Update 2025-05-12 2741 candle_min
This commit is contained in:
638
078340/min/candle-20250512.csv
Normal file
638
078340/min/candle-20250512.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,193600,2788999600,40050,40050,40050,40050,2408
|
||||
20250512,193500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,193400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,193300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,193200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,193100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,193000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,192900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,192800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,192700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,192600,2788999600,40050,40050,40050,40050,0
|
||||
20250512,192500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,192400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,192300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,192200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,192100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,192000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,191900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,191800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,191700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,191600,2788999600,40050,40050,40050,40050,0
|
||||
20250512,191500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,191400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,191300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,191200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,191100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,191000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,190900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,190800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,190700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,190600,2788999600,40050,40050,40050,40050,2408
|
||||
20250512,190500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,190400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,190300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,190200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,190100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,190000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,185900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,185800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,185700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,185600,2788999600,40050,40050,40050,40050,0
|
||||
20250512,185500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,185400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,185300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,185200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,185100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,185000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,184900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,184800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,184700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,184600,2788999600,40050,40050,40050,40050,0
|
||||
20250512,184500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,184400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,184300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,184200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,184100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,184000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,183900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,183800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,183700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,183600,2788999600,40050,40050,40050,40050,2408
|
||||
20250512,183500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,183400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,183300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,183200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,183100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,183000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,182900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,182800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,182700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,182600,2788999600,40050,40050,40050,40050,0
|
||||
20250512,182500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,182400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,182300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,182200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,182100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,182000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,181900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,181800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,181700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,181600,2788999600,40050,40050,40050,40050,0
