Update 2025-05-12 2741 candle_min
This commit is contained in:
621
053610/min/candle-20250512.csv
Normal file
621
053610/min/candle-20250512.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,191900,685998400,24500,24500,24500,24500,911
|
||||
20250512,191800,685998400,24500,24500,24500,24500,0
|
||||
20250512,191700,685998400,24500,24500,24500,24500,0
|
||||
20250512,191600,685998400,24500,24500,24500,24500,0
|
||||
20250512,191500,685998400,24500,24500,24500,24500,0
|
||||
20250512,191400,685998400,24500,24500,24500,24500,0
|
||||
20250512,191300,685998400,24500,24500,24500,24500,0
|
||||
20250512,191200,685998400,24500,24500,24500,24500,0
|
||||
20250512,191100,685998400,24500,24500,24500,24500,0
|
||||
20250512,191000,685998400,24500,24500,24500,24500,0
|
||||
20250512,190900,685998400,24500,24500,24500,24500,0
|
||||
20250512,190800,685998400,24500,24500,24500,24500,0
|
||||
20250512,190700,685998400,24500,24500,24500,24500,0
|
||||
20250512,190600,685998400,24500,24500,24500,24500,0
|
||||
20250512,190500,685998400,24500,24500,24500,24500,0
|
||||
20250512,190400,685998400,24500,24500,24500,24500,0
|
||||
20250512,190300,685998400,24500,24500,24500,24500,0
|
||||
20250512,190200,685998400,24500,24500,24500,24500,0
|
||||
20250512,190100,685998400,24500,24500,24500,24500,0
|
||||
20250512,190000,685998400,24500,24500,24500,24500,0
|
||||
20250512,185900,685998400,24500,24500,24500,24500,0
|
||||
20250512,185800,685998400,24500,24500,24500,24500,0
|
||||
20250512,185700,685998400,24500,24500,24500,24500,0
|
||||
20250512,185600,685998400,24500,24500,24500,24500,0
|
||||
20250512,185500,685998400,24500,24500,24500,24500,0
|
||||
20250512,185400,685998400,24500,24500,24500,24500,0
|
||||
20250512,185300,685998400,24500,24500,24500,24500,0
|
||||
20250512,185200,685998400,24500,24500,24500,24500,0
|
||||
20250512,185100,685998400,24500,24500,24500,24500,0
|
||||
20250512,185000,685998400,24500,24500,24500,24500,0
|
||||
20250512,184900,685998400,24500,24500,24500,24500,911
|
||||
20250512,184800,685998400,24500,24500,24500,24500,0
|
||||
20250512,184700,685998400,24500,24500,24500,24500,0
|
||||
20250512,184600,685998400,24500,24500,24500,24500,0
|
||||
20250512,184500,685998400,24500,24500,24500,24500,0
|
||||
20250512,184400,685998400,24500,24500,24500,24500,0
|
||||
20250512,184300,685998400,24500,24500,24500,24500,0
|
||||
20250512,184200,685998400,24500,24500,24500,24500,0
|
||||
20250512,184100,685998400,24500,24500,24500,24500,0
|
||||
20250512,184000,685998400,24500,24500,24500,24500,0
|
||||
20250512,183900,685998400,24500,24500,24500,24500,0
|
||||
20250512,183800,685998400,24500,24500,24500,24500,0
|
||||
20250512,183700,685998400,24500,24500,24500,24500,0
|
||||
20250512,183600,685998400,24500,24500,24500,24500,0
|
||||
20250512,183500,685998400,24500,24500,24500,24500,0
|
||||
20250512,183400,685998400,24500,24500,24500,24500,0
|
||||
20250512,183300,685998400,24500,24500,24500,24500,0
|
||||
20250512,183200,685998400,24500,24500,24500,24500,0
|
||||
20250512,183100,685998400,24500,24500,24500,24500,0
|
||||
20250512,183000,685998400,24500,24500,24500,24500,0
|
||||
20250512,182900,685998400,24500,24500,24500,24500,0
|
||||
20250512,182800,685998400,24500,24500,24500,24500,0
|
||||
20250512,182700,685998400,24500,24500,24500,24500,0
|
||||
20250512,182600,685998400,24500,24500,24500,24500,0
|
||||
20250512,182500,685998400,24500,24500,24500,24500,0
|
||||
20250512,182400,685998400,24500,24500,24500,24500,0
|
||||
20250512,182300,685998400,24500,24500,24500,24500,0
|
||||
20250512,182200,685998400,24500,24500,24500,24500,0
|
||||
20250512,182100,685998400,24500,24500,24500,24500,0
|
||||
20250512,182000,685998400,24500,24500,24500,24500,0
|
||||
20250512,181900,685998400,24500,24500,24500,24500,911
|
||||
20250512,181800,685998400,24500,24500,24500,24500,0
|
||||
20250512,181700,685998400,24500,24500,24500,24500,0
|
||||
20250512,181600,685998400,24500,24500,24500,24500,0
|
||||
20250512,181500,685998400,24500,24500,24500,24500,0
|
||||
20250512,181400,685998400,24500,24500,24500,24500,0
|
||||
20250512,181300,685998400,24500,24500,24500,24500,0
|
||||
20250512,181200,685998400,24500,24500,24500,24500,0
|
||||
20250512,181100,685998400,24500,24500,24500,24500,0
|
||||
20250512,181000,685998400,24500,24500,24500,24500,0
|
||||
20250512,180900,685998400,24500,24500,24500,24500,0
|
||||
20250512,180800,685998400,24500,24500,24500,24500,0
|
||||
20250512,180700,685998400,24500,24500,24500,24500,0
|
||||
20250512,180600,685998400,24500,24500,24500,24500,0
|
||||
20250512,180500,685998400,24500,24500,24500,24500,0
|
||||
20250512,180400,685998400,24500,24500,24500,24500,0
