15310,15320,15330,15310,20
|
||||
20250512,130500,870876730,15340,15340,15340,15340,0
|
||||
20250512,130400,870876730,15340,15340,15340,15340,6
|
||||
20250512,130300,870784690,15350,15380,15380,15350,261
|
||||
20250512,130200,866773300,15430,15430,15430,15430,98
|
||||
20250512,130100,865261160,15430,15380,15430,15380,240
|
||||
20250512,130000,861563400,15380,15400,15430,15380,8
|
||||
20250512,125900,861440180,15340,15400,15430,15340,631
|
||||
20250512,125800,851716660,15380,15380,15380,15380,233
|
||||
20250512,125700,848133120,15380,15340,15380,15340,436
|
||||
20250512,125600,841443500,15380,15380,15380,15380,20
|
||||
20250512,125500,841135900,15340,15340,15340,15340,101
|
||||
20250512,125400,839586560,15340,15340,15340,15340,0
|
||||
20250512,125300,839586560,15340,15340,15340,15340,0
|
||||
20250512,125200,839586560,15340,15290,15340,15290,3
|
||||
20250512,125100,839540640,15300,15290,15300,15290,263
|
||||
20250512,125000,835516790,15300,15300,15300,15300,171
|
||||
20250512,124900,832900490,15260,15260,15260,15260,2
|
||||
20250512,124800,832869970,15260,15380,15380,15260,152
|
||||
20250512,124700,830540960,15380,15410,15410,15380,24
|
||||
20250512,124600,830171810,15420,15380,15430,15380,403
|
||||
20250512,124500,823964820,15380,15380,15380,15380,1
|
||||
20250512,124400,823949440,15380,15340,15380,15335,327
|
||||
20250512,124300,818927270,15350,15350,15350,15350,120
|
||||
20250512,124200,817085270,15340,15340,15340,15340,281
|
||||
20250512,124100,812774730,15340,15330,15350,15330,229
|
||||
20250512,124000,809261620,15280,15320,15330,15280,426
|
||||
20250512,123900,802731150,15280,15280,15280,15280,100
|
||||
20250512,123800,801203150,15330,15330,15330,15330,0
|
||||
20250512,123700,801203150,15330,15300,15330,15300,500
|
||||
20250512,123600,793539200,15230,15230,15230,15230,15
|
||||
20250512,123500,793310750,15230,15290,15330,15230,1006
|
||||
20250512,123400,777916270,15250,15250,15250,15250,0
|
||||
20250512,123300,777916270,15250,15250,15250,15250,0
|
||||
20250512,123200,777916270,15250,15250,15250,15250,2
|
||||
20250512,123100,777885770,15250,15250,15250,15250,29
|
||||
20250512,123000,777443520,15250,15270,15270,15250,301
|
||||
20250512,122900,772847270,15310,15310,15310,15310,0
|
||||
20250512,122800,772847270,15310,15270,15310,15270,22
|
||||
20250512,122700,772511090,15270,15300,15300,15260,725
|
||||
20250512,122600,761419130,15290,15290,15290,15290,53
|
||||
20250512,122500,760608760,15280,15260,15280,15260,37
|
||||
20250512,122400,760043800,15250,15250,15250,15250,0
|
||||
20250512,122300,760043800,15250,15250,15250,15250,0
|
||||
20250512,122200,760043800,15250,15240,15250,15240,131
|
||||
20250512,122100,758046060,15240,15240,15240,15240,1
|
||||
20250512,122000,758030820,15240,15240,15240,15240,0
|
||||
20250512,121900,758030820,15240,15240,15240,15240,0
|
||||
20250512,121800,758030820,15240,15240,15240,15240,0
|
||||
20250512,121700,758030820,15240,15250,15250,15240,271
|
||||
20250512,121600,753900410,15270,15240,15270,15240,153
|
||||
20250512,121500,751567460,15240,15240,15240,15240,4
|
||||
20250512,121400,751506500,15250,15250,15250,15250,0
|
||||
20250512,121300,751506500,15250,15260,15260,15250,5
|
||||
20250512,121200,751430240,15260,15250,15260,15250,15
|
||||
20250512,121100,751201390,15240,15220,15240,15220,3
|
||||
20250512,121000,751155700,15200,15200,15200,15200,199
|
||||
20250512,120900,748130900,15200,15200,15200,15200,28
|
||||
20250512,120800,747705300,15200,15200,15200,15200,0
|
||||
20250512,120700,747705300,15200,15210,15210,15200,100
|
||||
20250512,120600,746185020,15270,15270,15270,15270,0
|
||||
20250512,120500,746185020,15270,15240,15270,15240,422
|
||||