|
||||
20250512,181500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,181400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,181300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,181200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,181100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,181000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,180900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,180800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,180700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,180600,2788999600,40050,40050,40050,40050,2408
|
||||
20250512,180500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,180400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,180300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,180200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,180100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,180000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,175900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,175800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,175700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,175600,2788999600,40050,40050,40050,40050,0
|
||||
20250512,175500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,175400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,175300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,175200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,175100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,175000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,174900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,174800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,174700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,174600,2788999600,40050,40050,40050,40050,0
|
||||
20250512,174500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,174400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,174300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,174200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,174100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,174000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,173900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,173800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,173700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,173600,2788999600,40050,40050,40050,40050,2408
|
||||
20250512,173500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,173400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,173300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,173200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,173100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,173000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,172900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,172800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,172700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,172600,2788999600,40050,40050,40050,40050,0
|
||||
20250512,172500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,172400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,172300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,172200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,172100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,172000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,171900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,171800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,171700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,171600,2788999600,40050,40050,40050,40050,0
|
||||
20250512,171500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,171400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,171300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,171200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,171100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,171000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,170900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,170800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,170700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,170600,2788999600,40050,40050,40050,40050,2408
|
||||
20250512,170500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,170400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,170300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,170200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,170100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,170000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,165900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,165800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,165700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,165600,2788999600,40050,40050,40050,40050,0
