Update 2025-05-12 2741 candle_min
This commit is contained in:
627
061970/min/candle-20250512.csv
Normal file
627
061970/min/candle-20250512.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,192500,262046125,3450,3450,3450,3450,2564
|
||||
20250512,192400,262046125,3450,3450,3450,3450,0
|
||||
20250512,192300,262046125,3450,3450,3450,3450,0
|
||||
20250512,192200,262046125,3450,3450,3450,3450,0
|
||||
20250512,192100,262046125,3450,3450,3450,3450,0
|
||||
20250512,192000,262046125,3450,3450,3450,3450,0
|
||||
20250512,191900,262046125,3450,3450,3450,3450,0
|
||||
20250512,191800,262046125,3450,3450,3450,3450,0
|
||||
20250512,191700,262046125,3450,3450,3450,3450,0
|
||||
20250512,191600,262046125,3450,3450,3450,3450,0
|
||||
20250512,191500,262046125,3450,3450,3450,3450,0
|
||||
20250512,191400,262046125,3450,3450,3450,3450,0
|
||||
20250512,191300,262046125,3450,3450,3450,3450,0
|
||||
20250512,191200,262046125,3450,3450,3450,3450,0
|
||||
20250512,191100,262046125,3450,3450,3450,3450,0
|
||||
20250512,191000,262046125,3450,3450,3450,3450,0
|
||||
20250512,190900,262046125,3450,3450,3450,3450,0
|
||||
20250512,190800,262046125,3450,3450,3450,3450,0
|
||||
20250512,190700,262046125,3450,3450,3450,3450,0
|
||||
20250512,190600,262046125,3450,3450,3450,3450,0
|
||||
20250512,190500,262046125,3450,3450,3450,3450,0
|
||||
20250512,190400,262046125,3450,3450,3450,3450,0
|
||||
20250512,190300,262046125,3450,3450,3450,3450,0
|
||||
20250512,190200,262046125,3450,3450,3450,3450,0
|
||||
20250512,190100,262046125,3450,3450,3450,3450,0
|
||||
20250512,190000,262046125,3450,3450,3450,3450,0
|
||||
20250512,185900,262046125,3450,3450,3450,3450,0
|
||||
20250512,185800,262046125,3450,3450,3450,3450,0
|
||||
20250512,185700,262046125,3450,3450,3450,3450,0
|
||||
20250512,185600,262046125,3450,3450,3450,3450,0
|
||||
20250512,185500,262046125,3450,3450,3450,3450,2564
|
||||
20250512,185400,262046125,3450,3450,3450,3450,0
|
||||
20250512,185300,262046125,3450,3450,3450,3450,0
|
||||
20250512,185200,262046125,3450,3450,3450,3450,0
|
||||
20250512,185100,262046125,3450,3450,3450,3450,0
|
||||
20250512,185000,262046125,3450,3450,3450,3450,0
|
||||
20250512,184900,262046125,3450,3450,3450,3450,0
|
||||
20250512,184800,262046125,3450,3450,3450,3450,0
|
||||
20250512,184700,262046125,3450,3450,3450,3450,0
|
||||
20250512,184600,262046125,3450,3450,3450,3450,0
|
||||
20250512,184500,262046125,3450,3450,3450,3450,0
|
||||
20250512,184400,262046125,3450,3450,3450,3450,0
|
||||
20250512,184300,262046125,3450,3450,3450,3450,0
|
||||
20250512,184200,262046125,3450,3450,3450,3450,0
|
||||
20250512,184100,262046125,3450,3450,3450,3450,0
|
||||
20250512,184000,262046125,3450,3450,3450,3450,0
|
||||
20250512,183900,262046125,3450,3450,3450,3450,0
|
||||
20250512,183800,262046125,3450,3450,3450,3450,0
|
||||
20250512,183700,262046125,3450,3450,3450,3450,0
|
||||
20250512,183600,262046125,3450,3450,3450,3450,0
|
||||
20250512,183500,262046125,3450,3450,3450,3450,0
|
||||
20250512,183400,262046125,3450,3450,3450,3450,0
|
||||
20250512,183300,262046125,3450,3450,3450,3450,0
|
||||
20250512,183200,262046125,3450,3450,3450,3450,0
|
||||
20250512,183100,262046125,3450,3450,3450,3450,0
|
||||
20250512,183000,262046125,3450,3450,3450,3450,0
|
||||
20250512,182900,262046125,3450,3450,3450,3450,0
|
||||
20250512,182800,262046125,3450,3450,3450,3450,0
|
||||
20250512,182700,262046125,3450,3450,3450,3450,0
|
||||
20250512,182600,262046125,3450,3450,3450,3450,0
|
||||
20250512,182500,262046125,3450,3450,3450,3450,2564
|
||||
20250512,182400,262046125,3450,3450,3450,3450,0
|
||||
20250512,182300,262046125,3450,3450,3450,3450,0
|
||||
20250512,182200,262046125,3450,3450,3450,3450,0
|
||||
20250512,182100,262046125,3450,3450,3450,3450,0
|
||||
20250512,182000,262046125,3450,3450,3450,3450,0
|
||||
20250512,181900,262046125,3450,3450,3450,3450,0
|
||||
20250512,181800,262046125,3450,3450,3450,3450,0
|
||||
20250512,181700,262046125,3450,3450,3450,3450,0
|
||||
20250512,181600,262046125,3450,3450,3450,3450,0
|
||||
20250512,181500,262046125,3450,3450,3450,3450,0
|
||||
20250512,181400,262046125,3450,3450,3450,3450,0
|
||||
20250512,181300,262046125,3450,3450,3450,3450,0
|
||||
20250512,181200,262046125,3450,3450,3450,3450,0
|
||||
20250512,181100,262046125,3450,3450,3450,3450,0
|
||||
20250512,181000,262046125,3450,3450,3450,3450,0