|
||||
20250512,180300,685998400,24500,24500,24500,24500,0
|
||||
20250512,180200,685998400,24500,24500,24500,24500,0
|
||||
20250512,180100,685998400,24500,24500,24500,24500,0
|
||||
20250512,180000,685998400,24500,24500,24500,24500,0
|
||||
20250512,175900,685998400,24500,24500,24500,24500,0
|
||||
20250512,175800,685998400,24500,24500,24500,24500,0
|
||||
20250512,175700,685998400,24500,24500,24500,24500,0
|
||||
20250512,175600,685998400,24500,24500,24500,24500,0
|
||||
20250512,175500,685998400,24500,24500,24500,24500,0
|
||||
20250512,175400,685998400,24500,24500,24500,24500,0
|
||||
20250512,175300,685998400,24500,24500,24500,24500,0
|
||||
20250512,175200,685998400,24500,24500,24500,24500,0
|
||||
20250512,175100,685998400,24500,24500,24500,24500,0
|
||||
20250512,175000,685998400,24500,24500,24500,24500,0
|
||||
20250512,174900,685998400,24500,24500,24500,24500,911
|
||||
20250512,174800,685998400,24500,24500,24500,24500,0
|
||||
20250512,174700,685998400,24500,24500,24500,24500,0
|
||||
20250512,174600,685998400,24500,24500,24500,24500,0
|
||||
20250512,174500,685998400,24500,24500,24500,24500,0
|
||||
20250512,174400,685998400,24500,24500,24500,24500,0
|
||||
20250512,174300,685998400,24500,24500,24500,24500,0
|
||||
20250512,174200,685998400,24500,24500,24500,24500,0
|
||||
20250512,174100,685998400,24500,24500,24500,24500,0
|
||||
20250512,174000,685998400,24500,24500,24500,24500,0
|
||||
20250512,173900,685998400,24500,24500,24500,24500,0
|
||||
20250512,173800,685998400,24500,24500,24500,24500,0
|
||||
20250512,173700,685998400,24500,24500,24500,24500,0
|
||||
20250512,173600,685998400,24500,24500,24500,24500,0
|
||||
20250512,173500,685998400,24500,24500,24500,24500,0
|
||||
20250512,173400,685998400,24500,24500,24500,24500,0
|
||||
20250512,173300,685998400,24500,24500,24500,24500,0
|
||||
20250512,173200,685998400,24500,24500,24500,24500,0
|
||||
20250512,173100,685998400,24500,24500,24500,24500,0
|
||||
20250512,173000,685998400,24500,24500,24500,24500,0
|
||||
20250512,172900,685998400,24500,24500,24500,24500,0
|
||||
20250512,172800,685998400,24500,24500,24500,24500,0
|
||||
20250512,172700,685998400,24500,24500,24500,24500,0
|
||||
20250512,172600,685998400,24500,24500,24500,24500,0
|
||||
20250512,172500,685998400,24500,24500,24500,24500,0
|
||||
20250512,172400,685998400,24500,24500,24500,24500,0
|
||||
20250512,172300,685998400,24500,24500,24500,24500,0
|
||||
20250512,172200,685998400,24500,24500,24500,24500,0
|
||||
20250512,172100,685998400,24500,24500,24500,24500,0
|
||||
20250512,172000,685998400,24500,24500,24500,24500,0
|
||||
20250512,171900,685998400,24500,24500,24500,24500,911
|
||||
20250512,171800,685998400,24500,24500,24500,24500,0
|
||||
20250512,171700,685998400,24500,24500,24500,24500,0
|
||||
20250512,171600,685998400,24500,24500,24500,24500,0
|
||||
20250512,171500,685998400,24500,24500,24500,24500,0
|
||||
20250512,171400,685998400,24500,24500,24500,24500,0
|
||||
20250512,171300,685998400,24500,24500,24500,24500,0
|
||||
20250512,171200,685998400,24500,24500,24500,24500,0
|
||||
20250512,171100,685998400,24500,24500,24500,24500,0
|
||||
20250512,171000,685998400,24500,24500,24500,24500,0
|
||||
20250512,170900,685998400,24500,24500,24500,24500,0
|
||||
20250512,170800,685998400,24500,24500,24500,24500,0
|
||||
20250512,170700,685998400,24500,24500,24500,24500,0
|
||||
20250512,170600,685998400,24500,24500,24500,24500,0
|
||||
20250512,170500,685998400,24500,24500,24500,24500,0
|
||||
20250512,170400,685998400,24500,24500,24500,24500,0
|
||||
20250512,170300,685998400,24500,24500,24500,24500,0
|
||||
20250512,170200,685998400,24500,24500,24500,24500,0
|
||||
20250512,170100,685998400,24500,24500,24500,24500,0
|
||||
20250512,170000,685998400,24500,24500,24500,24500,0
|
||||
20250512,165900,685998400,24500,24500,24500,24500,0
|
||||
20250512,165800,685998400,24500,24500,24500,24500,0
|
||||
20250512,165700,685998400,24500,24500,24500,24500,0
|
||||
20250512,165600,685998400,24500,24500,24500,24500,0
|
||||
20250512,165500,685998400,24500,24500,24500,24500,0
|
||||
20250512,165400,685998400,24500,24500,24500,24500,0
|
||||
20250512,165300,685998400,24500,24500,24500,24500,0
|
||||
20250512,165200,685998400,24500,24500,24500,24500,0
|
||||
20250512,165100,685998400,24500,24500,24500,24500,0
|
||||
20250512,165000,685998400,24500,24500,24500,24500,0
|
||||
20250512,164900,685998400,24500,24500,24500,24500,911
|
||||
20250512,164800,685998400,24500,24500,24500,24500,0
|
||||
20250512,164700,685998400,24500,24500,24500,24500,0
|
||||
20250512,164600,685998400,24500,24500,24500,24500,0
|
||||
