Update 2025-05-12 2741 candle_min
This commit is contained in:
639
079960/min/candle-20250512.csv
Normal file
639
079960/min/candle-20250512.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,193700,321899500,20500,20500,20500,20500,70
|
||||
20250512,193600,321899500,20500,20500,20500,20500,0
|
||||
20250512,193500,321899500,20500,20500,20500,20500,0
|
||||
20250512,193400,321899500,20500,20500,20500,20500,0
|
||||
20250512,193300,321899500,20500,20500,20500,20500,0
|
||||
20250512,193200,321899500,20500,20500,20500,20500,0
|
||||
20250512,193100,321899500,20500,20500,20500,20500,0
|
||||
20250512,193000,321899500,20500,20500,20500,20500,0
|
||||
20250512,192900,321899500,20500,20500,20500,20500,0
|
||||
20250512,192800,321899500,20500,20500,20500,20500,0
|
||||
20250512,192700,321899500,20500,20500,20500,20500,0
|
||||
20250512,192600,321899500,20500,20500,20500,20500,0
|
||||
20250512,192500,321899500,20500,20500,20500,20500,0
|
||||
20250512,192400,321899500,20500,20500,20500,20500,0
|
||||
20250512,192300,321899500,20500,20500,20500,20500,0
|
||||
20250512,192200,321899500,20500,20500,20500,20500,0
|
||||
20250512,192100,321899500,20500,20500,20500,20500,0
|
||||
20250512,192000,321899500,20500,20500,20500,20500,0
|
||||
20250512,191900,321899500,20500,20500,20500,20500,0
|
||||
20250512,191800,321899500,20500,20500,20500,20500,0
|
||||
20250512,191700,321899500,20500,20500,20500,20500,0
|
||||
20250512,191600,321899500,20500,20500,20500,20500,0
|
||||
20250512,191500,321899500,20500,20500,20500,20500,0
|
||||
20250512,191400,321899500,20500,20500,20500,20500,0
|
||||
20250512,191300,321899500,20500,20500,20500,20500,0
|
||||
20250512,191200,321899500,20500,20500,20500,20500,0
|
||||
20250512,191100,321899500,20500,20500,20500,20500,0
|
||||
20250512,191000,321899500,20500,20500,20500,20500,0
|
||||
20250512,190900,321899500,20500,20500,20500,20500,0
|
||||
20250512,190800,321899500,20500,20500,20500,20500,0
|
||||
20250512,190700,321899500,20500,20500,20500,20500,70
|
||||
20250512,190600,321899500,20500,20500,20500,20500,0
|
||||
20250512,190500,321899500,20500,20500,20500,20500,0
|
||||
20250512,190400,321899500,20500,20500,20500,20500,0
|
||||
20250512,190300,321899500,20500,20500,20500,20500,0
|
||||
20250512,190200,321899500,20500,20500,20500,20500,0
|
||||
20250512,190100,321899500,20500,20500,20500,20500,0
|
||||
20250512,190000,321899500,20500,20500,20500,20500,0
|
||||
20250512,185900,321899500,20500,20500,20500,20500,0
|
||||
20250512,185800,321899500,20500,20500,20500,20500,0
|
||||
20250512,185700,321899500,20500,20500,20500,20500,0
|
||||
20250512,185600,321899500,20500,20500,20500,20500,0
|
||||
20250512,185500,321899500,20500,20500,20500,20500,0
|
||||
20250512,185400,321899500,20500,20500,20500,20500,0
|
||||
20250512,185300,321899500,20500,20500,20500,20500,0
|
||||
20250512,185200,321899500,20500,20500,20500,20500,0
|
||||
20250512,185100,321899500,20500,20500,20500,20500,0
|
||||
20250512,185000,321899500,20500,20500,20500,20500,0
|
||||
20250512,184900,321899500,20500,20500,20500,20500,0
|
||||
20250512,184800,321899500,20500,20500,20500,20500,0
|
||||
20250512,184700,321899500,20500,20500,20500,20500,0
|
||||
20250512,184600,321899500,20500,20500,20500,20500,0
|
||||
20250512,184500,321899500,20500,20500,20500,20500,0
|
||||
20250512,184400,321899500,20500,20500,20500,20500,0
|
||||
20250512,184300,321899500,20500,20500,20500,20500,0
|
||||
20250512,184200,321899500,20500,20500,20500,20500,0
|
||||