|
||||
20250512,180900,262046125,3450,3450,3450,3450,0
|
||||
20250512,180800,262046125,3450,3450,3450,3450,0
|
||||
20250512,180700,262046125,3450,3450,3450,3450,0
|
||||
20250512,180600,262046125,3450,3450,3450,3450,0
|
||||
20250512,180500,262046125,3450,3450,3450,3450,0
|
||||
20250512,180400,262046125,3450,3450,3450,3450,0
|
||||
20250512,180300,262046125,3450,3450,3450,3450,0
|
||||
20250512,180200,262046125,3450,3450,3450,3450,0
|
||||
20250512,180100,262046125,3450,3450,3450,3450,0
|
||||
20250512,180000,262046125,3450,3450,3450,3450,0
|
||||
20250512,175900,262046125,3450,3450,3450,3450,0
|
||||
20250512,175800,262046125,3450,3450,3450,3450,0
|
||||
20250512,175700,262046125,3450,3450,3450,3450,0
|
||||
20250512,175600,262046125,3450,3450,3450,3450,0
|
||||
20250512,175500,262046125,3450,3450,3450,3450,2564
|
||||
20250512,175400,262046125,3450,3450,3450,3450,0
|
||||
20250512,175300,262046125,3450,3450,3450,3450,0
|
||||
20250512,175200,262046125,3450,3450,3450,3450,0
|
||||
20250512,175100,262046125,3450,3450,3450,3450,0
|
||||
20250512,175000,262046125,3450,3450,3450,3450,0
|
||||
20250512,174900,262046125,3450,3450,3450,3450,0
|
||||
20250512,174800,262046125,3450,3450,3450,3450,0
|
||||
20250512,174700,262046125,3450,3450,3450,3450,0
|
||||
20250512,174600,262046125,3450,3450,3450,3450,0
|
||||
20250512,174500,262046125,3450,3450,3450,3450,0
|
||||
20250512,174400,262046125,3450,3450,3450,3450,0
|
||||
20250512,174300,262046125,3450,3450,3450,3450,0
|
||||
20250512,174200,262046125,3450,3450,3450,3450,0
|
||||
20250512,174100,262046125,3450,3450,3450,3450,0
|
||||
20250512,174000,262046125,3450,3450,3450,3450,0
|
||||
20250512,173900,262046125,3450,3450,3450,3450,0
|
||||
20250512,173800,262046125,3450,3450,3450,3450,0
|
||||
20250512,173700,262046125,3450,3450,3450,3450,0
|
||||
20250512,173600,262046125,3450,3450,3450,3450,0
|
||||
20250512,173500,262046125,3450,3450,3450,3450,0
|
||||
20250512,173400,262046125,3450,3450,3450,3450,0
|
||||
20250512,173300,262046125,3450,3450,3450,3450,0
|
||||
20250512,173200,262046125,3450,3450,3450,3450,0
|
||||
20250512,173100,262046125,3450,3450,3450,3450,0
|
||||
20250512,173000,262046125,3450,3450,3450,3450,0
|
||||
20250512,172900,262046125,3450,3450,3450,3450,0
|
||||
20250512,172800,262046125,3450,3450,3450,3450,0
|
||||
20250512,172700,262046125,3450,3450,3450,3450,0
|
||||
20250512,172600,262046125,3450,3450,3450,3450,0
|
||||
20250512,172500,262046125,3450,3450,3450,3450,2564
|
||||
20250512,172400,262046125,3450,3450,3450,3450,0
|
||||
20250512,172300,262046125,3450,3450,3450,3450,0
|
||||
20250512,172200,262046125,3450,3450,3450,3450,0
|
||||
20250512,172100,262046125,3450,3450,3450,3450,0
|
||||
20250512,172000,262046125,3450,3450,3450,3450,0
|
||||
20250512,171900,262046125,3450,3450,3450,3450,0
|
||||
20250512,171800,262046125,3450,3450,3450,3450,0
|
||||
20250512,171700,262046125,3450,3450,3450,3450,0
|
||||
20250512,171600,262046125,3450,3450,3450,3450,0
|
||||
20250512,171500,262046125,3450,3450,3450,3450,0
|
||||
20250512,171400,262046125,3450,3450,3450,3450,0
|
||||
20250512,171300,262046125,3450,3450,3450,3450,0
|
||||
20250512,171200,262046125,3450,3450,3450,3450,0
|
||||
20250512,171100,262046125,3450,3450,3450,3450,0
|
||||
20250512,171000,262046125,3450,3450,3450,3450,0
|
||||
20250512,170900,262046125,3450,3450,3450,3450,0
|
||||
20250512,170800,262046125,3450,3450,3450,3450,0
|
||||
20250512,170700,262046125,3450,3450,3450,3450,0
|
||||
20250512,170600,262046125,3450,3450,3450,3450,0
|
||||
20250512,170500,262046125,3450,3450,3450,3450,0
|
||||
20250512,170400,262046125,3450,3450,3450,3450,0
|
||||
20250512,170300,262046125,3450,3450,3450,3450,0
|
||||
20250512,170200,262046125,3450,3450,3450,3450,0
|
||||
20250512,170100,262046125,3450,3450,3450,3450,0
|
||||
20250512,170000,262046125,3450,3450,3450,3450,0
|
||||
20250512,165900,262046125,3450,3450,3450,3450,0
|
||||
20250512,165800,262046125,3450,3450,3450,3450,0
|
||||
20250512,165700,262046125,3450,3450,3450,3450,0
|
||||
20250512,165600,262046125,3450,3450,3450,3450,0
|
||||
20250512,165500,262046125,3450,3450,3450,3450,2564
|
||||
20250512,165400,262046125,3450,3450,3450,3450,0
|
||||
20250512,165300,262046125,3450,3450,3450,3450,0
|
||||
20250512,165200,262046125,3450,3450,3450,3450,0
|
||||
20250512,165100,262046125,3450,3450,3450,3450,0