20250512,164500,685998400,24500,24500,24500,24500,0
|
||||
20250512,164400,685998400,24500,24500,24500,24500,0
|
||||
20250512,164300,685998400,24500,24500,24500,24500,0
|
||||
20250512,164200,685998400,24500,24500,24500,24500,0
|
||||
20250512,164100,685998400,24500,24500,24500,24500,0
|
||||
20250512,164000,685998400,24500,24500,24500,24500,0
|
||||
20250512,163900,685998400,24500,24500,24500,24500,0
|
||||
20250512,163800,685998400,24500,24500,24500,24500,0
|
||||
20250512,163700,685998400,24500,24500,24500,24500,0
|
||||
20250512,163600,685998400,24500,24500,24500,24500,0
|
||||
20250512,163500,685998400,24500,24500,24500,24500,0
|
||||
20250512,163400,685998400,24500,24500,24500,24500,0
|
||||
20250512,163300,685998400,24500,24500,24500,24500,0
|
||||
20250512,163200,685998400,24500,24500,24500,24500,0
|
||||
20250512,163100,685998400,24500,24500,24500,24500,0
|
||||
20250512,163000,685998400,24500,24500,24500,24500,0
|
||||
20250512,162900,685998400,24500,24500,24500,24500,0
|
||||
20250512,162800,685998400,24500,24500,24500,24500,0
|
||||
20250512,162700,685998400,24500,24500,24500,24500,0
|
||||
20250512,162600,685998400,24500,24500,24500,24500,0
|
||||
20250512,162500,685998400,24500,24500,24500,24500,0
|
||||
20250512,162400,685998400,24500,24500,24500,24500,0
|
||||
20250512,162300,685998400,24500,24500,24500,24500,0
|
||||
20250512,162200,685998400,24500,24500,24500,24500,0
|
||||
20250512,162100,685998400,24500,24500,24500,24500,0
|
||||
20250512,162000,685998400,24500,24500,24500,24500,0
|
||||
20250512,161900,685998400,24500,24500,24500,24500,911
|
||||
20250512,161800,685998400,24500,24500,24500,24500,0
|
||||
20250512,161700,685998400,24500,24500,24500,24500,0
|
||||
20250512,161600,685998400,24500,24500,24500,24500,0
|
||||
20250512,161500,685998400,24500,24500,24500,24500,0
|
||||
20250512,161400,685998400,24500,24500,24500,24500,0
|
||||
20250512,161300,685998400,24500,24500,24500,24500,0
|
||||
20250512,161200,685998400,24500,24500,24500,24500,0
|
||||
20250512,161100,685998400,24500,24500,24500,24500,0
|
||||
20250512,161000,685998400,24500,24500,24500,24500,0
|
||||
20250512,160900,685998400,24500,24500,24500,24500,0
|
||||
20250512,160800,685998400,24500,24500,24500,24500,0
|
||||
20250512,160700,685998400,24500,24500,24500,24500,0
|
||||
20250512,160600,685998400,24500,24500,24500,24500,0
|
||||
20250512,160500,685998400,24500,24500,24500,24500,0
|
||||
20250512,160400,685998400,24500,24500,24500,24500,0
|
||||
20250512,160300,685998400,24500,24500,24500,24500,0
|
||||
20250512,160200,685998400,24500,24500,24500,24500,0
|
||||
20250512,160100,685998400,24500,24500,24500,24500,0
|
||||
20250512,160000,685998400,24500,24500,24500,24500,0
|
||||
20250512,155900,685998400,24500,24500,24500,24500,0
|
||||
20250512,155800,685998400,24500,24500,24500,24500,0
|
||||
20250512,155700,685998400,24500,24500,24500,24500,0
|
||||
20250512,155600,685998400,24500,24500,24500,24500,0
|
||||
20250512,155500,685998400,24500,24500,24500,24500,0
|
||||
20250512,155400,685998400,24500,24500,24500,24500,0
|
||||
20250512,155300,685998400,24500,24500,24500,24500,0
|
||||
20250512,155200,685998400,24500,24500,24500,24500,0
|
||||
20250512,155100,685998400,24500,24500,24500,24500,0
|
||||
20250512,155000,685998400,24500,24500,24500,24500,0
|
||||
20250512,154900,685998400,24500,24500,24500,24500,911
|
||||
20250512,154800,685998400,24500,24500,24500,24500,0
|
||||
20250512,154700,685998400,24500,24500,24500,24500,0
|
||||
20250512,154600,685998400,24500,24500,24500,24500,0
|
||||
20250512,154500,685998400,24500,24500,24500,24500,0
|
||||
20250512,154400,685998400,24500,24500,24500,24500,0
|
||||
20250512,154300,685998400,24500,24500,24500,24500,0
|
||||
20250512,154200,685998400,24500,24500,24500,24500,0
|
||||
20250512,154100,685998400,24500,24500,24500,24500,0
|
||||
20250512,154000,685998400,24500,24500,24500,24500,0
|
||||
20250512,153900,685998400,24500,24500,24500,24500,0
|
||||
20250512,153800,685998400,24500,24500,24500,24500,0
|
||||
20250512,153700,685998400,24500,24500,24500,24500,0
|
||||
20250512,153600,685998400,24500,24500,24500,24500,0
|
||||
20250512,153500,685998400,24500,24500,24500,24500,0
|
||||
20250512,153400,685998400,24500,24500,24500,24500,0
|
||||
20250512,153300,685998400,24500,24500,24500,24500,0
|
||||
20250512,153200,685998400,24500,24500,24500,24500,0
|
||||
20250512,153100,685998400,24500,24500,24500,24500,0
|
||||
20250512,153000,685998400,24500,24500,24500,24500,911
|
||||
20250512,152900,663678900,24250,24250,24250,24250,0
|
||||
20250512,152800,663678900,24250,24250,24250,24250,0
|
||||
20250512,152700,663678900,24250,24250,24250,24250,0