20250512,184100,321899500,20500,20500,20500,20500,0
|
||||
20250512,184000,321899500,20500,20500,20500,20500,0
|
||||
20250512,183900,321899500,20500,20500,20500,20500,0
|
||||
20250512,183800,321899500,20500,20500,20500,20500,0
|
||||
20250512,183700,321899500,20500,20500,20500,20500,70
|
||||
20250512,183600,321899500,20500,20500,20500,20500,0
|
||||
20250512,183500,321899500,20500,20500,20500,20500,0
|
||||
20250512,183400,321899500,20500,20500,20500,20500,0
|
||||
20250512,183300,321899500,20500,20500,20500,20500,0
|
||||
20250512,183200,321899500,20500,20500,20500,20500,0
|
||||
20250512,183100,321899500,20500,20500,20500,20500,0
|
||||
20250512,183000,321899500,20500,20500,20500,20500,0
|
||||
20250512,182900,321899500,20500,20500,20500,20500,0
|
||||
20250512,182800,321899500,20500,20500,20500,20500,0
|
||||
20250512,182700,321899500,20500,20500,20500,20500,0
|
||||
20250512,182600,321899500,20500,20500,20500,20500,0
|
||||
20250512,182500,321899500,20500,20500,20500,20500,0
|
||||
20250512,182400,321899500,20500,20500,20500,20500,0
|
||||
20250512,182300,321899500,20500,20500,20500,20500,0
|
||||
20250512,182200,321899500,20500,20500,20500,20500,0
|
||||
20250512,182100,321899500,20500,20500,20500,20500,0
|
||||
20250512,182000,321899500,20500,20500,20500,20500,0
|
||||
20250512,181900,321899500,20500,20500,20500,20500,0
|
||||
20250512,181800,321899500,20500,20500,20500,20500,0
|
||||
20250512,181700,321899500,20500,20500,20500,20500,0
|
||||
20250512,181600,321899500,20500,20500,20500,20500,0
|
||||
20250512,181500,321899500,20500,20500,20500,20500,0
|
||||
20250512,181400,321899500,20500,20500,20500,20500,0
|
||||
20250512,181300,321899500,20500,20500,20500,20500,0
|
||||
20250512,181200,321899500,20500,20500,20500,20500,0
|
||||
20250512,181100,321899500,20500,20500,20500,20500,0
|
||||
20250512,181000,321899500,20500,20500,20500,20500,0
|
||||
20250512,180900,321899500,20500,20500,20500,20500,0
|
||||
20250512,180800,321899500,20500,20500,20500,20500,0
|
||||
20250512,180700,321899500,20500,20500,20500,20500,70
|
||||
20250512,180600,321899500,20500,20500,20500,20500,0
|
||||
20250512,180500,321899500,20500,20500,20500,20500,0
|
||||
20250512,180400,321899500,20500,20500,20500,20500,0
|
||||
20250512,180300,321899500,20500,20500,20500,20500,0
|
||||
20250512,180200,321899500,20500,20500,20500,20500,0
|
||||
20250512,180100,321899500,20500,20500,20500,20500,0
|
||||
20250512,180000,321899500,20500,20500,20500,20500,0
|
||||
20250512,175900,321899500,20500,20500,20500,20500,0
|
||||
20250512,175800,321899500,20500,20500,20500,20500,0
|
||||
20250512,175700,321899500,20500,20500,20500,20500,0
|
||||
20250512,175600,321899500,20500,20500,20500,20500,0
|
||||
20250512,175500,321899500,20500,20500,20500,20500,0
|
||||
20250512,175400,321899500,20500,20500,20500,20500,0
|
||||
20250512,175300,321899500,20500,20500,20500,20500,0
|
||||
20250512,175200,321899500,20500,20500,20500,20500,0
|
||||
20250512,175100,321899500,20500,20500,20500,20500,0
|
||||
20250512,175000,321899500,20500,20500,20500,20500,0
|
||||
20250512,174900,321899500,20500,20500,20500,20500,0
|
||||
20250512,174800,321899500,20500,20500,20500,20500,0
|
||||
20250512,174700,321899500,20500,20500,20500,20500,0
|
||||
20250512,174600,321899500,20500,20500,20500,20500,0
|
||||
20250512,174500,321899500,20500,20500,20500,20500,0
|
||||
20250512,174400,321899500,20500,20500,20500,20500,0
|
||||
20250512,174300,321899500,20500,20500,20500,20500,0
|
||||
20250512,174200,321899500,20500,20500,20500,20500,0