|
||||
20250512,165000,262046125,3450,3450,3450,3450,0
|
||||
20250512,164900,262046125,3450,3450,3450,3450,0
|
||||
20250512,164800,262046125,3450,3450,3450,3450,0
|
||||
20250512,164700,262046125,3450,3450,3450,3450,0
|
||||
20250512,164600,262046125,3450,3450,3450,3450,0
|
||||
20250512,164500,262046125,3450,3450,3450,3450,0
|
||||
20250512,164400,262046125,3450,3450,3450,3450,0
|
||||
20250512,164300,262046125,3450,3450,3450,3450,0
|
||||
20250512,164200,262046125,3450,3450,3450,3450,0
|
||||
20250512,164100,262046125,3450,3450,3450,3450,0
|
||||
20250512,164000,262046125,3450,3450,3450,3450,0
|
||||
20250512,163900,262046125,3450,3450,3450,3450,0
|
||||
20250512,163800,262046125,3450,3450,3450,3450,0
|
||||
20250512,163700,262046125,3450,3450,3450,3450,0
|
||||
20250512,163600,262046125,3450,3450,3450,3450,0
|
||||
20250512,163500,262046125,3450,3450,3450,3450,0
|
||||
20250512,163400,262046125,3450,3450,3450,3450,0
|
||||
20250512,163300,262046125,3450,3450,3450,3450,0
|
||||
20250512,163200,262046125,3450,3450,3450,3450,0
|
||||
20250512,163100,262046125,3450,3450,3450,3450,0
|
||||
20250512,163000,262046125,3450,3450,3450,3450,0
|
||||
20250512,162900,262046125,3450,3450,3450,3450,0
|
||||
20250512,162800,262046125,3450,3450,3450,3450,0
|
||||
20250512,162700,262046125,3450,3450,3450,3450,0
|
||||
20250512,162600,262046125,3450,3450,3450,3450,0
|
||||
20250512,162500,262046125,3450,3450,3450,3450,2564
|
||||
20250512,162400,262046125,3450,3450,3450,3450,0
|
||||
20250512,162300,262046125,3450,3450,3450,3450,0
|
||||
20250512,162200,262046125,3450,3450,3450,3450,0
|
||||
20250512,162100,262046125,3450,3450,3450,3450,0
|
||||
20250512,162000,262046125,3450,3450,3450,3450,0
|
||||
20250512,161900,262046125,3450,3450,3450,3450,0
|
||||
20250512,161800,262046125,3450,3450,3450,3450,0
|
||||
20250512,161700,262046125,3450,3450,3450,3450,0
|
||||
20250512,161600,262046125,3450,3450,3450,3450,0
|
||||
20250512,161500,262046125,3450,3450,3450,3450,0
|
||||
20250512,161400,262046125,3450,3450,3450,3450,0
|
||||
20250512,161300,262046125,3450,3450,3450,3450,0
|
||||
20250512,161200,262046125,3450,3450,3450,3450,0
|
||||
20250512,161100,262046125,3450,3450,3450,3450,0
|
||||
20250512,161000,262046125,3450,3450,3450,3450,0
|
||||
20250512,160900,262046125,3450,3450,3450,3450,0
|
||||
20250512,160800,262046125,3450,3450,3450,3450,0
|
||||
20250512,160700,262046125,3450,3450,3450,3450,0
|
||||
20250512,160600,262046125,3450,3450,3450,3450,0
|
||||
20250512,160500,262046125,3450,3450,3450,3450,0
|
||||
20250512,160400,262046125,3450,3450,3450,3450,0
|
||||
20250512,160300,262046125,3450,3450,3450,3450,0
|
||||
20250512,160200,262046125,3450,3450,3450,3450,0
|
||||
20250512,160100,262046125,3450,3450,3450,3450,0
|
||||
20250512,160000,262046125,3450,3450,3450,3450,0
|
||||
20250512,155900,262046125,3450,3450,3450,3450,0
|
||||
20250512,155800,262046125,3450,3450,3450,3450,0
|
||||
20250512,155700,262046125,3450,3450,3450,3450,0
|
||||
20250512,155600,262046125,3450,3450,3450,3450,0
|
||||
20250512,155500,262046125,3450,3450,3450,3450,2564
|
||||
20250512,155400,262046125,3450,3450,3450,3450,0
|
||||
20250512,155300,262046125,3450,3450,3450,3450,0
|
||||
20250512,155200,262046125,3450,3450,3450,3450,0
|
||||
20250512,155100,262046125,3450,3450,3450,3450,0
|
||||
20250512,155000,262046125,3450,3450,3450,3450,0
|
||||
20250512,154900,262046125,3450,3450,3450,3450,0
|
||||
20250512,154800,262046125,3450,3450,3450,3450,0
|
||||
20250512,154700,262046125,3450,3450,3450,3450,0
|
||||
20250512,154600,262046125,3450,3450,3450,3450,0
|
||||
20250512,154500,262046125,3450,3450,3450,3450,0
|
||||
20250512,154400,262046125,3450,3450,3450,3450,0
|
||||
20250512,154300,262046125,3450,3450,3450,3450,0
|
||||
20250512,154200,262046125,3450,3450,3450,3450,0
|
||||
20250512,154100,262046125,3450,3450,3450,3450,0
|
||||
20250512,154000,262046125,3450,3450,3450,3450,0
|
||||
20250512,153900,262046125,3450,3450,3450,3450,0
|
||||
20250512,153800,262046125,3450,3450,3450,3450,0
|
||||
20250512,153700,262046125,3450,3450,3450,3450,0
|
||||
20250512,153600,262046125,3450,3450,3450,3450,0
|
||||
20250512,153500,262046125,3450,3450,3450,3450,0
|
||||
20250512,153400,262046125,3450,3450,3450,3450,0
|
||||
20250512,153300,262046125,3450,3450,3450,3450,0
|
||||
20250512,153200,262046125,3450,3450,3450,3450,0