|
||||
20250512,152600,663678900,24250,24250,24250,24250,0
|
||||
20250512,152500,663678900,24250,24250,24250,24250,0
|
||||
20250512,152400,663678900,24250,24250,24250,24250,0
|
||||
20250512,152300,663678900,24250,24250,24250,24250,0
|
||||
20250512,152200,663678900,24250,24250,24250,24250,0
|
||||
20250512,152100,663678900,24250,24250,24250,24250,0
|
||||
20250512,152000,663678900,24250,24250,24250,24250,0
|
||||
20250512,151900,663678900,24250,24150,24250,24150,107
|
||||
20250512,151800,661088900,24250,24200,24250,24200,163
|
||||
20250512,151700,657143700,24250,24200,24250,24200,24
|
||||
20250512,151600,656561850,24200,24200,24250,24200,160
|
||||
20250512,151500,652682650,24200,24200,24250,24200,29
|
||||
20250512,151400,651979750,24200,24200,24250,24200,13
|
||||
20250512,151300,651664750,24250,24200,24250,24200,51
|
||||
20250512,151200,650428200,24200,24200,24250,24200,26
|
||||
20250512,151100,649797950,24200,24250,24250,24200,84
|
||||
20250512,151000,647764200,24200,24200,24250,24200,8
|
||||
20250512,150900,647570550,24200,24200,24200,24150,129
|
||||
20250512,150800,644448850,24200,24200,24250,24200,48
|
||||
20250512,150700,643286400,24200,24250,24250,24200,60
|
||||
20250512,150600,641832400,24300,24200,24300,24200,27
|
||||
20250512,150500,641176600,24200,24250,24300,24200,46
|
||||
20250512,150400,640061500,24200,24200,24250,24200,50
|
||||
20250512,150300,638849300,24200,24300,24300,24200,65
|
||||
20250512,150200,637273050,24300,24300,24300,24250,84
|
||||
20250512,150100,635234500,24300,24250,24300,24250,46
|
||||
20250512,150000,634117400,24250,24300,24300,24250,49
|
||||
20250512,145900,632927000,24300,24250,24300,24250,44
|
||||
20250512,145800,631858600,24300,24250,24300,24250,48
|
||||
20250512,145700,630692600,24250,24200,24300,24200,22
|
||||
20250512,145600,630158350,24200,24250,24250,24200,38
|
||||
20250512,145500,629237150,24250,24200,24250,24200,43
|
||||
20250512,145400,628194700,24200,24300,24300,24200,225
|
||||
20250512,145300,622737500,24250,24300,24300,24250,237
|
||||
20250512,145200,616978800,24300,24250,24300,24250,218
|
||||
20250512,145100,611681750,24300,24150,24300,24150,510
|
||||
20250512,145000,599313800,24250,24150,24250,24150,501
|
||||
20250512,144900,587187750,24150,24150,24200,24150,46
|
||||
20250512,144800,586075550,24150,24150,24150,24150,12
|
||||
20250512,144700,585785750,24150,24050,24150,24050,73
|
||||
20250512,144600,584023150,24050,24050,24150,24050,98
|
||||
20250512,144500,581658300,24050,24100,24150,24050,1119
|
||||
20250512,144400,554690650,24050,24050,24100,24050,38
|
||||
20250512,144300,553775750,24050,24050,24050,24050,313
|
||||
20250512,144200,546248100,24050,24050,24050,24050,70
|
||||
20250512,144100,544564600,24050,24050,24050,24050,6
|
||||
20250512,144000,544420300,24050,24100,24100,24050,119
|
||||
20250512,143900,541552950,24100,24100,24100,24100,38
|
||||
20250512,143800,540637150,24100,24100,24100,24100,65
|
||||
20250512,143700,539070650,24100,24100,24100,24100,21
|
||||
20250512,143600,538564550,24100,24050,24100,24050,484
|
||||
20250512,143500,526902700,24050,24050,24050,24050,14
|
||||
20250512,143400,526566000,24050,24050,24050,24050,12
|
||||
20250512,143300,526277400,24050,24050,24050,24050,155
|
||||
20250512,143200,522549650,24050,24050,24100,24050,18
|
||||
20250512,143100,522116350,24050,24100,24100,24050,276
|
||||
20250512,143000,515465400,24050,24050,24050,24050,11
|
||||
20250512,142900,515200850,24100,24050,24100,24050,31
|
||||
20250512,142800,514453900,24050,24050,24050,24050,22
|
||||
20250512,142700,513924800,24050,24050,24050,24050,4
|
||||
20250512,142600,513828600,24050,24050,24050,24050,14
|
||||
20250512,142500,513491900,24050,24100,24100,24050,86
|
||||
20250512,142400,511423550,24050,24050,24100,24050,236
|
||||
20250512,142300,505736150,24050,24050,24050,24050,32
|
||||
20250512,142200,504966550,24050,24050,24100,24050,67
|
||||
20250512,142100,503352650,24100,24050,24100,24050,17
|
||||
20250512,142000,502943350,24050,24050,24050,24050,10
|
||||
20250512,141900,502702850,24050,24100,24100,24050,21
|
||||
20250512,141800,502197300,24100,24050,24100,24050,67
|
||||
20250512,141700,500582675,24050,24050,24050,24050,3
|
||||
20250512,141600,500510525,24050,24050,24100,24050,33
|
||||
20250512,141500,499716375,24050,24050,24050,24000,19
|
||||
20250512,141400,499259525,24050,24050,24050,24050,10
|
||||
20250512,141300,499019025,24000,24000,24050,24000,11
|
||||
20250512,141200,498754975,24000,24050,24100,24000,54
|
||||
20250512,141100,497455275,24050,24050,24100,24000,478
|
||||
20250512,141000,485974375,24050,24050,24050,24050,12
|
||||