|
||||
20250512,165500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,165400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,165300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,165200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,165100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,165000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,164900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,164800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,164700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,164600,2788999600,40050,40050,40050,40050,0
|
||||
20250512,164500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,164400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,164300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,164200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,164100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,164000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,163900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,163800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,163700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,163600,2788999600,40050,40050,40050,40050,2408
|
||||
20250512,163500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,163400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,163300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,163200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,163100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,163000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,162900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,162800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,162700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,162600,2788999600,40050,40050,40050,40050,0
|
||||
20250512,162500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,162400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,162300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,162200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,162100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,162000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,161900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,161800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,161700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,161600,2788999600,40050,40050,40050,40050,0
|
||||
20250512,161500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,161400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,161300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,161200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,161100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,161000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,160900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,160800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,160700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,160600,2788999600,40050,40050,40050,40050,2408
|
||||
20250512,160500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,160400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,160300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,160200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,160100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,160000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,155900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,155800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,155700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,155600,2788999600,40050,40050,40050,40050,0
|
||||
20250512,155500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,155400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,155300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,155200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,155100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,155000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,154900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,154800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,154700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,154600,2788999600,40050,40050,40050,40050,0
|
||||
20250512,154500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,154400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,154300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,154200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,154100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,154000,2788999600,40050,40050,40050,40050,0
|
||||
20250512,153900,2788999600,40050,40050,40050,40050,0
|
||||
20250512,153800,2788999600,40050,40050,40050,40050,0
|
||||