|
||||
20250512,153100,262046125,3450,3450,3450,3450,0
|
||||
20250512,153000,262046125,3450,3450,3450,3450,2564
|
||||
20250512,152900,253200325,3455,3455,3455,3455,0
|
||||
20250512,152800,253200325,3455,3455,3455,3455,0
|
||||
20250512,152700,253200325,3455,3455,3455,3455,0
|
||||
20250512,152600,253200325,3455,3455,3455,3455,0
|
||||
20250512,152500,253200325,3455,3455,3455,3455,0
|
||||
20250512,152400,253200325,3455,3455,3455,3455,0
|
||||
20250512,152300,253200325,3455,3455,3455,3455,0
|
||||
20250512,152200,253200325,3455,3455,3455,3455,0
|
||||
20250512,152100,253200325,3455,3455,3455,3455,0
|
||||
20250512,152000,253200325,3455,3455,3455,3455,0
|
||||
20250512,151900,253200325,3455,3455,3455,3455,25
|
||||
20250512,151800,253113950,3452,3460,3460,3452,281
|
||||
20250512,151700,252143010,3460,3460,3460,3457,228
|
||||
20250512,151600,251354190,3460,3460,3460,3460,1
|
||||
20250512,151500,251350730,3455,3455,3455,3450,353
|
||||
20250512,151400,250131305,3455,3460,3460,3455,378
|
||||
20250512,151300,248824010,3460,3455,3460,3455,30
|
||||
20250512,151200,248720320,3460,3450,3460,3450,593
|
||||
20250512,151100,246672405,3455,3455,3455,3450,174
|
||||
20250512,151000,246071285,3455,3450,3455,3450,480
|
||||
20250512,150900,244414815,3440,3450,3450,3440,364
|
||||
20250512,150800,243161215,3445,3440,3450,3440,2597
|
||||
20250512,150700,234220185,3440,3440,3440,3440,1
|
||||
20250512,150600,234216745,3440,3440,3440,3440,10
|
||||
20250512,150500,234182345,3440,3440,3440,3440,573
|
||||
20250512,150400,232211225,3430,3440,3440,3430,2
|
||||
20250512,150300,232204355,3435,3435,3435,3435,0
|
||||
20250512,150200,232204355,3435,3435,3435,3435,758
|
||||
20250512,150100,229600625,3435,3435,3435,3435,1
|
||||
20250512,150000,229597190,3430,3430,3430,3430,0
|
||||
20250512,145900,229597190,3430,3430,3430,3430,294
|
||||
20250512,145800,228588770,3420,3420,3420,3420,0
|
||||
20250512,145700,228588770,3420,3420,3420,3420,246
|
||||
20250512,145600,227747450,3420,3435,3435,3415,1073
|
||||
20250512,145500,224073765,3440,3435,3440,3435,571
|
||||
20250512,145400,222110280,3435,3435,3435,3435,27
|
||||
20250512,145300,222017535,3430,3430,3430,3430,0
|
||||
20250512,145200,222017535,3430,3430,3430,3430,0
|
||||
20250512,145100,222017535,3430,3435,3435,3430,131
|
||||
20250512,145000,221568070,3435,3435,3435,3435,0
|
||||
20250512,144900,221568070,3435,3430,3435,3430,8
|
||||
20250512,144800,221540625,3435,3435,3435,3435,28
|
||||
20250512,144700,221444445,3435,3435,3435,3435,0
|
||||
20250512,144600,221444445,3435,3435,3435,3435,10
|
||||
20250512,144500,221410095,3435,3435,3435,3435,1
|
||||
20250512,144400,221406660,3435,3430,3435,3430,284
|
||||
20250512,144300,220431370,3435,3435,3435,3435,0
|
||||
20250512,144200,220431370,3435,3435,3435,3435,27
|
||||
20250512,144100,220338625,3435,3435,3435,3435,0
|
||||
20250512,144000,220338625,3435,3435,3435,3435,592
|
||||
20250512,143900,218305105,3435,3435,3435,3435,27
|
||||
20250512,143800,218212360,3435,3435,3435,3435,1
|
||||
20250512,143700,218208925,3435,3435,3435,3435,0
|
||||
20250512,143600,218208925,3435,3435,3435,3435,4
|
||||
20250512,143500,218195185,3435,3435,3435,3435,424
|
||||
20250512,143400,216738745,3435,3435,3435,3435,1
|
||||
20250512,143300,216735310,3435,3435,3435,3435,1
|
||||
20250512,143200,216731875,3430,3430,3430,3430,17
|
||||
20250512,143100,216673565,3435,3435,3435,3435,0
|
||||
20250512,143000,216673565,3435,3435,3435,3435,1
|
||||
20250512,142900,216670130,3430,3430,3430,3430,1090
|
||||
20250512,142800,212931430,3430,3430,3430,3430,15
|
||||
20250512,142700,212879980,3425,3425,3425,3425,201
|
||||
20250512,142600,212191555,3430,3430,3430,3430,13
|
||||
20250512,142500,212146965,3430,3430,3430,3430,0
|
||||
20250512,142400,212146965,3430,3430,3430,3430,2
|
||||
20250512,142300,212140105,3430,3425,3430,3425,1179
|
||||
20250512,142200,208099925,3425,3425,3425,3425,0
|
||||
20250512,142100,208099925,3425,3425,3425,3425,291
|
||||
20250512,142000,207103250,3420,3420,3420,3420,10
|
||||
20250512,141900,207069050,3420,3425,3425,3420,2
|
||||
20250512,141800,207062205,3425,3425,3425,3425,30
|
||||
20250512,141700,206959455,3420,3420,3420,3420,0
|
||||
20250512,141600,206959455,3420,3425,3425,3420,51
|
||||
20250512,141500,206785030,3425,3425,3425,3425,282
|
||||
20250512,141400,205819180,3430,3430,3430,3430,27