20250512,120400,739744050,15240,15240,15250,15240,287
|
||||
20250512,120300,735368470,15220,15190,15230,15190,192
|
||||
20250512,120200,732447170,15190,15190,15190,15190,1
|
||||
20250512,120100,732431980,15200,15200,15200,15200,1
|
||||
20250512,120000,732416780,15190,15190,15190,15190,0
|
||||
20250512,115900,732416780,15190,15190,15190,15190,0
|
||||
20250512,115800,732416780,15190,15190,15190,15190,0
|
||||
20250512,115700,732416780,15190,15240,15240,15190,28
|
||||
20250512,115600,731990110,15240,15160,15240,15160,674
|
||||
20250512,115500,721739100,15170,15170,15170,15170,0
|
||||
20250512,115400,721739100,15170,15160,15170,15160,361
|
||||
20250512,115300,716263160,15170,15170,15170,15170,0
|
||||
20250512,115200,716263160,15170,15170,15170,15170,0
|
||||
20250512,115100,716263160,15170,15170,15170,15170,381
|
||||
20250512,115000,710483390,15170,15170,15170,15170,0
|
||||
20250512,114900,710483390,15170,15150,15170,15150,124
|
||||
20250512,114800,708603040,15110,15110,15110,15110,0
|
||||
20250512,114700,708603040,15110,15110,15110,15110,0
|
||||
20250512,114600,708603040,15110,15110,15110,15110,0
|
||||
20250512,114500,708603040,15110,15110,15110,15110,0
|
||||
20250512,114400,708603040,15110,15050,15110,15050,55
|
||||
20250512,114300,707774990,15080,15130,15130,15080,97
|
||||
20250512,114200,706308080,15170,15170,15170,15170,0
|
||||
20250512,114100,706308080,15170,15170,15170,15170,0
|
||||
20250512,114000,706308080,15170,15170,15170,15170,0
|
||||
20250512,113900,706308080,15170,15170,15170,15170,0
|
||||
20250512,113800,706308080,15170,15060,15170,15060,1090
|
||||
20250512,113700,689776190,15190,15190,15190,15190,0
|
||||
20250512,113600,689776190,15190,15190,15190,15190,0
|
||||
20250512,113500,689776190,15190,15190,15190,15190,0
|
||||
20250512,113400,689776190,15190,15190,15190,15190,10
|
||||
20250512,113300,689624290,15190,15060,15190,15060,2238
|
||||
20250512,113200,655657350,15050,15080,15080,15040,4620
|
||||
20250512,113100,586104410,15080,15080,15080,15080,0
|
||||
20250512,113000,586104410,15080,15120,15120,15080,6
|
||||
20250512,112900,586013730,15090,15090,15090,15090,902
|
||||
20250512,112800,572402550,15080,15120,15120,15080,1031
|
||||
20250512,112700,556839290,15100,15100,15100,15100,0
|
||||
20250512,112600,556839290,15100,15100,15100,15100,1
|
||||
20250512,112500,556824190,15110,15110,15110,15110,0
|
||||
20250512,112400,556824190,15110,15090,15110,15090,251
|
||||
20250512,112300,553036580,15100,15130,15130,15100,494
|
||||
20250512,112200,545575500,15130,15140,15140,15130,96
|
||||
20250512,112100,544122520,15130,15130,15130,15130,0
|
||||
20250512,112000,544122520,15130,15130,15130,15130,0
|
||||
20250512,111900,544122520,15130,15130,15130,15120,153
|
||||
20250512,111800,541808850,15130,15130,15130,15130,90
|
||||
20250512,111700,540447150,15150,15150,15150,15150,0
|
||||
20250512,111600,540447150,15150,15150,15150,15150,0
|
||||
20250512,111500,540447150,15150,15180,15180,15150,337
|
||||
20250512,111400,535333790,15190,15190,15190,15190,0
|
||||
20250512,111300,535333790,15190,15190,15190,15190,0
|
||||
20250512,111200,535333790,15190,15220,15230,15190,477
|
||||
20250512,111100,528086860,15220,15200,15220,15200,497
|
||||
20250512,111000,520528420,15180,15200,15200,15180,121
|
||||
20250512,110900,518691120,15200,15200,15200,15200,0
|
||||
20250512,110800,518691120,15200,15200,15200,15200,10
|
||||
20250512,110700,518539120,15220,15220,15220,15220,0
|
||||
20250512,110600,518539120,15220,15190,15220,15170,150
|
||||
20250512,110500,516260020,15170,15170,15170,15170,1
|
||||
20250512,110400,516244850,15150,15150,15150,15150,0
|
||||
20250512,110300,516244850,15150,15150,15150,15150,0
|
||||