20250512,153700,2788999600,40050,40050,40050,40050,0
|
||||
20250512,153600,2788999600,40050,40050,40050,40050,2408
|
||||
20250512,153500,2788999600,40050,40050,40050,40050,0
|
||||
20250512,153400,2788999600,40050,40050,40050,40050,0
|
||||
20250512,153300,2788999600,40050,40050,40050,40050,0
|
||||
20250512,153200,2788999600,40050,40050,40050,40050,0
|
||||
20250512,153100,2788999600,40050,40050,40050,40050,0
|
||||
20250512,153000,2788999600,40050,40050,40050,40050,2408
|
||||
20250512,152900,2692559200,40000,40000,40000,40000,0
|
||||
20250512,152800,2692559200,40000,40000,40000,40000,0
|
||||
20250512,152700,2692559200,40000,40000,40000,40000,0
|
||||
20250512,152600,2692559200,40000,40000,40000,40000,0
|
||||
20250512,152500,2692559200,40000,40000,40000,40000,0
|
||||
20250512,152400,2692559200,40000,40000,40000,40000,0
|
||||
20250512,152300,2692559200,40000,40000,40000,40000,0
|
||||
20250512,152200,2692559200,40000,40000,40000,40000,0
|
||||
20250512,152100,2692559200,40000,40000,40000,40000,0
|
||||
20250512,152000,2692559200,40000,40000,40000,40000,0
|
||||
20250512,151900,2692559200,40000,40150,40150,40000,154
|
||||
20250512,151800,2686377750,40100,40150,40300,40100,275
|
||||
20250512,151700,2675309350,40250,40250,40300,40100,377
|
||||
20250512,151600,2660140000,40250,40150,40250,40100,301
|
||||
20250512,151500,2648042000,40200,40200,40250,40100,269
|
||||
20250512,151400,2637233000,40100,40050,40200,40050,318
|
||||
20250512,151300,2624472050,40200,40200,40200,40050,236
|
||||
20250512,151200,2614999850,40150,40150,40200,40100,410
|
||||
20250512,151100,2598535200,40100,40100,40200,40100,175
|
||||
20250512,151000,2591504650,40150,40100,40200,40100,362
|
||||
20250512,150900,2576968950,40200,40150,40200,40100,340
|
||||
20250512,150800,2563314450,40200,40050,40200,40050,248
|
||||
20250512,150700,2553363250,40250,40000,40250,40000,393
|
||||
20250512,150600,2537587150,40100,40150,40200,39950,199
|
||||
20250512,150500,2529605250,40000,40100,40200,40000,333
|
||||
20250512,150400,2516245150,40050,40100,40150,40000,331
|
||||
20250512,150300,2502978750,40100,40150,40150,39950,268
|
||||
20250512,150200,2492243400,40150,40000,40150,40000,243
|
||||
20250512,150100,2482501600,40000,39950,40150,39900,387
|
||||
20250512,150000,2467009900,40000,40000,40150,39950,500
|
||||
20250512,145900,2446974350,40000,40100,40100,40000,367
|
||||
20250512,145800,2432276000,40100,39950,40100,39950,251
|
||||
20250512,145700,2422228400,39950,40000,40000,39950,412
|
||||
20250512,145600,2405761500,39950,39950,40000,39900,187
|
||||
20250512,145500,2398291400,39950,40100,40150,39950,366
|
||||
20250512,145400,2383627250,40100,40100,40100,40050,375
|
||||
20250512,145300,2368591100,40050,40100,40150,40050,369
|
||||
20250512,145200,2353796150,40100,40050,40100,40050,336
|
||||
20250512,145100,2340328600,40150,40150,40200,40100,485
|
||||
20250512,145000,2320854750,40150,40150,40200,40100,270
|
||||
20250512,144900,2310015150,40100,40100,40200,40100,281
|
||||
20250512,144800,2298730900,40100,40150,40200,40100,213
|
||||
20250512,144700,2290171850,40200,40150,40250,40100,536
|
||||
20250512,144600,2268634800,40100,40200,40250,40100,324
|
||||
20250512,144500,2255619000,40250,40150,40250,40150,554
|
||||
20250512,144400,2233344700,40250,40150,40250,40100,359
|
||||
20250512,144300,2218914400,40150,40100,40250,40100,243
|
||||
20250512,144200,2209156750,40150,40250,40250,40100,905
|
||||
20250512,144100,2172799000,40250,40200,40300,40200,256
|
||||
20250512,144000,2162495250,40200,40350,40400,40150,1525
|
||||
20250512,143900,2101098900,40350,40050,40350,40000,3002
|
||||
20250512,143800,1980465650,40000,39900,40050,39900,1225
|
||||
20250512,143700,1931462250,39950,39750,39950,39750,1818
|
||||
20250512,143600,1858941400,39750,39800,39800,39750,53
|
||||
20250512,143500,1856834000,39750,39750,39800,39750,143
|
||||
20250512,143400,1851148500,39750,39800,39800,39750,110
|
||||
20250512,143300,1846772400,39800,39850,39850,39800,66
|
||||
20250512,143200,1844144400,39800,39800,39850,39800,87
|
||||
20250512,143100,1840681150,39800,39850,39850,39800,67
|
||||
20250512,143000,1838013350,39800,39850,39850,39800,99
|
||||
20250512,142900,1834071150,39850,39850,39850,39800,63
|
||||
20250512,142800,1831562550,39800,39800,39850,39800,52
|
||||
20250512,142700,1829492350,39850,39750,39850,39750,72
|
||||
20250512,142600,1826627100,39750,39850,39850,39750,48
|
||||
20250512,142500,1824716150,39850,39800,39850,39800,73
|
||||
20250512,142400,1821809250,39800,39750,39800,39750,133
|
||||
20250512,142300,1816517650,39750,39800,39800,39750,49
|
||||
20250512,142200,1814568650,39800,39800,39850,39750,70
|
||||
20250512,142100,1811782550,39800,39800,39800,39750,81
|
||||
20250512,142000,1808559700,39800,39800,39850,39750,110
|
||||
20250512,141900,1804182000,39800,39800,39850,39750,112
|
||||