20250512,140900,485685775,24050,24000,24050,24000,28
|
||||
20250512,140800,485012475,24100,24050,24100,24050,14
|
||||
20250512,140700,484675725,24050,24050,24050,24000,145
|
||||
20250512,140600,481188875,24050,24050,24050,24050,6
|
||||
20250512,140500,481044575,24100,24050,24100,24050,15
|
||||
20250512,140400,480683675,24050,24050,24100,24050,177
|
||||
20250512,140300,476419225,24000,24000,24050,24000,27
|
||||
20250512,140200,475770325,24050,24100,24100,23950,1203
|
||||
20250512,140100,446869875,24050,24100,24100,24050,12
|
||||
20250512,140000,446581225,24150,24100,24150,24100,21
|
||||
20250512,135900,446075075,24100,24050,24100,24050,103
|
||||
20250512,135800,443592875,24050,24050,24100,24050,81
|
||||
20250512,135700,441641875,24050,24050,24050,24050,3
|
||||
20250512,135600,441569725,24050,24050,24050,24050,9
|
||||
20250512,135500,441353275,24050,24050,24050,24050,11
|
||||
20250512,135400,441088725,24050,24050,24050,24050,6
|
||||
20250512,135300,440944425,24050,24050,24050,24050,12
|
||||
20250512,135200,440655825,24050,24050,24050,24050,11
|
||||
20250512,135100,440391275,24050,24050,24050,24050,12
|
||||
20250512,135000,440102675,24050,24050,24050,24050,4
|
||||
20250512,134900,440006475,24050,24050,24100,24050,419
|
||||
20250512,134800,429909375,24050,24000,24050,24000,7
|
||||
20250512,134700,429741125,24000,24000,24000,24000,12
|
||||
20250512,134600,429453125,24000,24000,24000,23950,17
|
||||
20250512,134500,429045575,23950,23950,23950,23950,2
|
||||
20250512,134400,428997675,24000,24000,24000,23950,16
|
||||
20250512,134300,428613725,23950,24000,24050,23950,32
|
||||
20250512,134200,427845425,23950,24000,24000,23950,15
|
||||
20250512,134100,427485875,23950,23950,23950,23950,0
|
||||
20250512,134000,427485875,23950,24000,24000,23950,44
|
||||
20250512,133900,426430375,24000,24000,24000,23950,5
|
||||
20250512,133800,426310425,24000,24000,24000,23950,65
|
||||
20250512,133700,424752925,24000,23950,24000,23950,23
|
||||
20250512,133600,424201575,24000,24000,24000,23950,3
|
||||
20250512,133500,424129625,24000,24000,24000,24000,14
|
||||
20250512,133400,423793625,24000,24000,24000,24000,11
|
||||
20250512,133300,423529625,24000,24000,24000,24000,10
|
||||
20250512,133200,423289625,24000,24000,24000,23950,24
|
||||
20250512,133100,422713675,23950,23950,24000,23950,67
|
||||
20250512,133000,421108825,24000,23950,24000,23950,27
|
||||
20250512,132900,420461325,23900,23950,23950,23900,7
|
||||
20250512,132800,420293725,23950,24000,24050,23950,31
|
||||
20250512,132700,419550225,23950,23950,23950,23900,6
|
||||
20250512,132600,419406675,23950,23900,23950,23900,40
|
||||
20250512,132500,418449275,23900,23900,23900,23900,11
|
||||
20250512,132400,418186375,23850,23900,23900,23850,4
|
||||
20250512,132300,418090825,23900,23900,23900,23900,19
|
||||
20250512,132200,417636725,23850,23900,23950,23850,27
|
||||
20250512,132100,416990875,23900,23900,23900,23900,58
|
||||
20250512,132000,415604675,23900,23900,23900,23900,4
|
||||
20250512,131900,415509075,23900,23900,23900,23900,22
|
||||
20250512,131800,414983275,23900,23900,23900,23900,3
|
||||
20250512,131700,414911575,23900,23900,23900,23900,10
|
||||
20250512,131600,414672575,23900,23900,23900,23900,13
|
||||
20250512,131500,414361875,23900,23900,23900,23900,3
|
||||
20250512,131400,414290175,23900,23950,24050,23900,34
|
||||
20250512,131300,413474775,23900,23900,23900,23900,11
|
||||
20250512,131200,413211875,23900,23850,23900,23850,63
|
||||
20250512,131100,411706775,23850,23850,23850,23850,1
|
||||
20250512,131000,411682925,23800,23850,23850,23800,52
|
||||
20250512,130900,410442875,23850,23850,23850,23850,2
|
||||
20250512,130800,410395175,23850,23850,23850,23850,5
|
||||
20250512,130700,410275925,23850,23850,23850,23850,19
|
||||
20250512,130600,409822775,23850,23850,23850,23850,4
|
||||
20250512,130500,409727375,23850,23850,23850,23850,4
|
||||
20250512,130400,409631975,23900,23850,23900,23850,28
|
||||
20250512,130300,408963575,23950,23900,23950,23900,9
|
||||
20250512,130200,408748425,23950,23850,23950,23850,6
|
||||
20250512,130100,408604975,23900,23900,23900,23850,29
|
||||
20250512,130000,407912275,23900,23900,23900,23900,14
|
||||
20250512,125900,407577675,23900,23900,23900,23900,2
|
||||
20250512,125800,407529875,23900,23900,23900,23850,22
|
||||
20250512,125700,407004575,23900,23900,23900,23900,4
|
||||
20250512,125600,406908975,23900,23900,23900,23900,12
|
||||
20250512,125500,406622175,23900,23900,23900,23850,28
|
||||
20250512,125400,405953375,23900,23900,23900,23900,12
|
||||
20250512,125300,405666575,23900,23850,23900,23850,47
|
||||
20250512,125200,404543425,23950,23900,23950,23900,137