20250512,110200,516244850,15150,15160,15160,15150,11
|
||||
20250512,110100,516078150,15180,15140,15180,15110,113
|
||||
20250512,110000,514369330,15190,15180,15190,15160,155
|
||||
20250512,105900,512016240,15180,15170,15180,15150,10
|
||||
20250512,105800,511864500,15180,15160,15180,15160,6
|
||||
20250512,105700,511773470,15170,15170,15170,15170,17
|
||||
20250512,105600,511515580,15160,15140,15160,15140,426
|
||||
20250512,105500,505057790,15150,15150,15150,15150,0
|
||||
20250512,105400,505057790,15150,15140,15150,15120,67
|
||||
20250512,105300,504043420,15150,15150,15150,15150,89
|
||||
20250512,105200,502695070,15150,15150,15150,15110,625
|
||||
20250512,105100,493226530,15170,15170,15170,15170,3
|
||||
20250512,105000,493181020,15180,15190,15190,15180,389
|
||||
20250512,104900,487274210,15190,15210,15210,15190,23
|
||||
20250512,104800,486924820,15220,15220,15220,15220,0
|
||||
20250512,104700,486924820,15220,15220,15220,15220,170
|
||||
20250512,104600,484337420,15220,15220,15220,15220,3
|
||||
20250512,104500,484291760,15230,15230,15230,15230,0
|
||||
20250512,104400,484291760,15230,15230,15230,15230,0
|
||||
20250512,104300,484291760,15230,15220,15240,15220,47
|
||||
20250512,104200,483575990,15220,15220,15220,15220,4
|
||||
20250512,104100,483515110,15210,15210,15210,15210,0
|
||||
20250512,104000,483515110,15210,15210,15210,15210,0
|
||||
20250512,103900,483515110,15210,15210,15210,15210,0
|
||||
20250512,103800,483515110,15210,15170,15210,15170,3
|
||||
20250512,103700,483469520,15160,15160,15160,15160,138
|
||||
20250512,103600,481377440,15220,15210,15220,15210,101
|
||||
20250512,103500,479841220,15200,15140,15200,15140,500
|
||||
20250512,103400,472266230,15140,15140,15140,15140,0
|
||||
20250512,103300,472266230,15140,15110,15140,15110,2
|
||||
20250512,103200,472235980,15150,15150,15150,15150,310
|
||||
20250512,103100,467539480,15160,15110,15160,15110,97
|
||||
20250512,103000,466072030,15120,15120,15120,15120,0
|
||||
20250512,102900,466072030,15120,15070,15120,15070,115
|
||||
20250512,102800,464335520,15110,15120,15120,15030,828
|
||||
20250512,102700,451858350,15120,15100,15120,15100,133
|
||||
20250512,102600,449849260,15110,15130,15130,15110,258
|
||||
20250512,102500,445947680,15150,15150,15150,15150,89
|
||||
20250512,102400,444599330,15150,15180,15180,15150,235
|
||||
20250512,102300,441038330,15180,15180,15180,15180,30
|
||||
20250512,102200,440582930,15180,15180,15180,15180,0
|
||||
20250512,102100,440582930,15180,15180,15180,15180,0
|
||||
20250512,102000,440582930,15180,15180,15180,15180,0
|
||||
20250512,101900,440582930,15180,15180,15190,15180,426
|
||||
20250512,101800,434115430,15190,15180,15190,15180,17
|
||||
20250512,101700,433857300,15180,15180,15200,15180,53
|
||||
20250512,101600,433052370,15140,15140,15140,15140,0
|
||||
20250512,101500,433052370,15140,15160,15160,15140,301
|
||||
20250512,101400,428495000,15160,15160,15160,15160,113
|
||||
20250512,101300,426781920,15160,15160,15160,15160,0
|
||||
20250512,101200,426781920,15160,15210,15210,15160,835
|
||||
20250512,101100,414111660,15210,15210,15210,15210,0
|
||||
20250512,101000,414111660,15210,15210,15210,15210,20
|
||||
20250512,100900,413807460,15210,15210,15210,15170,148
|
||||
20250512,100800,411558300,15210,15200,15210,15200,101
|
||||
20250512,100700,410022100,15200,15200,15200,15200,130
|
||||
20250512,100600,408046100,15200,15170,15200,15170,300
|
||||
20250512,100500,403487000,15200,15200,15200,15200,10
|
||||
20250512,100400,403335000,15170,15230,15230,15170,260
|
||||
20250512,100300,399387430,15230,15250,15250,15230,247
|
||||
20250512,100200,395622810,15250,15270,15270,15250,312
|
||||
20250512,100100,390862450,15300,15300,15300,15300,106
|
||||