20250512,141800,1799724500,39850,39850,39850,39800,102
|
||||
20250512,141700,1795661750,39850,39850,39850,39800,54
|
||||
20250512,141600,1793509900,39850,39800,39850,39800,112
|
||||
20250512,141500,1789046800,39850,39850,39900,39850,42
|
||||
20250512,141400,1787372500,39900,39850,39900,39850,88
|
||||
20250512,141300,1783864400,39850,39850,39850,39800,36
|
||||
20250512,141200,1782430800,39850,39900,39900,39800,135
|
||||
20250512,141100,1777053350,39850,39800,39850,39800,48
|
||||
20250512,141000,1775140650,39800,39850,39850,39800,107
|
||||
20250512,140900,1770879100,39900,39900,39900,39850,111
|
||||
20250512,140800,1766451200,39900,39900,39900,39850,103
|
||||
20250512,140700,1762344350,39850,39850,39850,39800,59
|
||||
20250512,140600,1759993650,39850,39850,39900,39850,84
|
||||
20250512,140500,1756645600,39900,39800,39900,39800,33
|
||||
20250512,140400,1755331500,39800,39800,39850,39750,193
|
||||
20250512,140300,1747650950,39800,39800,39800,39750,184
|
||||
20250512,140200,1740330450,39800,39850,39850,39800,113
|
||||
20250512,140100,1735830600,39800,39850,39850,39800,57
|
||||
20250512,140000,1733560200,39850,39900,39900,39850,512
|
||||
20250512,135900,1713134500,39800,39800,39850,39800,105
|
||||
20250512,135800,1708953200,39800,39900,39900,39800,104
|
||||
20250512,135700,1704807650,39850,39850,39900,39850,39
|
||||
20250512,135600,1703252600,39850,39850,39900,39850,74
|
||||
20250512,135500,1700302800,39800,39850,39850,39800,80
|
||||
20250512,135400,1697116850,39800,39850,39850,39800,63
|
||||
20250512,135300,1694608300,39750,39750,39800,39750,166
|
||||
20250512,135200,1688007700,39750,39850,39850,39750,228
|
||||
20250512,135100,1678938150,39900,39900,39900,39850,132
|
||||
20250512,135000,1673676250,39900,40000,40000,39900,224
|
||||
20250512,134900,1664729800,40000,40000,40000,39950,109
|
||||
20250512,134800,1660372250,39950,39950,39950,39900,350
|
||||
20250512,134700,1646391600,39900,39950,40000,39900,117
|
||||
20250512,134600,1641716550,39950,39950,40000,39900,105
|
||||
20250512,134500,1637519400,40000,39950,40000,39950,98
|
||||
20250512,134400,1633601950,39950,39950,40000,39950,118
|
||||
20250512,134300,1628884700,39950,39950,39950,39900,99
|
||||
20250512,134200,1624930700,39950,39900,40000,39900,79
|
||||
20250512,134100,1621774100,39950,39950,40000,39950,230
|
||||
20250512,134000,1612582550,40000,39975,40000,39950,126
|
||||
20250512,133900,1607545625,39950,39950,40000,39950,288
|
||||
20250512,133800,1596036225,39950,39900,39950,39900,202
|
||||
20250512,133700,1587973925,39900,39950,39950,39900,147
|
||||
20250512,133600,1582103275,39950,39900,39950,39900,93
|
||||
20250512,133500,1578390875,39900,39900,39950,39900,130
|
||||
20250512,133400,1573202075,39950,39850,39950,39850,194
|
||||
20250512,133300,1565465425,39900,39900,39900,39850,95
|
||||
20250512,133200,1561676725,39850,39850,39900,39850,74
|
||||
20250512,133100,1558726925,39900,39900,39900,39850,85
|
||||
20250512,133000,1555336375,39900,39900,39950,39850,112
|
||||
20250512,132900,1550868275,39900,39950,39950,39900,73
|
||||
20250512,132800,1547953425,39950,39950,39950,39900,94
|
||||
20250512,132700,1544200625,39950,39850,39950,39850,173
|
||||
20250512,132600,1537297075,39900,39900,39900,39850,60
|
||||
20250512,132500,1534904325,39900,39900,39950,39900,104
|
||||
20250512,132400,1530753775,39900,39950,40000,39900,164
|
||||
20250512,132300,1524204125,39950,39850,40000,39850,2194
|
||||
20250512,132200,1436569175,39850,39800,39850,39750,265
|
||||
20250512,132100,1426022675,39750,39700,39750,39700,196
|
||||
20250512,132000,1418234175,39700,39650,39750,39650,112
|
||||
20250512,131900,1413788175,39700,39700,39750,39700,118
|
||||
20250512,131800,1409101175,39750,39700,39750,39650,180
|
||||
20250512,131700,1401951125,39650,39600,39700,39600,70
|
||||
20250512,131600,1399176825,39650,39650,39700,39650,114
|
||||
20250512,131500,1394655225,39700,39650,39700,39650,47
|
||||
20250512,131400,1392791375,39650,39650,39700,39650,76
|
||||
20250512,131300,1389777425,39600,39600,39650,39600,64
|
||||
20250512,131200,1387242775,39600,39650,39650,39600,39
|
||||
20250512,131100,1385697375,39600,39600,39650,39600,65
|
||||
20250512,131000,1383123125,39600,39600,39650,39600,137
|
||||
20250512,130900,1377692575,39600,39650,39650,39600,72
|
||||
20250512,130800,1374840825,39600,39650,39650,39600,47
|
||||
20250512,130700,1372979125,39600,39600,39650,39600,48
|
||||
20250512,130600,1371078075,39650,39600,39650,39600,33
|
||||
20250512,130500,1369770675,39600,39600,39650,39600,69
|
||||
20250512,130400,1367037775,39550,39600,39650,39550,133
|
||||
20250512,130300,1361771625,39600,39700,39700,39600,94
|
||||
20250512,130200,1358045275,39700,39600,39700,39600,27
|
||||
20250512,130100,1356974675,39600,39650,39650,39600,42
|
||||
20250512,130000,1355309475,39650,39600,39650,39600,68
|
||||