|
||||
20250512,141300,205726570,3430,3430,3430,3430,0
|
||||
20250512,141200,205726570,3430,3430,3430,3425,141
|
||||
20250512,141100,205243140,3430,3430,3430,3430,27
|
||||
20250512,141000,205150530,3430,3430,3430,3430,387
|
||||
20250512,140900,203823120,3430,3425,3430,3425,36
|
||||
20250512,140800,203699790,3425,3425,3425,3425,6
|
||||
20250512,140700,203679240,3430,3430,3430,3430,0
|
||||
20250512,140600,203679240,3430,3430,3430,3430,531
|
||||
20250512,140500,201857910,3430,3425,3430,3425,341
|
||||
20250512,140400,200689980,3425,3420,3425,3420,4
|
||||
20250512,140300,200676295,3420,3420,3420,3420,20
|
||||
20250512,140200,200607895,3425,3425,3425,3425,1
|
||||
20250512,140100,200604470,3430,3430,3430,3430,0
|
||||
20250512,140000,200604470,3430,3430,3430,3420,9
|
||||
20250512,135900,200573670,3425,3415,3425,3415,6200
|
||||
20250512,135800,179387650,3415,3415,3415,3415,0
|
||||
20250512,135700,179387650,3415,3415,3415,3415,0
|
||||
20250512,135600,179387650,3415,3415,3415,3415,0
|
||||
20250512,135500,179387650,3415,3415,3415,3415,66
|
||||
20250512,135400,179162260,3410,3410,3410,3410,1
|
||||
20250512,135300,179158850,3415,3415,3415,3415,0
|
||||
20250512,135200,179158850,3415,3415,3415,3415,168
|
||||
20250512,135100,178585130,3415,3415,3415,3415,27
|
||||
20250512,135000,178492925,3415,3415,3415,3415,0
|
||||
20250512,134900,178492925,3415,3415,3415,3415,7
|
||||
20250512,134800,178469020,3415,3415,3415,3410,18
|
||||
20250512,134700,178407615,3415,3415,3415,3415,3
|
||||
20250512,134600,178397370,3415,3415,3415,3415,0
|
||||
20250512,134500,178397370,3415,3415,3415,3415,27
|
||||
20250512,134400,178305165,3410,3410,3410,3410,0
|
||||
20250512,134300,178305165,3410,3410,3410,3410,5
|
||||
20250512,134200,178288115,3415,3415,3415,3415,28
|
||||
20250512,134100,178192495,3415,3415,3415,3415,0
|
||||
20250512,134000,178192495,3415,3415,3415,3415,261
|
||||
20250512,133900,177301180,3415,3415,3415,3415,30
|
||||
20250512,133800,177198730,3415,3415,3415,3415,9
|
||||
20250512,133700,177167995,3415,3415,3415,3415,0
|
||||
20250512,133600,177167995,3415,3415,3415,3415,0
|
||||
20250512,133500,177167995,3415,3415,3415,3415,156
|
||||
20250512,133400,176635255,3420,3420,3420,3420,0
|
||||
20250512,133300,176635255,3420,3420,3420,3420,0
|
||||
20250512,133200,176635255,3420,3420,3420,3420,9
|
||||
20250512,133100,176604475,3420,3420,3420,3420,0
|
||||
20250512,133000,176604475,3420,3415,3420,3415,115
|
||||
20250512,132900,176211195,3420,3420,3420,3420,1
|
||||
20250512,132800,176207775,3420,3420,3420,3420,0
|
||||
20250512,132700,176207775,3420,3420,3420,3420,0
|
||||
20250512,132600,176207775,3420,3420,3420,3420,0
|
||||
20250512,132500,176207775,3420,3410,3420,3410,303
|
||||
20250512,132400,175171845,3410,3410,3410,3410,0
|
||||
20250512,132300,175171845,3410,3410,3410,3410,0
|
||||
20250512,132200,175171845,3410,3410,3410,3410,30
|
||||
20250512,132100,175069545,3410,3415,3420,3410,438
|
||||
20250512,132000,173575100,3415,3410,3415,3410,20
|
||||
20250512,131900,173506850,3405,3405,3405,3405,50
|
||||
20250512,131800,173336600,3405,3420,3420,3405,229
|
||||
20250512,131700,172553615,3415,3415,3415,3415,0
|
||||
20250512,131600,172553615,3415,3415,3415,3415,273
|
||||
20250512,131500,171621320,3410,3410,3410,3410,0
|
||||
20250512,131400,171621320,3410,3410,3410,3410,0
|
||||
20250512,131300,171621320,3410,3410,3410,3410,0
|
||||
20250512,131200,171621320,3410,3410,3410,3410,0
|
||||
20250512,131100,171621320,3410,3410,3410,3410,0
|
||||
20250512,131000,171621320,3410,3410,3410,3410,115
|
||||
20250512,130900,171229170,3400,3400,3400,3400,0
|
||||
20250512,130800,171229170,3400,3400,3400,3400,0
|
||||
20250512,130700,171229170,3400,3405,3405,3400,86
|
||||
20250512,130600,170936440,3410,3410,3410,3410,11
|
||||
20250512,130500,170898930,3415,3405,3415,3405,999
|
||||
20250512,130400,167495065,3400,3400,3400,3400,0
|
||||
20250512,130300,167495065,3400,3395,3400,3395,271
|
||||
20250512,130200,166574135,3395,3395,3395,3395,0
|
||||
20250512,130100,166574135,3395,3395,3395,3395,161
|
||||
20250512,130000,166027540,3395,3395,3395,3395,100
|
||||
20250512,125900,165688040,3395,3395,3395,3395,0
|
||||
20250512,125800,165688040,3395,3395,3395,3395,2
|
||||
20250512,125700,165681250,3395,3395,3395,3395,0
|
||||
20250512,125600,165681250,3395,3390,3395,3370,298
|
||||