|
||||
20250512,174100,321899500,20500,20500,20500,20500,0
|
||||
20250512,174000,321899500,20500,20500,20500,20500,0
|
||||
20250512,173900,321899500,20500,20500,20500,20500,0
|
||||
20250512,173800,321899500,20500,20500,20500,20500,0
|
||||
20250512,173700,321899500,20500,20500,20500,20500,70
|
||||
20250512,173600,321899500,20500,20500,20500,20500,0
|
||||
20250512,173500,321899500,20500,20500,20500,20500,0
|
||||
20250512,173400,321899500,20500,20500,20500,20500,0
|
||||
20250512,173300,321899500,20500,20500,20500,20500,0
|
||||
20250512,173200,321899500,20500,20500,20500,20500,0
|
||||
20250512,173100,321899500,20500,20500,20500,20500,0
|
||||
20250512,173000,321899500,20500,20500,20500,20500,0
|
||||
20250512,172900,321899500,20500,20500,20500,20500,0
|
||||
20250512,172800,321899500,20500,20500,20500,20500,0
|
||||
20250512,172700,321899500,20500,20500,20500,20500,0
|
||||
20250512,172600,321899500,20500,20500,20500,20500,0
|
||||
20250512,172500,321899500,20500,20500,20500,20500,0
|
||||
20250512,172400,321899500,20500,20500,20500,20500,0
|
||||
20250512,172300,321899500,20500,20500,20500,20500,0
|
||||
20250512,172200,321899500,20500,20500,20500,20500,0
|
||||
20250512,172100,321899500,20500,20500,20500,20500,0
|
||||
20250512,172000,321899500,20500,20500,20500,20500,0
|
||||
20250512,171900,321899500,20500,20500,20500,20500,0
|
||||
20250512,171800,321899500,20500,20500,20500,20500,0
|
||||
20250512,171700,321899500,20500,20500,20500,20500,0
|
||||
20250512,171600,321899500,20500,20500,20500,20500,0
|
||||
20250512,171500,321899500,20500,20500,20500,20500,0
|
||||
20250512,171400,321899500,20500,20500,20500,20500,0
|
||||
20250512,171300,321899500,20500,20500,20500,20500,0
|
||||
20250512,171200,321899500,20500,20500,20500,20500,0
|
||||
20250512,171100,321899500,20500,20500,20500,20500,0
|
||||
20250512,171000,321899500,20500,20500,20500,20500,0
|
||||
20250512,170900,321899500,20500,20500,20500,20500,0
|
||||
20250512,170800,321899500,20500,20500,20500,20500,0
|
||||
20250512,170700,321899500,20500,20500,20500,20500,70
|
||||
20250512,170600,321899500,20500,20500,20500,20500,0
|
||||
20250512,170500,321899500,20500,20500,20500,20500,0
|
||||
20250512,170400,321899500,20500,20500,20500,20500,0
|
||||
20250512,170300,321899500,20500,20500,20500,20500,0
|
||||
20250512,170200,321899500,20500,20500,20500,20500,0
|
||||
20250512,170100,321899500,20500,20500,20500,20500,0
|
||||
20250512,170000,321899500,20500,20500,20500,20500,0
|
||||
20250512,165900,321899500,20500,20500,20500,20500,0
|
||||
20250512,165800,321899500,20500,20500,20500,20500,0
|
||||
20250512,165700,321899500,20500,20500,20500,20500,0
|
||||
20250512,165600,321899500,20500,20500,20500,20500,0
|
||||
20250512,165500,321899500,20500,20500,20500,20500,0
|
||||
20250512,165400,321899500,20500,20500,20500,20500,0
|
||||
20250512,165300,321899500,20500,20500,20500,20500,0
|
||||
20250512,165200,321899500,20500,20500,20500,20500,0
|
||||
20250512,165100,321899500,20500,20500,20500,20500,0
|
||||
20250512,165000,321899500,20500,20500,20500,20500,0
|
||||
20250512,164900,321899500,20500,20500,20500,20500,0
|
||||
20250512,164800,321899500,20500,20500,20500,20500,0
|
||||
20250512,164700,321899500,20500,20500,20500,20500,0
|
||||
20250512,164600,321899500,20500,20500,20500,20500,0
|
||||
20250512,164500,321899500,20500,20500,20500,20500,0
|
||||
20250512,164400,321899500,20500,20500,20500,20500,0
|
||||
20250512,164300,321899500,20500,20500,20500,20500,0
|
||||