20250512,100000,389240650,15300,15300,15320,15290,63
|
||||
20250512,095900,388276220,15310,15310,15310,15290,183
|
||||
20250512,095800,385475720,15330,15300,15330,15280,117
|
||||
20250512,095700,383686570,15290,15320,15320,15250,109
|
||||
20250512,095600,382019070,15320,15360,15390,15320,438
|
||||
20250512,095500,375283540,15370,15260,15370,15230,1829
|
||||
20250512,095400,347315440,15260,15240,15260,15240,76
|
||||
20250512,095300,346157080,15260,15200,15260,15200,1172
|
||||
20250512,095200,328307410,15210,15210,15210,15210,0
|
||||
20250512,095100,328307410,15210,15200,15210,15200,233
|
||||
20250512,095000,324763850,15190,15150,15190,15150,806
|
||||
20250512,094900,312534680,15150,15150,15150,15140,104
|
||||
20250512,094800,310959100,15140,15110,15140,15100,89
|
||||
20250512,094700,309613760,15110,15100,15110,15100,252
|
||||
20250512,094600,305808490,15100,15080,15100,15080,133
|
||||
20250512,094500,303800450,15100,15100,15100,15100,0
|
||||
20250512,094400,303800450,15100,15070,15110,15070,73
|
||||
20250512,094300,302698260,15100,15070,15100,15070,133
|
||||
20250512,094200,300693890,15080,15060,15080,15060,28
|
||||
20250512,094100,300272160,15120,15080,15120,15080,9
|
||||
20250512,094000,300136300,15080,15070,15110,15070,21
|
||||
20250512,093900,299819620,15110,15070,15120,15070,33
|
||||
20250512,093800,299320840,15090,15100,15120,15090,130
|
||||
20250512,093700,297358090,15100,15070,15100,15070,156
|
||||
20250512,093600,295003080,15010,15010,15010,15010,1
|
||||
20250512,093500,294988070,15010,15050,15050,15010,313
|
||||
20250512,093400,290283690,15010,15110,15110,15010,696
|
||||
20250512,093300,279790300,15130,15070,15130,15070,172
|
||||
20250512,093200,277193080,15100,15060,15110,15060,42
|
||||
20250512,093100,276559490,15090,15000,15100,15000,145
|
||||
20250512,093000,274373420,15030,14970,15030,14940,2336
|
||||
20250512,092900,239457510,14990,15060,15060,14990,796
|
||||
20250512,092800,227501140,15070,15080,15080,15070,101
|
||||
20250512,092700,225978560,15080,15120,15120,15080,536
|
||||
20250512,092600,217885110,15120,15160,15180,15120,305
|
||||
20250512,092500,213262000,15160,15180,15190,15160,164
|
||||
20250512,092400,210773570,15160,15160,15190,15160,7
|
||||
20250512,092300,210667360,15190,15190,15190,15160,638
|
||||
20250512,092200,200981940,15190,15230,15230,15190,2586
|
||||
20250512,092100,161622880,15270,15170,15270,15170,1993
|
||||
20250512,092000,131300870,15170,15140,15170,15140,358
|
||||
20250512,091900,125873700,15090,15130,15140,15090,113
|
||||
20250512,091800,124168230,15150,15150,15150,15150,0
|
||||
20250512,091700,124168230,15150,15090,15170,15090,236
|
||||
20250512,091600,120597350,15120,15080,15120,15080,6
|
||||
20250512,091500,120506740,15070,15120,15120,15050,401
|
||||
20250512,091400,114466540,15110,15100,15110,15100,10
|
||||
20250512,091300,114315450,15080,15070,15080,15070,55
|
||||
20250512,091200,113486570,15070,15060,15070,15030,62
|
||||
20250512,091100,112552870,15030,14970,15060,14970,1212
|
||||
20250512,091000,94381310,14970,15000,15000,14970,476
|
||||
20250512,090900,87247180,15000,15010,15010,14990,272
|
||||
20250512,090800,83169750,14990,15050,15050,14990,294
|
||||
20250512,090700,78753940,15060,14990,15060,14990,143
|
||||
20250512,090600,76604610,14960,14990,14990,14960,32
|
||||
20250512,090500,76125860,14970,14960,14970,14850,787
|
||||
20250512,090400,64354930,15010,15010,15010,14890,1139
|
||||
20250512,090300,47293230,15030,15080,15190,15030,383
|
||||
20250512,090200,41491240,15080,15190,15200,15080,1066
|
||||
20250512,090100,25341430,15200,15020,15220,14960,1469
|
||||
20250512,090000,3111490,15000,14940,15000,14940,208
|
||||
|
Reference in New Issue
Block a user