20250512,125500,164674430,3390,3390,3390,3390,2
|
||||
20250512,125400,164667650,3390,3395,3395,3390,3318
|
||||
20250512,125300,153416665,3405,3405,3405,3405,383
|
||||
20250512,125200,152112550,3400,3400,3400,3400,17
|
||||
20250512,125100,152054750,3400,3400,3400,3400,24
|
||||
20250512,125000,151973150,3395,3395,3395,3395,6
|
||||
20250512,124900,151952780,3400,3400,3400,3400,0
|
||||
20250512,124800,151952780,3400,3400,3400,3400,2000
|
||||
20250512,124700,145152780,3400,3400,3400,3400,65
|
||||
20250512,124600,144931780,3395,3395,3395,3395,15
|
||||
20250512,124500,144880855,3395,3395,3395,3395,0
|
||||
20250512,124400,144880855,3395,3395,3395,3395,0
|
||||
20250512,124300,144880855,3395,3395,3395,3395,0
|
||||
20250512,124200,144880855,3395,3395,3395,3395,29
|
||||
20250512,124100,144782400,3400,3395,3400,3395,211
|
||||
20250512,124000,144066050,3390,3390,3390,3390,3
|
||||
20250512,123900,144055880,3390,3390,3390,3390,0
|
||||
20250512,123800,144055880,3390,3390,3390,3390,0
|
||||
20250512,123700,144055880,3390,3390,3390,3390,0
|
||||
20250512,123600,144055880,3390,3390,3390,3390,1
|
||||
20250512,123500,144052490,3395,3395,3395,3395,66
|
||||
20250512,123400,143828420,3380,3380,3380,3380,20
|
||||
20250512,123300,143760820,3400,3390,3400,3390,28
|
||||
20250512,123200,143665890,3385,3385,3385,3385,0
|
||||
20250512,123100,143665890,3385,3385,3385,3385,0
|
||||
20250512,123000,143665890,3385,3385,3385,3385,0
|
||||
20250512,122900,143665890,3385,3385,3385,3385,0
|
||||
20250512,122800,143665890,3385,3385,3385,3385,10
|
||||
20250512,122700,143632040,3385,3390,3390,3385,272
|
||||
20250512,122600,142710775,3390,3390,3390,3390,0
|
||||
20250512,122500,142710775,3390,3390,3390,3390,100
|
||||
20250512,122400,142371775,3390,3390,3390,3390,151
|
||||
20250512,122300,141859885,3395,3395,3395,3395,0
|
||||
20250512,122200,141859885,3395,3395,3395,3395,0
|
||||
20250512,122100,141859885,3395,3395,3395,3395,30
|
||||
20250512,122000,141758035,3390,3390,3390,3390,0
|
||||
20250512,121900,141758035,3390,3390,3390,3390,0
|
||||
20250512,121800,141758035,3390,3390,3390,3390,45
|
||||
20250512,121700,141605485,3390,3390,3390,3390,0
|
||||
20250512,121600,141605485,3390,3390,3390,3390,0
|
||||
20250512,121500,141605485,3390,3390,3390,3390,300
|
||||
20250512,121400,140588485,3400,3400,3400,3400,10
|
||||
20250512,121300,140554485,3395,3395,3395,3395,299
|
||||
20250512,121200,139539380,3395,3390,3395,3390,160
|
||||
20250512,121100,138996265,3385,3385,3385,3385,44
|
||||
20250512,121000,138847325,3385,3385,3385,3385,187
|
||||
20250512,120900,138214330,3385,3385,3385,3385,28
|
||||
20250512,120800,138119550,3395,3385,3395,3385,109
|
||||
20250512,120700,137749860,3385,3385,3385,3385,0
|
||||
20250512,120600,137749860,3385,3385,3385,3385,0
|
||||
20250512,120500,137749860,3385,3385,3385,3385,0
|
||||
20250512,120400,137749860,3385,3385,3385,3385,0
|
||||
20250512,120300,137749860,3385,3385,3385,3385,0
|
||||
20250512,120200,137749860,3385,3385,3385,3385,0
|
||||
20250512,120100,137749860,3385,3390,3390,3385,91
|
||||
20250512,120000,137441575,3390,3380,3390,3380,40
|
||||
20250512,115900,137306005,3380,3380,3380,3380,1
|
||||
20250512,115800,137302625,3395,3395,3395,3395,20
|
||||
20250512,115700,137234725,3395,3390,3395,3385,1271
|
||||
20250512,115600,132929685,3390,3390,3390,3390,50
|
||||
20250512,115500,132760185,3390,3390,3390,3390,1
|
||||
20250512,115400,132756795,3395,3390,3395,3390,386
|
||||
20250512,115300,131448250,3385,3385,3385,3385,26
|
||||
20250512,115200,131360240,3385,3385,3385,3385,1
|
||||
20250512,115100,131356855,3385,3385,3385,3385,81
|
||||
20250512,115000,131082670,3385,3385,3385,3385,29
|
||||
20250512,114900,130984505,3385,3380,3385,3380,136
|
||||
20250512,114800,130524640,3380,3380,3380,3380,8
|
||||
20250512,114700,130497600,3380,3380,3380,3380,402
|
||||
20250512,114600,129138840,3380,3380,3380,3380,617
|
||||
20250512,114500,127053380,3380,3380,3380,3380,11
|
||||
20250512,114400,127016200,3380,3380,3380,3380,1
|
||||
20250512,114300,127012820,3380,3380,3380,3380,5
|
||||
20250512,114200,126995920,3380,3365,3380,3365,111
|
||||
20250512,114100,126622390,3380,3380,3380,3380,0
|
||||
20250512,114000,126622390,3380,3380,3380,3380,0
|
||||
20250512,113900,126622390,3380,3370,3380,3365,180
|
||||
20250512,113800,126016020,3375,3375,3375,3375,402
|
||||