20250512,164200,321899500,20500,20500,20500,20500,0
|
||||
20250512,164100,321899500,20500,20500,20500,20500,0
|
||||
20250512,164000,321899500,20500,20500,20500,20500,0
|
||||
20250512,163900,321899500,20500,20500,20500,20500,0
|
||||
20250512,163800,321899500,20500,20500,20500,20500,0
|
||||
20250512,163700,321899500,20500,20500,20500,20500,70
|
||||
20250512,163600,321899500,20500,20500,20500,20500,0
|
||||
20250512,163500,321899500,20500,20500,20500,20500,0
|
||||
20250512,163400,321899500,20500,20500,20500,20500,0
|
||||
20250512,163300,321899500,20500,20500,20500,20500,0
|
||||
20250512,163200,321899500,20500,20500,20500,20500,0
|
||||
20250512,163100,321899500,20500,20500,20500,20500,0
|
||||
20250512,163000,321899500,20500,20500,20500,20500,0
|
||||
20250512,162900,321899500,20500,20500,20500,20500,0
|
||||
20250512,162800,321899500,20500,20500,20500,20500,0
|
||||
20250512,162700,321899500,20500,20500,20500,20500,0
|
||||
20250512,162600,321899500,20500,20500,20500,20500,0
|
||||
20250512,162500,321899500,20500,20500,20500,20500,0
|
||||
20250512,162400,321899500,20500,20500,20500,20500,0
|
||||
20250512,162300,321899500,20500,20500,20500,20500,0
|
||||
20250512,162200,321899500,20500,20500,20500,20500,0
|
||||
20250512,162100,321899500,20500,20500,20500,20500,0
|
||||
20250512,162000,321899500,20500,20500,20500,20500,0
|
||||
20250512,161900,321899500,20500,20500,20500,20500,0
|
||||
20250512,161800,321899500,20500,20500,20500,20500,0
|
||||
20250512,161700,321899500,20500,20500,20500,20500,0
|
||||
20250512,161600,321899500,20500,20500,20500,20500,0
|
||||
20250512,161500,321899500,20500,20500,20500,20500,0
|
||||
20250512,161400,321899500,20500,20500,20500,20500,0
|
||||
20250512,161300,321899500,20500,20500,20500,20500,0
|
||||
20250512,161200,321899500,20500,20500,20500,20500,0
|
||||
20250512,161100,321899500,20500,20500,20500,20500,0
|
||||
20250512,161000,321899500,20500,20500,20500,20500,0
|
||||
20250512,160900,321899500,20500,20500,20500,20500,0
|
||||
20250512,160800,321899500,20500,20500,20500,20500,0
|
||||
20250512,160700,321899500,20500,20500,20500,20500,70
|
||||
20250512,160600,321899500,20500,20500,20500,20500,0
|
||||
20250512,160500,321899500,20500,20500,20500,20500,0
|
||||
20250512,160400,321899500,20500,20500,20500,20500,0
|
||||
20250512,160300,321899500,20500,20500,20500,20500,0
|
||||
20250512,160200,321899500,20500,20500,20500,20500,0
|
||||
20250512,160100,321899500,20500,20500,20500,20500,0
|
||||
20250512,160000,321899500,20500,20500,20500,20500,0
|
||||
20250512,155900,321899500,20500,20500,20500,20500,0
|
||||
20250512,155800,321899500,20500,20500,20500,20500,0
|
||||
20250512,155700,321899500,20500,20500,20500,20500,0
|
||||
20250512,155600,321899500,20500,20500,20500,20500,0
|
||||
20250512,155500,321899500,20500,20500,20500,20500,0
|
||||
20250512,155400,321899500,20500,20500,20500,20500,0
|
||||
20250512,155300,321899500,20500,20500,20500,20500,0
|
||||
20250512,155200,321899500,20500,20500,20500,20500,0
|
||||
20250512,155100,321899500,20500,20500,20500,20500,0
|
||||
20250512,155000,321899500,20500,20500,20500,20500,0
|
||||
20250512,154900,321899500,20500,20500,20500,20500,0
|
||||
20250512,154800,321899500,20500,20500,20500,20500,0
|
||||
20250512,154700,321899500,20500,20500,20500,20500,0
|
||||
20250512,154600,321899500,20500,20500,20500,20500,0
|
||||
20250512,154500,321899500,20500,20500,20500,20500,0
|
||||
20250512,154400,321899500,20500,20500,20500,20500,0
|
||||
20250512,154300,321899500,20500,20500,20500,20500,0