|
||||
20250512,125100,401268575,23900,23900,23900,23900,8
|
||||
20250512,125000,401077375,23900,23900,23900,23900,7
|
||||
20250512,124900,400910075,23900,23900,23900,23900,13
|
||||
20250512,124800,400599375,23950,23900,24000,23900,26
|
||||
20250512,124700,399976525,23950,23950,23950,23900,7
|
||||
20250512,124600,399808925,23950,23950,23950,23900,13
|
||||
20250512,124500,399498025,23950,23950,23950,23950,2
|
||||
20250512,124400,399450125,23950,23950,23950,23950,12
|
||||
20250512,124300,399162725,23950,24000,24000,23900,17
|
||||
20250512,124200,398755775,23950,23950,23950,23900,24
|
||||
20250512,124100,398181075,23950,23950,23950,23950,4
|
||||
20250512,124000,398085275,23950,23950,23950,23950,19
|
||||
20250512,123900,397630225,23950,23950,23950,23950,4
|
||||
20250512,123800,397534425,23950,24000,24000,23950,21
|
||||
20250512,123700,397030525,23950,23950,24000,23950,111
|
||||
20250512,123600,394367075,23950,23950,23950,23950,4
|
||||
20250512,123500,394271275,23950,23950,23950,23950,10
|
||||
20250512,123400,394031775,23950,23950,23950,23950,13
|
||||
20250512,123300,393720425,23950,23950,24000,23950,91
|
||||
20250512,123200,391540525,23950,24000,24000,23950,13
|
||||
20250512,123100,391229075,23950,24000,24000,23950,30
|
||||
20250512,123000,390509575,23950,24000,24000,23950,15
|
||||
20250512,122900,390149625,23950,24000,24000,23950,73
|
||||
20250512,122800,388397675,23950,24000,24000,23900,254
|
||||
20250512,122700,382312825,24000,24000,24000,24000,152
|
||||
20250512,122600,378664825,24000,24000,24000,24000,12
|
||||
20250512,122500,378376825,24000,24000,24000,24000,12
|
||||
20250512,122400,378088825,24000,24000,24000,24000,14
|
||||
20250512,122300,377752825,24000,24000,24000,24000,235
|
||||
20250512,122200,372112825,24000,24000,24000,24000,53
|
||||
20250512,122100,370840825,24000,24000,24000,24000,13
|
||||
20250512,122000,370528825,24000,24000,24000,24000,3
|
||||
20250512,121900,370456825,24000,24000,24000,24000,40
|
||||
20250512,121800,369496825,24000,24000,24000,24000,3
|
||||
20250512,121700,369424825,24000,24050,24050,24000,18
|
||||
20250512,121600,368992675,24000,24000,24000,24000,113
|
||||
20250512,121500,366280675,24000,24000,24000,24000,1
|
||||
20250512,121400,366256675,24000,24000,24000,24000,30
|
||||
20250512,121300,365536675,24000,24000,24000,24000,76
|
||||
20250512,121200,363712675,24000,24000,24000,24000,13
|
||||
20250512,121100,363400675,24000,24000,24000,24000,0
|
||||
20250512,121000,363400675,24000,24000,24000,24000,22
|
||||
20250512,120900,362872675,24000,24000,24000,24000,6
|
||||
20250512,120800,362728675,24050,24000,24050,24000,20
|
||||
20250512,120700,362248625,24000,24000,24000,24000,19
|
||||
20250512,120600,361792625,24000,24000,24000,24000,6
|
||||
20250512,120500,361648625,24000,24000,24000,24000,14
|
||||
20250512,120400,361312625,24000,24000,24000,24000,12
|
||||
20250512,120300,361024625,24000,24000,24000,24000,11
|
||||
20250512,120200,360760625,24000,24000,24000,24000,5
|
||||
20250512,120100,360640625,24000,24000,24000,24000,26
|
||||
20250512,120000,360016625,24000,24000,24000,24000,3
|
||||
20250512,115900,359944625,24000,24000,24000,24000,3
|
||||
20250512,115800,359872625,24000,24000,24000,24000,23
|
||||
20250512,115700,359320625,24000,24000,24000,24000,23
|
||||
20250512,115600,358768625,24000,24000,24000,23900,272
|
||||
20250512,115500,352260825,24000,24000,24000,24000,14
|
||||
20250512,115400,351924825,24000,24000,24000,24000,12
|
||||
20250512,115300,351636825,24000,24000,24050,24000,35
|
||||
20250512,115200,350795175,24000,24000,24000,24000,44
|
||||
20250512,115100,349739175,24000,24000,24000,24000,12
|
||||
20250512,115000,349451175,24000,24000,24000,24000,3
|
||||
20250512,114900,349379175,24000,24000,24000,24000,19
|
||||
20250512,114800,348923175,24000,24000,24050,24000,62
|
||||
20250512,114700,347432325,24050,24000,24050,24000,114
|
||||
20250512,114600,344696175,24000,24000,24000,24000,11
|
||||
20250512,114500,344432175,24000,24000,24050,24000,16
|
||||
20250512,114400,344047925,24000,24000,24000,24000,6
|
||||
20250512,114300,343903925,24000,24000,24000,24000,14
|
||||
20250512,114200,343567925,24000,24000,24000,24000,10
|
||||
20250512,114100,343327925,24000,24000,24000,24000,2
|
||||
20250512,114000,343279925,24000,24000,24000,24000,23
|
||||
20250512,113900,342727925,24000,24000,24000,24000,2
|
||||
20250512,113800,342679925,24000,24000,24000,24000,13
|
||||
20250512,113700,342367925,24000,24000,24000,24000,2
|
||||
20250512,113600,342319925,24000,24025,24025,24000,16
|
||||
20250512,113500,341935900,24050,24050,24050,24050,10
|
||||