20250512,113700,124659270,3380,3380,3380,3380,0
|
||||
20250512,113600,124659270,3380,3380,3380,3380,0
|
||||
20250512,113500,124659270,3380,3380,3380,3380,16
|
||||
20250512,113400,124605190,3380,3380,3380,3380,30
|
||||
20250512,113300,124503790,3380,3385,3385,3380,54
|
||||
20250512,113200,124321160,3385,3385,3385,3385,140
|
||||
20250512,113100,123847260,3385,3385,3385,3385,52
|
||||
20250512,113000,123671240,3385,3385,3385,3385,0
|
||||
20250512,112900,123671240,3385,3385,3385,3385,50
|
||||
20250512,112800,123501990,3385,3385,3385,3385,102
|
||||
20250512,112700,123156720,3385,3370,3385,3370,126
|
||||
20250512,112600,122732085,3380,3380,3380,3380,0
|
||||
20250512,112500,122732085,3380,3385,3385,3380,152
|
||||
20250512,112400,122217655,3385,3385,3385,3385,81
|
||||
20250512,112300,121943470,3385,3385,3385,3385,564
|
||||
20250512,112200,120034330,3385,3385,3385,3385,140
|
||||
20250512,112100,119560430,3385,3385,3385,3385,0
|
||||
20250512,112000,119560430,3385,3380,3385,3355,1505
|
||||
20250512,111900,114473815,3380,3375,3380,3375,563
|
||||
20250512,111800,112570885,3375,3375,3375,3375,0
|
||||
20250512,111700,112570885,3375,3375,3375,3375,21
|
||||
20250512,111600,112500010,3375,3380,3380,3375,789
|
||||
20250512,111500,109833870,3380,3380,3380,3380,0
|
||||
20250512,111400,109833870,3380,3380,3380,3380,0
|
||||
20250512,111300,109833870,3380,3380,3380,3380,1090
|
||||
20250512,111200,106149670,3380,3380,3380,3380,502
|
||||
20250512,111100,104452910,3380,3380,3380,3380,527
|
||||
20250512,111000,102671650,3380,3380,3380,3380,0
|
||||
20250512,110900,102671650,3380,3380,3380,3375,1093
|
||||
20250512,110800,98977320,3380,3380,3380,3380,177
|
||||
20250512,110700,98379060,3380,3375,3385,3375,3185
|
||||
20250512,110600,87609655,3370,3370,3370,3370,0
|
||||
20250512,110500,87609655,3370,3370,3370,3370,0
|
||||
20250512,110400,87609655,3370,3370,3370,3370,0
|
||||
20250512,110300,87609655,3370,3370,3370,3370,228
|
||||
20250512,110200,86841295,3370,3370,3370,3370,0
|
||||
20250512,110100,86841295,3370,3375,3375,3370,327
|
||||
20250512,110000,85738760,3380,3377,3380,3377,28
|
||||
20250512,105900,85644135,3380,3380,3380,3380,0
|
||||
20250512,105800,85644135,3380,3380,3380,3380,20
|
||||
20250512,105700,85576535,3380,3380,3380,3380,0
|
||||
20250512,105600,85576535,3380,3380,3380,3380,0
|
||||
20250512,105500,85576535,3380,3380,3380,3380,1
|
||||
20250512,105400,85573155,3380,3380,3380,3380,0
|
||||
20250512,105300,85573155,3380,3380,3380,3380,0
|
||||
20250512,105200,85573155,3380,3380,3380,3380,3
|
||||
20250512,105100,85563015,3380,3375,3380,3375,1725
|
||||
20250512,105000,79734890,3375,3375,3375,3375,15
|
||||
20250512,104900,79684265,3375,3375,3375,3375,13
|
||||
20250512,104800,79640390,3380,3380,3380,3380,0
|
||||
20250512,104700,79640390,3380,3380,3380,3380,17
|
||||
20250512,104600,79582930,3380,3380,3380,3380,1
|
||||
20250512,104500,79579550,3380,3380,3380,3380,332
|
||||
20250512,104400,78457390,3385,3385,3385,3385,13
|
||||
20250512,104300,78413385,3385,3385,3385,3385,0
|
||||
20250512,104200,78413385,3385,3382,3385,3382,13
|
||||
20250512,104100,78369395,3385,3385,3385,3385,0
|
||||
20250512,104000,78369395,3385,3375,3385,3375,4542
|
||||
20250512,103900,63025485,3370,3380,3380,3370,141
|
||||
20250512,103800,62549690,3380,3380,3380,3380,67
|
||||
20250512,103700,62323230,3380,3380,3380,3380,21
|
||||
20250512,103600,62252250,3380,3380,3380,3380,20
|
||||
20250512,103500,62184650,3380,3380,3380,3380,21
|
||||
20250512,103400,62113670,3380,3380,3380,3380,20
|
||||
20250512,103300,62046070,3380,3380,3380,3380,27
|
||||
20250512,103200,61954810,3385,3375,3385,3375,380
|
||||
20250512,103100,60670655,3375,3375,3375,3375,500
|
||||
20250512,103000,58983155,3375,3375,3375,3375,0
|
||||
20250512,102900,58983155,3375,3375,3375,3375,16
|
||||
20250512,102800,58929155,3375,3375,3375,3375,59
|
||||
20250512,102700,58730030,3375,3375,3375,3375,0
|
||||
20250512,102600,58730030,3375,3375,3375,3375,1
|
||||
20250512,102500,58726655,3375,3380,3380,3375,2
|
||||
20250512,102400,58719900,3380,3375,3380,3375,544
|
||||
20250512,102300,56883735,3375,3370,3375,3370,632
|
||||
20250512,102200,54753260,3365,3365,3365,3365,431
|
||||
20250512,102100,53302945,3365,3365,3365,3365,42
|
||||
20250512,102000,53161615,3365,3365,3365,3365,27
|
||||
20250512,101900,53070760,3370,3360,3370,3360,523