|
||||
20250512,154200,321899500,20500,20500,20500,20500,0
|
||||
20250512,154100,321899500,20500,20500,20500,20500,0
|
||||
20250512,154000,321899500,20500,20500,20500,20500,0
|
||||
20250512,153900,321899500,20500,20500,20500,20500,0
|
||||
20250512,153800,321899500,20500,20500,20500,20500,0
|
||||
20250512,153700,321899500,20500,20500,20500,20500,70
|
||||
20250512,153600,321899500,20500,20500,20500,20500,0
|
||||
20250512,153500,321899500,20500,20500,20500,20500,0
|
||||
20250512,153400,321899500,20500,20500,20500,20500,0
|
||||
20250512,153300,321899500,20500,20500,20500,20500,0
|
||||
20250512,153200,321899500,20500,20500,20500,20500,0
|
||||
20250512,153100,321899500,20500,20500,20500,20500,0
|
||||
20250512,153000,321899500,20500,20500,20500,20500,70
|
||||
20250512,152900,320464500,20500,20500,20500,20500,0
|
||||
20250512,152800,320464500,20500,20500,20500,20500,0
|
||||
20250512,152700,320464500,20500,20500,20500,20500,0
|
||||
20250512,152600,320464500,20500,20500,20500,20500,0
|
||||
20250512,152500,320464500,20500,20500,20500,20500,0
|
||||
20250512,152400,320464500,20500,20500,20500,20500,0
|
||||
20250512,152300,320464500,20500,20500,20500,20500,0
|
||||
20250512,152200,320464500,20500,20500,20500,20500,0
|
||||
20250512,152100,320464500,20500,20500,20500,20500,0
|
||||
20250512,152000,320464500,20500,20500,20500,20500,0
|
||||
20250512,151900,320464500,20500,20500,20500,20500,0
|
||||
20250512,151800,320464500,20500,20500,20500,20500,22
|
||||
20250512,151700,320013500,20500,20500,20500,20500,0
|
||||
20250512,151600,320013500,20500,20500,20500,20500,0
|
||||
20250512,151500,320013500,20500,20500,20500,20500,3
|
||||
20250512,151400,319952000,20500,20500,20500,20500,0
|
||||
20250512,151300,319952000,20500,20500,20500,20500,0
|
||||
20250512,151200,319952000,20500,20500,20500,20500,0
|
||||
20250512,151100,319952000,20500,20500,20500,20500,2
|
||||
20250512,151000,319911000,20550,20550,20550,20550,0
|
||||
20250512,150900,319911000,20550,20550,20550,20550,21
|
||||
20250512,150800,319479450,20550,20550,20550,20550,277
|
||||
20250512,150700,313787100,20500,20550,20550,20500,3
|
||||
20250512,150600,313725550,20500,20550,20550,20500,187
|
||||
20250512,150500,309891525,20550,20550,20550,20550,1
|
||||
20250512,150400,309870975,20550,20500,20550,20500,373
|
||||
20250512,150300,302223650,20500,20500,20500,20500,1
|
||||
20250512,150200,302203150,20500,20500,20500,20500,105
|
||||
20250512,150100,300050650,20500,20500,20500,20500,1
|
||||
20250512,150000,300030150,20500,20500,20500,20500,1
|
||||
20250512,145900,300009650,20500,20500,20500,20500,1
|
||||
20250512,145800,299989150,20500,20475,20500,20475,4
|
||||
20250512,145700,299907225,20500,20500,20500,20500,1
|
||||
20250512,145600,299886725,20500,20500,20500,20500,1
|
||||
20250512,145500,299866225,20500,20500,20500,20500,0
|
||||
20250512,145400,299866225,20500,20500,20500,20500,168
|
||||
20250512,145300,296422225,20500,20500,20500,20500,1
|
||||
20250512,145200,296401725,20500,20500,20500,20500,1
|
||||
20250512,145100,296381225,20500,20500,20500,20500,1
|
||||
20250512,145000,296360725,20500,20500,20500,20500,1
|
||||
20250512,144900,296340225,20500,20500,20500,20500,0
|
||||
20250512,144800,296340225,20500,20500,20500,20500,1
|
||||
20250512,144700,296319725,20500,20500,20500,20500,1
|
||||
20250512,144600,296299225,20500,20500,20500,20500,1
|
||||
20250512,144500,296278725,20500,20500,20500,20475,8
|
||||
20250512,144400,296114750,20500,20500,20500,20500,0