20250512,125900,1352615175,39650,39600,39650,39600,58
|
||||
20250512,125800,1350317525,39600,39600,39650,39600,78
|
||||
20250512,125700,1347226825,39650,39650,39650,39600,73
|
||||
20250512,125600,1344335475,39600,39600,39650,39550,28
|
||||
20250512,125500,1343227325,39550,39550,39650,39550,45
|
||||
20250512,125400,1341447075,39600,39550,39650,39550,83
|
||||
20250512,125300,1338161075,39550,39600,39600,39550,86
|
||||
20250512,125200,1334756425,39650,39650,39650,39600,50
|
||||
20250512,125100,1332775875,39650,39650,39650,39600,43
|
||||
20250512,125000,1331071875,39600,39600,39650,39600,30
|
||||
20250512,124900,1329883575,39650,39600,39650,39600,84
|
||||
20250512,124800,1326556075,39600,39550,39600,39550,43
|
||||
20250512,124700,1324854375,39550,39550,39600,39550,64
|
||||
20250512,124600,1322322925,39550,39500,39550,39500,66
|
||||
20250512,124500,1319713775,39550,39500,39550,39500,51
|
||||
20250512,124400,1317698775,39500,39550,39550,39500,27
|
||||
20250512,124300,1316632025,39500,39500,39550,39500,66
|
||||
20250512,124200,1314024725,39500,39450,39550,39450,112
|
||||
20250512,124100,1309602325,39500,39450,39500,39450,38
|
||||
20250512,124000,1308102925,39500,39500,39500,39450,32
|
||||
20250512,123900,1306839975,39450,39500,39500,39450,29
|
||||
20250512,123800,1305695625,39500,39500,39550,39500,57
|
||||
20250512,123700,1303443875,39500,39500,39550,39500,32
|
||||
20250512,123600,1302179575,39550,39350,39550,39350,388
|
||||
20250512,123500,1286872525,39400,39400,39400,39350,58
|
||||
20250512,123400,1284588375,39350,39400,39400,39350,27
|
||||
20250512,123300,1283525625,39350,39400,39450,39350,80
|
||||
20250512,123200,1280373425,39400,39450,39500,39400,84
|
||||
20250512,123100,1277061275,39450,39450,39500,39450,48
|
||||
20250512,123000,1275167425,39500,39400,39500,39400,73
|
||||
20250512,122900,1272287925,39450,39450,39450,39400,44
|
||||
20250512,122800,1270553275,39400,39400,39450,39400,45
|
||||
20250512,122700,1268780025,39400,39400,39450,39400,27
|
||||
20250512,122600,1267715925,39400,39400,39450,39400,65
|
||||
20250512,122500,1265154625,39450,39400,39450,39400,34
|
||||
20250512,122400,1263814425,39400,39400,39450,39400,27
|
||||
20250512,122300,1262750325,39450,39500,39500,39400,43
|
||||
20250512,122200,1261055275,39450,39500,39500,39450,47
|
||||
20250512,122100,1259200775,39450,39450,39500,39450,44
|
||||
20250512,122000,1257464475,39450,39400,39500,39400,103
|
||||
20250512,121900,1253404475,39400,39350,39400,39350,27
|
||||
20250512,121800,1252341725,39350,39100,39550,39100,972
|
||||
20250512,121700,1214116975,39100,39200,39200,39050,247
|
||||
20250512,121600,1204449975,39250,39050,39450,39050,778
|
||||
20250512,121500,1173930975,39100,39150,39150,39100,372
|
||||
20250512,121400,1159381125,39200,39250,39250,39200,113
|
||||
20250512,121300,1154949725,39250,39200,39250,39200,40
|
||||
20250512,121200,1153380675,39250,39250,39300,39200,115
|
||||
20250512,121100,1148868675,39250,39250,39300,39250,77
|
||||
20250512,121000,1145846325,39200,39200,39250,39200,70
|
||||
20250512,120900,1143100475,39200,39200,39250,39200,381
|
||||
20250512,120800,1128164275,39250,39250,39250,39250,41
|
||||
20250512,120700,1126555025,39250,39250,39250,39200,81
|
||||
20250512,120600,1123376775,39300,39300,39300,39250,52
|
||||
20250512,120500,1121335225,39250,39200,39250,39200,25
|
||||
20250512,120400,1120354025,39250,39250,39300,39250,215
|
||||
20250512,120300,1111913825,39250,39300,39300,39250,34
|
||||
20250512,120200,1110578675,39300,39300,39300,39250,79
|
||||
20250512,120100,1107476925,39300,39350,39350,39250,56
|
||||
20250512,120000,1105276775,39250,39300,39300,39250,86
|
||||
20250512,115900,1101898025,39250,39350,39350,39250,300
|
||||
20250512,115800,1090107675,39300,39300,39350,39300,75
|
||||
20250512,115700,1087159425,39350,39350,39350,39300,198
|
||||
20250512,115600,1079368175,39350,39400,39400,39350,70
|
||||
20250512,115500,1076613075,39400,39350,39400,39300,43
|
||||
20250512,115400,1074921725,39300,39350,39350,39300,53
|
||||
20250512,115300,1072837275,39300,39300,39400,39300,45
|
||||
20250512,115200,1071068225,39300,39350,39350,39300,51
|
||||
20250512,115100,1069061475,39400,39300,39400,39300,53
|
||||
20250512,115000,1066975925,39350,39300,39350,39300,59
|
||||
20250512,114900,1064655225,39400,39400,39400,39300,75
|
||||
20250512,114800,1061703875,39300,39350,39400,39300,70
|
||||
20250512,114700,1058949775,39400,39350,39400,39350,26
|
||||
20250512,114600,1057926425,39400,39350,39400,39300,41
|
||||
20250512,114500,1056314025,39350,39400,39400,39300,46
|
||||
20250512,114400,1054504125,39350,39400,39400,39300,78
|
||||
20250512,114300,1051434975,39350,39400,39400,39350,37
|
||||
20250512,114200,1049978225,39300,39350,39350,39300,82
|
||||
20250512,114100,1046752575,39350,39300,39400,39300,65
|
||||
20250512,114000,1044195475,39350,39350,39400,39350,137