20250512,113400,341695400,24050,24050,24050,24050,5
|
||||
20250512,113300,341575150,24050,24050,24050,24050,19
|
||||
20250512,113200,341118200,24050,24050,24050,24050,3
|
||||
20250512,113100,341046050,24050,24050,24050,24050,11
|
||||
20250512,113000,340781500,24050,24050,24050,24050,11
|
||||
20250512,112900,340516950,24050,24050,24050,24050,3
|
||||
20250512,112800,340444800,24050,24050,24050,24050,14
|
||||
20250512,112700,340108100,24050,24050,24050,24050,8
|
||||
20250512,112600,339915700,24050,24050,24075,24050,13
|
||||
20250512,112500,339603025,24050,24050,24050,24050,54
|
||||
20250512,112400,338304325,24050,24100,24100,24050,11
|
||||
20250512,112300,338039575,24100,24050,24150,24050,117
|
||||
20250512,112200,335215275,24100,24100,24200,24050,395
|
||||
20250512,112100,325660750,24100,24050,24100,24000,69
|
||||
20250512,112000,323999250,24000,24000,24050,24000,321
|
||||
20250512,111900,316279425,24000,24050,24050,24000,187
|
||||
20250512,111800,311782675,24000,24000,24050,24000,241
|
||||
20250512,111700,305987275,24000,24000,24050,24000,15
|
||||
20250512,111600,305626975,24050,24000,24050,24000,93
|
||||
20250512,111500,303390500,24000,24000,24000,24000,18
|
||||
20250512,111400,302958500,24000,24000,24000,24000,5
|
||||
20250512,111300,302838500,24000,24000,24000,24000,2
|
||||
20250512,111200,302790500,24000,24025,24025,24000,21
|
||||
20250512,111100,302286475,24000,24000,24050,24000,12
|
||||
20250512,111000,301998225,24000,24000,24050,23950,291
|
||||
20250512,110900,295019850,24050,24050,24150,24000,141
|
||||
20250512,110800,291627750,24050,23950,24100,23950,295
|
||||
20250512,110700,284534425,23900,23900,23950,23900,5
|
||||
20250512,110600,284414825,23900,23925,23950,23900,16
|
||||
20250512,110500,284032125,24000,24000,24050,24000,23
|
||||
20250512,110400,283479925,24050,23950,24050,23900,151
|
||||
20250512,110300,279850625,24000,23850,24000,23850,200
|
||||
20250512,110200,275061725,23900,23900,24000,23900,605
|
||||
20250512,110100,260568025,23950,23950,23950,23900,18
|
||||
20250512,110000,260137025,23900,23900,23950,23900,286
|
||||
20250512,105900,253292275,23850,23850,23850,23800,18
|
||||
20250512,105800,252863025,23850,23825,23850,23800,15
|
||||
20250512,105700,252505350,23800,23800,23800,23800,9
|
||||
20250512,105600,252291150,23800,23850,23850,23800,26
|
||||
20250512,105500,251671650,23800,23850,23850,23800,189
|
||||
20250512,105400,247164100,23850,23800,23850,23750,194
|
||||
20250512,105300,242539950,23800,23800,23800,23800,1
|
||||
20250512,105200,242516150,23800,23800,23800,23800,122
|
||||
20250512,105100,239612550,23750,23700,23750,23700,16
|
||||
20250512,105000,239233000,23700,23725,23750,23700,5
|
||||
20250512,104900,239114400,23750,23800,23800,23700,16
|
||||
20250512,104800,238734400,23750,23750,23750,23625,1124
|
||||
20250512,104700,212108625,23750,23750,23750,23750,10
|
||||
20250512,104600,211871125,23750,23800,23800,23750,8
|
||||
20250512,104500,211680875,23750,23750,23775,23750,22
|
||||
20250512,104400,211158250,23750,23750,23750,23750,2
|
||||
20250512,104300,211110750,23750,23750,23750,23750,4
|
||||
20250512,104200,211015750,23750,23750,23750,23750,20
|
||||
20250512,104100,210540750,23750,23750,23750,23750,6
|
||||
20250512,104000,210398250,23750,23750,23800,23750,269
|
||||
20250512,103900,204009350,23750,23700,23750,23700,458
|
||||
20250512,103800,193132450,23750,23700,23750,23700,161
|
||||
20250512,103700,189309325,23700,23700,23700,23700,5
|
||||
20250512,103600,189190825,23700,23700,23725,23700,77
|
||||
20250512,103500,187365850,23700,23700,23700,23700,4
|
||||
20250512,103400,187271050,23700,23700,23700,23700,3
|
||||
20250512,103300,187199950,23750,23750,23750,23750,198
|
||||
20250512,103200,182497450,23700,23775,23775,23700,51
|
||||
20250512,103100,181286350,23750,23750,23850,23750,28
|
||||
20250512,103000,180619950,23750,23800,23800,23750,17
|
||||
20250512,102900,180215700,23750,23800,23850,23750,287
|
||||
20250512,102800,173381150,23750,23850,23850,23750,25
|
||||
20250512,102700,172785900,23800,23850,23850,23800,18
|
||||
20250512,102600,172357250,23800,23825,23850,23800,14
|
||||
20250512,102500,172023825,23800,23800,23850,23800,10
|
||||
20250512,102400,171785575,23800,23850,23850,23750,25
|
||||
20250512,102300,171190825,23850,23800,23850,23800,74
|
||||
20250512,102200,169426725,23800,23800,23800,23750,17
|
||||
20250512,102100,169022275,23800,23825,23850,23800,18
|
||||
20250512,102000,168593650,23800,23800,23800,23800,3
|
||||
20250512,101900,168522250,23800,23800,23850,23800,52
|
||||
20250512,101800,167282700,23850,23775,23850,23750,246
|
||||
20250512,101700,161417800,23750,23800,23800,23750,92