|
||||
20250512,144300,296114750,20500,20500,20500,20500,1
|
||||
20250512,144200,296094250,20500,20500,20500,20500,1
|
||||
20250512,144100,296073750,20500,20500,20500,20500,1
|
||||
20250512,144000,296053250,20500,20500,20500,20500,50
|
||||
20250512,143900,295028250,20500,20500,20500,20500,1
|
||||
20250512,143800,295007750,20500,20500,20500,20500,0
|
||||
20250512,143700,295007750,20500,20500,20500,20500,1
|
||||
20250512,143600,294987250,20500,20500,20500,20500,1
|
||||
20250512,143500,294966750,20500,20500,20500,20500,1
|
||||
20250512,143400,294946250,20500,20500,20500,20500,222
|
||||
20250512,143300,290395250,20500,20500,20500,20500,0
|
||||
20250512,143200,290395250,20500,20500,20500,20500,1
|
||||
20250512,143100,290374750,20500,20500,20500,20500,1
|
||||
20250512,143000,290354250,20500,20500,20500,20500,1
|
||||
20250512,142900,290333750,20500,20500,20500,20500,383
|
||||
20250512,142800,282482250,20500,20500,20500,20500,11
|
||||
20250512,142700,282256750,20500,20500,20500,20500,0
|
||||
20250512,142600,282256750,20500,20500,20500,20500,1
|
||||
20250512,142500,282236250,20500,20500,20500,20500,1
|
||||
20250512,142400,282215750,20500,20500,20500,20500,81
|
||||
20250512,142300,280555250,20500,20500,20500,20500,48
|
||||
20250512,142200,279571250,20500,20500,20500,20500,0
|
||||
20250512,142100,279571250,20500,20500,20500,20500,22
|
||||
20250512,142000,279120250,20500,20500,20500,20500,1
|
||||
20250512,141900,279099750,20500,20500,20500,20500,7
|
||||
20250512,141800,278956250,20500,20500,20500,20500,1
|
||||
20250512,141700,278935750,20500,20500,20500,20500,1
|
||||
20250512,141600,278915250,20500,20500,20500,20450,41
|
||||
20250512,141500,278074800,20500,20500,20500,20500,18
|
||||
20250512,141400,277705800,20500,20500,20500,20500,6
|
||||
20250512,141300,277582800,20500,20500,20500,20500,400
|
||||
20250512,141200,269382800,20500,20500,20500,20500,7
|
||||
20250512,141100,269239300,20500,20500,20500,20500,0
|
||||
20250512,141000,269239300,20500,20500,20500,20500,1
|
||||
20250512,140900,269218800,20500,20500,20500,20500,1
|
||||
20250512,140800,269198300,20500,20500,20500,20500,4
|
||||
20250512,140700,269116300,20500,20500,20500,20500,1449
|
||||
20250512,140600,239411800,20500,20500,20500,20500,661
|
||||
20250512,140500,225861300,20500,20500,20500,20500,0
|
||||
20250512,140400,225861300,20500,20450,20500,20450,7
|
||||
20250512,140300,225718100,20500,20500,20500,20500,1
|
||||
20250512,140200,225697600,20500,20500,20500,20500,1
|
||||
20250512,140100,225677100,20500,20500,20500,20500,1
|
||||
20250512,140000,225656600,20500,20500,20500,20500,0
|
||||
20250512,135900,225656600,20500,20450,20500,20450,2
|
||||
20250512,135800,225615650,20500,20500,20500,20500,1
|
||||
20250512,135700,225595150,20500,20500,20500,20500,1
|
||||
20250512,135600,225574650,20500,20500,20500,20500,201
|
||||
20250512,135500,221454150,20450,20500,20500,20450,2
|
||||
20250512,135400,221413200,20500,20500,20500,20500,0
|
||||
20250512,135300,221413200,20500,20450,20500,20450,3
|
||||
20250512,135200,221351800,20500,20500,20500,20500,1
|
||||
20250512,135100,221331300,20500,20450,20500,20450,41
|
||||
20250512,135000,220492800,20450,20450,20450,20450,1
|
||||
20250512,134900,220472350,20400,20500,20500,20400,11
|
||||
20250512,134800,220246950,20500,20500,20500,20500,1
|
||||
20250512,134700,220226450,20500,20500,20500,20500,1
|
||||
20250512,134600,220205950,20500,20450,20500,20450,680
|
||||
20250512,134500,206294600,20450,20450,20450,20450,1