|
||||
20250512,101800,51313250,3355,3360,3360,3355,1480
|
||||
20250512,101700,46340515,3360,3360,3360,3360,27
|
||||
20250512,101600,46249795,3360,3360,3360,3360,2
|
||||
20250512,101500,46243075,3360,3355,3360,3355,2755
|
||||
20250512,101400,36999950,3355,3360,3360,3355,535
|
||||
20250512,101300,35205010,3360,3360,3360,3360,26
|
||||
20250512,101200,35117650,3360,3360,3360,3360,43
|
||||
20250512,101100,34973170,3360,3360,3360,3360,13
|
||||
20250512,101000,34929490,3360,3360,3360,3360,0
|
||||
20250512,100900,34929490,3360,3365,3365,3360,92
|
||||
20250512,100800,34620205,3355,3355,3355,3355,0
|
||||
20250512,100700,34620205,3355,3355,3355,3355,0
|
||||
20250512,100600,34620205,3355,3370,3370,3355,400
|
||||
20250512,100500,33277390,3370,3375,3380,3370,79
|
||||
20250512,100400,33010540,3375,3375,3375,3375,0
|
||||
20250512,100300,33010540,3375,3375,3375,3375,0
|
||||
20250512,100200,33010540,3375,3375,3375,3375,0
|
||||
20250512,100100,33010540,3375,3375,3375,3375,29
|
||||
20250512,100000,32912665,3380,3365,3380,3365,363
|
||||
20250512,095900,31686680,3365,3370,3380,3365,598
|
||||
20250512,095800,29667245,3375,3370,3375,3370,128
|
||||
20250512,095700,29235675,3365,3355,3365,3355,2383
|
||||
20250512,095600,21231750,3355,3355,3355,3355,5
|
||||
20250512,095500,21214975,3355,3355,3355,3355,23
|
||||
20250512,095400,21137810,3355,3355,3355,3355,1
|
||||
20250512,095300,21134455,3355,3355,3355,3355,24
|
||||
20250512,095200,21053935,3355,3355,3355,3340,5
|
||||
20250512,095100,21037190,3350,3350,3350,3350,529
|
||||
20250512,095000,19265040,3350,3350,3350,3350,28
|
||||
20250512,094900,19171240,3350,3350,3350,3350,307
|
||||
20250512,094800,18142790,3350,3350,3350,3350,41
|
||||
20250512,094700,18005440,3355,3355,3355,3355,0
|
||||
20250512,094600,18005440,3355,3355,3355,3355,50
|
||||
20250512,094500,17837690,3355,3355,3355,3355,45
|
||||
20250512,094400,17686715,3350,3345,3350,3345,1882
|
||||
20250512,094300,11388360,3340,3340,3340,3340,2
|
||||
20250512,094200,11381680,3345,3345,3345,3345,0
|
||||
20250512,094100,11381680,3345,3345,3345,3345,0
|
||||
20250512,094000,11381680,3345,3345,3345,3345,50
|
||||
20250512,093900,11214430,3345,3345,3345,3345,0
|
||||
20250512,093800,11214430,3345,3345,3345,3345,39
|
||||
20250512,093700,11083975,3345,3345,3345,3345,0
|
||||
20250512,093600,11083975,3345,3345,3345,3345,100
|
||||
20250512,093500,10749475,3345,3345,3345,3345,1
|
||||
20250512,093400,10746130,3345,3345,3345,3345,0
|
||||
20250512,093300,10746130,3345,3345,3345,3345,0
|
||||
20250512,093200,10746130,3345,3330,3345,3330,22
|
||||
20250512,093100,10672555,3330,3345,3345,3330,36
|
||||
20250512,093000,10552660,3330,3330,3330,3330,300
|
||||
20250512,092900,9553660,3330,3330,3330,3330,5
|
||||
20250512,092800,9537010,3345,3345,3345,3345,0
|
||||
20250512,092700,9537010,3345,3345,3345,3345,0
|
||||
20250512,092600,9537010,3345,3345,3345,3345,0
|
||||
20250512,092500,9537010,3345,3345,3345,3345,30
|
||||
20250512,092400,9436660,3350,3350,3350,3350,0
|
||||
20250512,092300,9436660,3350,3345,3350,3345,10
|
||||
20250512,092200,9403175,3330,3350,3350,3330,93
|
||||
20250512,092100,9092885,3350,3350,3350,3350,0
|
||||
20250512,092000,9092885,3350,3350,3350,3350,0
|
||||
20250512,091900,9092885,3350,3350,3350,3350,0
|
||||
20250512,091800,9092885,3350,3350,3350,3350,0
|
||||
20250512,091700,9092885,3350,3350,3350,3350,0
|
||||
20250512,091600,9092885,3350,3350,3350,3350,3
|
||||
20250512,091500,9082835,3350,3350,3350,3350,534
|
||||
20250512,091400,7293935,3350,3355,3355,3350,20
|
||||
20250512,091300,7226885,3335,3335,3335,3335,60
|
||||
20250512,091200,7026785,3350,3350,3350,3350,0
|
||||
20250512,091100,7026785,3350,3350,3350,3350,442
|
||||
20250512,091000,5546085,3350,3350,3350,3350,75
|
||||
20250512,090900,5294835,3360,3360,3360,3360,6
|
||||
20250512,090800,5274675,3350,3350,3350,3350,44
|
||||
20250512,090700,5127275,3365,3360,3365,3350,428
|
||||
20250512,090600,3691495,3360,3360,3360,3360,0
|
||||
20250512,090500,3691495,3360,3360,3360,3360,0
|
||||
20250512,090400,3691495,3360,3350,3365,3350,79
|
||||
20250512,090300,3425905,3365,3350,3365,3350,335
|
||||
20250512,090200,2301860,3350,3340,3350,3340,150
|
||||
20250512,090100,1800360,3340,3340,3340,3325,142
|
||||
20250512,090000,1326110,3320,3310,3335,3310,400
|
||||
|
Reference in New Issue
Block a user