|
||||
20250512,101600,159228300,23800,23800,23800,23750,18
|
||||
20250512,101500,158800050,23800,23800,23800,23750,26
|
||||
20250512,101400,158181600,23850,23800,23850,23800,12
|
||||
20250512,101300,157895775,23850,23800,23850,23800,19
|
||||
20250512,101200,157443325,23800,23800,23800,23775,17
|
||||
20250512,101100,157038775,23850,23800,23850,23800,145
|
||||
20250512,101000,153581375,23750,23850,23850,23750,49
|
||||
20250512,100900,152414975,23800,23800,23850,23800,14
|
||||
20250512,100800,152081525,23850,23800,23850,23800,20
|
||||
20250512,100700,151605175,23800,23800,23850,23800,10
|
||||
20250512,100600,151366925,23850,23800,23850,23800,64
|
||||
20250512,100500,149843525,23800,23800,23850,23800,8
|
||||
20250512,100400,149652875,23850,23800,23850,23800,13
|
||||
20250512,100300,149343000,23800,23825,23850,23800,28
|
||||
20250512,100200,148676400,23800,23850,23850,23800,8
|
||||
20250512,100100,148485750,23800,23800,23850,23800,77
|
||||
20250512,100000,146652900,23800,23800,23850,23800,29
|
||||
20250512,095900,145962400,23800,23800,23850,23800,59
|
||||
20250512,095800,144557950,23800,23800,23850,23800,9
|
||||
20250512,095700,144343525,23850,23800,23850,23800,212
|
||||
20250512,095600,139297675,23800,23850,23850,23775,226
|
||||
20250512,095500,133918425,23800,23850,23850,23800,128
|
||||
20250512,095400,130871775,23825,23800,23850,23800,22
|
||||
20250512,095300,130347900,23850,23850,23850,23850,6
|
||||
20250512,095200,130204800,23800,23800,23850,23800,184
|
||||
20250512,095100,125825400,23850,23800,23850,23800,20
|
||||
20250512,095000,125349000,23850,23850,23850,23850,16
|
||||
20250512,094900,124967400,23900,23900,23900,23900,5
|
||||
20250512,094800,124847900,23900,23850,23900,23850,7
|
||||
20250512,094700,124680700,23850,23850,23850,23800,76
|
||||
20250512,094600,122868150,23850,23900,23900,23850,11
|
||||
20250512,094500,122605550,23850,23900,23900,23850,7
|
||||
20250512,094400,122438350,23850,23900,23900,23850,7
|
||||
20250512,094300,122271150,23850,23850,23850,23850,22
|
||||
20250512,094200,121746450,23900,23900,23900,23900,0
|
||||
20250512,094100,121746450,23900,23950,23950,23900,67
|
||||
20250512,094000,120144900,23950,23900,23950,23900,23
|
||||
20250512,093900,119594950,23900,23850,23900,23850,12
|
||||
20250512,093800,119308500,23850,23850,23850,23850,5
|
||||
20250512,093700,119189250,23800,23800,23850,23800,143
|
||||
20250512,093600,115782150,23800,23750,23800,23750,254
|
||||
20250512,093500,109737050,23800,23800,23800,23800,5
|
||||
20250512,093400,109618050,23750,23800,23800,23750,8
|
||||
20250512,093300,109427700,23800,23750,23800,23750,7
|
||||
20250512,093200,109261200,23800,23800,23800,23750,52
|
||||
20250512,093100,108023700,23800,23800,23800,23800,124
|
||||
20250512,093000,105072500,23800,23800,23800,23750,11
|
||||
20250512,092900,104810750,23750,23800,23800,23750,19
|
||||
20250512,092800,104359250,23800,23800,23800,23800,56
|
||||
20250512,092700,103026450,23750,23800,23800,23750,41
|
||||
20250512,092600,102050750,23800,23800,23800,23750,9
|
||||
20250512,092500,101836600,23750,23750,23750,23750,18
|
||||
20250512,092400,101409100,23750,23750,23750,23750,0
|
||||
20250512,092300,101409100,23750,23750,23750,23750,9
|
||||
20250512,092200,101195350,23750,23800,23800,23750,20
|
||||
20250512,092100,100720050,23800,23700,23800,23700,192
|
||||
20250512,092000,96159550,23750,23800,23800,23700,20
|
||||
20250512,091900,95684500,23750,23800,23800,23750,10
|
||||
20250512,091800,95446900,23800,23850,23850,23800,49
|
||||
20250512,091700,94279000,23850,23900,23900,23850,42
|
||||
20250512,091600,93276750,23900,23900,23900,23900,25
|
||||
20250512,091500,92679250,23850,23850,23950,23850,19
|
||||
20250512,091400,92225450,23850,23750,24350,23750,1745
|
||||
20250512,091300,50070750,23700,23800,24100,23650,804
|
||||
20250512,091200,30843000,23800,23850,23850,23800,104
|
||||
20250512,091100,28365050,23850,23850,23850,23850,5
|
||||
20250512,091000,28245800,23850,23900,23900,23850,7
|
||||
20250512,090900,28078600,23900,23900,23950,23900,92
|
||||
20250512,090800,25878300,23850,23900,23950,23850,175
|
||||
20250512,090700,21691200,23900,23950,24000,23900,392
|
||||
20250512,090600,12317350,23950,23900,23950,23900,49
|
||||
20250512,090500,11145900,23900,23900,23900,23800,118
|
||||
20250512,090400,8334900,23950,23900,24000,23900,57
|
||||
20250512,090300,6970750,23900,23850,23900,23850,67
|
||||
20250512,090200,5370900,23850,23900,23900,23850,49
|
||||
20250512,090100,4201550,23950,23950,24000,23950,58
|
||||
20250512,090000,2811750,23950,24050,24050,23700,117
|
||||
|
Reference in New Issue
Block a user