|
||||
20250512,134400,206274150,20450,20450,20450,20450,1
|
||||
20250512,134300,206253700,20450,20450,20450,20450,10
|
||||
20250512,134200,206049200,20450,20450,20450,20450,1
|
||||
20250512,134100,206028750,20450,20450,20450,20450,1
|
||||
20250512,134000,206008300,20450,20450,20450,20450,12
|
||||
20250512,133900,205762900,20450,20450,20450,20450,101
|
||||
20250512,133800,203697450,20450,20450,20450,20450,0
|
||||
20250512,133700,203697450,20450,20450,20450,20450,1
|
||||
20250512,133600,203677000,20450,20450,20450,20450,1
|
||||
20250512,133500,203656550,20450,20450,20450,20450,1
|
||||
20250512,133400,203636100,20450,20450,20450,20450,1
|
||||
20250512,133300,203615650,20450,20450,20450,20450,1
|
||||
20250512,133200,203595200,20400,20400,20400,20400,149
|
||||
20250512,133100,200555600,20450,20450,20450,20450,1
|
||||
20250512,133000,200535150,20450,20450,20450,20450,1
|
||||
20250512,132900,200514700,20450,20450,20450,20450,0
|
||||
20250512,132800,200514700,20450,20450,20450,20450,1
|
||||
20250512,132700,200494250,20450,20450,20450,20450,0
|
||||
20250512,132600,200494250,20450,20450,20450,20450,1
|
||||
20250512,132500,200473800,20450,20450,20450,20450,1
|
||||
20250512,132400,200453350,20450,20450,20450,20450,121
|
||||
20250512,132300,197978900,20500,20500,20500,20500,0
|
||||
20250512,132200,197978900,20500,20450,20500,20450,783
|
||||
20250512,132100,181960250,20450,20450,20450,20450,1
|
||||
20250512,132000,181939800,20450,20450,20450,20450,1
|
||||
20250512,131900,181919350,20450,20450,20450,20450,0
|
||||
20250512,131800,181919350,20450,20450,20450,20450,1
|
||||
20250512,131700,181898900,20450,20450,20450,20450,1
|
||||
20250512,131600,181878450,20450,20450,20450,20450,41
|
||||
20250512,131500,181040000,20450,20450,20450,20450,0
|
||||
20250512,131400,181040000,20450,20450,20450,20450,1
|
||||
20250512,131300,181019550,20450,20450,20450,20450,3
|
||||
20250512,131200,180958200,20450,20450,20450,20450,11
|
||||
20250512,131100,180733250,20450,20450,20450,20450,300
|
||||
20250512,131000,174598250,20450,20400,20450,20400,493
|
||||
20250512,130900,164541000,20400,20450,20450,20400,4
|
||||
20250512,130800,164459250,20450,20450,20450,20450,5
|
||||
20250512,130700,164357000,20450,20450,20450,20450,1
|
||||
20250512,130600,164336550,20450,20450,20450,20450,0
|
||||
20250512,130500,164336550,20450,20450,20450,20450,1
|
||||
20250512,130400,164316100,20450,20450,20450,20450,1
|
||||
20250512,130300,164295650,20450,20450,20450,20450,1
|
||||
20250512,130200,164275200,20450,20450,20450,20450,14
|
||||
20250512,130100,163988900,20450,20450,20450,20450,117
|
||||
20250512,130000,161596250,20450,20450,20450,20450,1
|
||||
20250512,125900,161575800,20450,20450,20450,20450,1
|
||||
20250512,125800,161555350,20450,20450,20450,20450,200
|
||||
20250512,125700,157465350,20450,20400,20450,20400,793
|
||||
20250512,125600,141255000,20450,20450,20450,20450,11
|
||||
20250512,125500,141030050,20450,20450,20450,20450,1
|
||||
20250512,125400,141009600,20450,20450,20450,20450,0
|
||||
20250512,125300,141009600,20450,20350,20450,20350,1751
|
||||
20250512,125200,105231100,20350,20350,20350,20350,1
|
||||
20250512,125100,105210750,20350,20350,20350,20350,15
|
||||
20250512,125000,104905500,20350,20350,20350,20350,105
|
||||
20250512,124900,102768750,20300,20350,20350,20300,2
|
||||
20250512,124800,102728100,20350,20350,20350,20350,1
|
||||
20250512,124700,102707750,20350,20350,20350,20350,121
|
||||
20250512,124600,100245400,20350,20350,20350,20350,0