|
||||
20250512,113900,1038804225,39350,39400,39400,39300,1385
|
||||
20250512,113800,984293175,39450,39450,39500,39400,56
|
||||
20250512,113700,982083975,39400,39450,39500,39400,203
|
||||
20250512,113600,974077325,39450,39450,39500,39450,33
|
||||
20250512,113500,972774825,39450,39400,39450,39400,56
|
||||
20250512,113400,970566575,39400,39450,39450,39400,38
|
||||
20250512,113300,969068475,39450,39400,39500,39400,71
|
||||
20250512,113200,966267525,39450,39450,39450,39400,31
|
||||
20250512,113100,965045575,39400,39400,39450,39400,52
|
||||
20250512,113000,962996225,39450,39400,39450,39400,67
|
||||
20250512,112900,960355625,39450,39400,39450,39400,29
|
||||
20250512,112800,959212625,39450,39400,39450,39400,29
|
||||
20250512,112700,958069725,39400,39450,39450,39400,61
|
||||
20250512,112600,955665475,39400,39400,39450,39400,73
|
||||
20250512,112500,952788975,39450,39400,39450,39400,32
|
||||
20250512,112400,951527575,39450,39450,39450,39400,82
|
||||
20250512,112300,948293725,39450,39450,39450,39400,31
|
||||
20250512,112200,947071775,39400,39450,39450,39400,106
|
||||
20250512,112100,942894625,39450,39450,39500,39400,168
|
||||
20250512,112000,936267675,39450,39400,39450,39400,38
|
||||
20250512,111900,934769525,39450,39450,39500,39450,398
|
||||
20250512,111800,919061425,39500,39450,39500,39450,28
|
||||
20250512,111700,917956475,39500,39500,39550,39500,492
|
||||
20250512,111600,898522175,39550,39550,39550,39500,35
|
||||
20250512,111500,897138975,39550,39500,39550,39500,56
|
||||
20250512,111400,894926125,39500,39500,39550,39500,30
|
||||
20250512,111300,893740725,39500,39550,39600,39500,47
|
||||
20250512,111200,891881675,39550,39600,39650,39550,3314
|
||||
20250512,111100,760654125,39600,39550,39650,39550,133
|
||||
20250512,111000,755386750,39600,39650,39650,39600,57
|
||||
20250512,110900,753128900,39650,39550,39700,39550,77
|
||||
20250512,110800,750080600,39550,39550,39600,39550,28
|
||||
20250512,110700,748972850,39600,39600,39650,39550,68
|
||||
20250512,110600,746280200,39650,39600,39650,39600,29
|
||||
20250512,110500,745131350,39600,39600,39650,39600,55
|
||||
20250512,110400,742953100,39650,39750,39750,39600,146
|
||||
20250512,110300,737162300,39700,39700,39700,39650,102
|
||||
20250512,110200,733113000,39700,39650,39700,39600,42
|
||||
20250512,110100,731447100,39650,39650,39650,39600,36
|
||||
20250512,110000,730019850,39650,39650,39700,39650,29
|
||||
20250512,105900,728869650,39700,39700,39700,39650,57
|
||||
20250512,105800,726606900,39750,39750,39750,39700,12
|
||||
20250512,105700,726129950,39700,39700,39750,39700,57
|
||||
20250512,105600,723866750,39700,39750,39750,39700,9
|
||||
20250512,105500,723509100,39700,39750,39750,39700,37
|
||||
20250512,105400,722038450,39750,39750,39750,39700,14
|
||||
20250512,105300,721482000,39700,39700,39750,39650,184
|
||||
20250512,105200,714175450,39650,39650,39700,39650,17
|
||||
20250512,105100,713500650,39650,39550,39750,39450,638
|
||||
20250512,105000,688266450,39600,39450,39800,39450,3064
|
||||
20250512,104900,566910800,39500,39500,39500,39450,14
|
||||
20250512,104800,566357850,39500,39450,39500,39450,19
|
||||
20250512,104700,565607500,39500,39450,39500,39400,46
|
||||
20250512,104600,563792550,39450,39500,39500,39450,23
|
||||
20250512,104500,562884400,39450,39450,39500,39450,73
|
||||
20250512,104400,560004100,39450,39450,39500,39450,29
|
||||
20250512,104300,558859750,39450,39450,39450,39450,12
|
||||
20250512,104200,558386350,39450,39500,39500,39450,45
|
||||
20250512,104100,556610050,39550,39550,39550,39500,141
|
||||
20250512,104000,551036000,39550,39550,39550,39500,24
|
||||
20250512,103900,550086950,39500,39450,39500,39450,61
|
||||
20250512,103800,547677950,39500,39450,39500,39450,13
|
||||
20250512,103700,547164700,39450,39450,39450,39450,130
|
||||
20250512,103600,542036200,39500,39500,39550,39500,158
|
||||
20250512,103500,535794800,39500,39450,39500,39450,16
|
||||
20250512,103400,535163500,39450,39500,39500,39450,70
|
||||
20250512,103300,532401000,39500,39500,39500,39500,31
|
||||
20250512,103200,531176500,39450,39500,39500,39400,328
|
||||
20250512,103100,518241500,39550,39550,39550,39550,23
|
||||
20250512,103000,517331850,39500,39550,39550,39500,129
|
||||
20250512,102900,512235800,39550,39600,39600,39550,120
|
||||
20250512,102800,507489550,39600,39700,39700,39600,76
|
||||
20250512,102700,504478450,39700,39700,39700,39650,24
|
||||
20250512,102600,503526100,39650,39700,39700,39650,8
|
||||
20250512,102500,503208600,39650,39600,39650,39550,23
|
||||
20250512,102400,502297100,39650,39650,39750,39600,188
|
||||
20250512,102300,494843200,39600,39600,39600,39550,35
|
||||
20250512,102200,493457300,39600,39550,39600,39550,59
|
||||
20250512,102100,491123800,39550,39500,39550,39500,8
|
||||
20250512,102000,490807550,39550,39500,39550,39500,28
|
||||
20250512,101900,489700400,39550,39550,39600,39500,38
|
||||
20250512,101800,488197900,39550,39450,39650,39450,155
|
||||
20250512,101700,482070950,39450,39450,39500,39400,364
|
||||
20250512,101600,467710850,39500,39500,39500,39500,28
|
||||
20250512,101500,466604850,39500,39450,39500,39450,45
|
||||
20250512,101400,464827450,39450,39500,39500,39400,125
|
||||
20250512,101300,459895950,39450,39450,39450,39400,152
|
||||
20250512,101200,453903400,39450,39450,39450,39450,40
|
||||
20250512,101100,452325400,39400,39450,39450,39400,79
|
||||
20250512,101000,449209850,39400,39450,39450,39400,86
|
||||
20250512,100900,445818250,39450,39500,39500,39450,14
|
||||
20250512,100800,445265400,39450,39450,39500,39450,70
|
||||
20250512,100700,442503600,39450,39500,39500,39450,127
|
||||
20250512,100600,437487600,39500,39500,39500,39450,347
|
||||
20250512,100500,423791650,39550,39650,39650,39550,60
|
||||
20250512,100400,421418150,39650,39850,39850,39550,543
|
||||
20250512,100300,399891950,39850,39850,39850,39850,5
|
||||
20250512,100200,399692700,39800,39750,39800,39750,17
|
||||
20250512,100100,399016250,39750,39750,39750,39750,20
|
||||
20250512,100000,398221250,39700,39750,39750,39700,12
|
||||
20250512,095900,397744300,39750,39750,39750,39750,11
|
||||
20250512,095800,397307050,39750,39750,39750,39750,34
|
||||
20250512,095700,395955550,39700,39800,39800,39700,233
|
||||
20250512,095600,386691850,39850,39900,39900,39850,15
|
||||
20250512,095500,386093850,39900,39850,39900,39850,36
|
||||
20250512,095400,384658450,39900,39900,39900,39900,5
|
||||
20250512,095300,384458950,39850,39900,39900,39850,22
|
||||
20250512,095200,383582150,39900,39850,39900,39850,45
|
||||
20250512,095100,381787450,39900,39900,39900,39900,1
|
||||
20250512,095000,381747550,39900,39950,39950,39850,20
|
||||
20250512,094900,380950100,39900,39900,39950,39900,129
|
||||
20250512,094800,375801600,39950,39950,39950,39950,12
|
||||
20250512,094700,375322200,39900,39850,39900,39850,73
|
||||
20250512,094600,372410450,39850,39800,39850,39800,27
|
||||
20250512,094500,371335000,39850,39850,39850,39850,87
|
||||
20250512,094400,367868050,39900,39850,39900,39850,143
|
||||
20250512,094300,362162750,39900,39900,39900,39900,10
|
||||
20250512,094200,361763750,39850,39850,39850,39850,10
|
||||
20250512,094100,361365250,39850,39800,39850,39800,100
|
||||
20250512,094000,357382150,39800,39800,39850,39800,99
|
||||
20250512,093900,353441900,39800,39750,39800,39750,37
|
||||
20250512,093800,351971100,39750,39750,39750,39700,88
|
||||
20250512,093700,348475800,39800,39800,39850,39800,209
|
||||
20250512,093600,340156750,39800,39750,39800,39750,135
|
||||
20250512,093500,334789650,39750,39750,39800,39750,53
|
||||
20250512,093400,332682850,39750,39750,39750,39750,43
|
||||
20250512,093300,330973600,39750,39750,39800,39750,87
|
||||
20250512,093200,327514450,39800,39750,39800,39750,54
|
||||
20250512,093100,325366550,39750,39750,39750,39750,39
|
||||
20250512,093000,323816300,39750,39700,39750,39700,60
|
||||
20250512,092900,321433000,39700,39700,39700,39700,63
|
||||
20250512,092800,318931900,39700,39450,39700,39450,1632
|
||||
20250512,092700,254459350,39500,39450,39500,39450,175
|
||||
20250512,092600,247549650,39450,39500,39500,39450,128
|
||||
20250512,092500,242494500,39500,39500,39500,39500,57
|
||||
20250512,092400,240243000,39500,39500,39500,39500,0
|
||||
20250512,092300,240243000,39500,39550,39550,39500,68
|
||||
20250512,092200,237556200,39550,39550,39550,39550,16
|
||||
20250512,092100,236923400,39550,39550,39550,39500,41
|
||||
20250512,092000,235301900,39550,39500,39550,39500,29
|
||||
20250512,091900,234156350,39500,39600,39600,39450,190
|
||||
20250512,091800,226656750,39550,39500,39550,39500,20
|
||||
20250512,091700,225865900,39600,39550,39600,39500,75
|
||||
20250512,091600,222899350,39550,39450,39650,39450,326
|
||||
20250512,091500,210017500,39450,39550,39550,39400,757
|
||||
20250512,091400,180160900,39650,39600,39650,39600,97
|
||||
20250512,091300,176319450,39600,39600,39600,39600,47
|
||||
20250512,091200,174458250,39550,39550,39600,39500,550
|
||||
20250512,091100,152728000,39550,39600,39600,39550,148
|
||||
20250512,091000,146871000,39700,39750,39750,39650,84
|
||||
20250512,090900,143536500,39750,39650,39750,39600,165
|
||||
20250512,090800,136988900,39650,39850,39850,39650,186
|
||||
20250512,090700,129595450,39750,39650,39800,39650,301
|
||||
20250512,090600,117633150,39700,39600,39700,39600,32
|
||||
20250512,090500,116363850,39600,39550,39800,39550,632
|
||||
20250512,090400,91301550,39550,39750,39800,39550,445
|
||||
20250512,090300,73664750,39750,39850,39850,39700,241
|
||||
20250512,090200,64075600,39750,39650,39750,39650,64
|
||||
20250512,090100,61536900,39650,39900,39950,39500,1096
|
||||
20250512,090000,18042000,39900,40000,40000,39700,453
|
||||
|
Reference in New Issue
Block a user