|
||||
20250512,124500,100245400,20350,20350,20350,20350,1
|
||||
20250512,124400,100225050,20350,20325,20350,20325,31
|
||||
20250512,124300,99594950,20300,20350,20350,20300,2
|
||||
20250512,124200,99554300,20350,20350,20350,20350,10
|
||||
20250512,124100,99350800,20350,20350,20350,20350,1
|
||||
20250512,124000,99330450,20350,20350,20350,20350,1
|
||||
20250512,123900,99310100,20350,20350,20350,20350,1
|
||||
20250512,123800,99289750,20350,20350,20350,20350,0
|
||||
20250512,123700,99289750,20350,20350,20350,20350,1
|
||||
20250512,123600,99269400,20350,20350,20350,20350,1
|
||||
20250512,123500,99249050,20350,20350,20350,20350,1
|
||||
20250512,123400,99228700,20350,20350,20350,20350,0
|
||||
20250512,123300,99228700,20350,20350,20350,20350,1
|
||||
20250512,123200,99208350,20350,20350,20350,20350,1
|
||||
20250512,123100,99188000,20300,20350,20350,20300,7
|
||||
20250512,123000,99045850,20350,20350,20350,20350,1
|
||||
20250512,122900,99025500,20350,20350,20350,20350,0
|
||||
20250512,122800,99025500,20350,20350,20350,20350,1
|
||||
20250512,122700,99005150,20350,20350,20350,20350,1
|
||||
20250512,122600,98984800,20350,20350,20350,20350,1
|
||||
20250512,122500,98964450,20350,20350,20350,20350,0
|
||||
20250512,122400,98964450,20350,20350,20350,20350,1
|
||||
20250512,122300,98944100,20350,20300,20350,20300,6
|
||||
20250512,122200,98822250,20350,20350,20350,20350,1
|
||||
20250512,122100,98801900,20350,20350,20350,20350,0
|
||||
20250512,122000,98801900,20350,20350,20350,20350,1
|
||||
20250512,121900,98781550,20350,20350,20350,20350,1
|
||||
20250512,121800,98761200,20350,20350,20350,20350,1
|
||||
20250512,121700,98740850,20350,20350,20350,20350,0
|
||||
20250512,121600,98740850,20350,20350,20350,20350,1
|
||||
20250512,121500,98720500,20350,20350,20350,20350,1
|
||||
20250512,121400,98700150,20350,20350,20350,20350,1
|
||||
20250512,121300,98679800,20350,20350,20350,20350,0
|
||||
20250512,121200,98679800,20350,20350,20350,20350,1
|
||||
20250512,121100,98659450,20350,20350,20350,20350,1
|
||||
20250512,121000,98639100,20350,20350,20350,20350,211
|
||||
20250512,120900,94345250,20400,20400,20400,20400,0
|
||||
20250512,120800,94345250,20400,20350,20400,20350,91
|
||||
20250512,120700,92493350,20400,20400,20400,20400,1
|
||||
20250512,120600,92472950,20400,20400,20400,20400,1
|
||||
20250512,120500,92452550,20350,20350,20350,20350,0
|
||||
20250512,120400,92452550,20350,20400,20400,20350,3
|
||||
20250512,120300,92391450,20400,20400,20400,20400,1
|
||||
20250512,120200,92371050,20350,20400,20400,20350,101
|
||||
20250512,120100,90315650,20400,20400,20400,20400,0
|
||||
20250512,120000,90315650,20400,20400,20400,20400,1
|
||||
20250512,115900,90295250,20400,20400,20400,20400,1
|
||||
20250512,115800,90274850,20350,20400,20400,20350,101
|
||||
20250512,115700,88219450,20400,20400,20400,20400,0
|
||||
20250512,115600,88219450,20400,20400,20400,20400,1
|
||||
20250512,115500,88199050,20400,20350,20400,20350,83
|
||||
20250512,115400,86508950,20400,20400,20400,20400,1
|
||||
20250512,115300,86488550,20400,20400,20400,20400,1
|
||||
20250512,115200,86468150,20400,20400,20400,20400,0
|
||||
20250512,115100,86468150,20400,20400,20400,20400,1
|
||||
20250512,115000,86447750,20350,20400,20400,20350,7
|
||||
20250512,114900,86305250,20400,20400,20400,20400,1
|
||||
20250512,114800,86284850,20400,20400,20400,20400,0
|
||||
20250512,114700,86284850,20400,20400,20400,20400,1
|
||||
20250512,114600,86264450,20400,20400,20400,20400,1
|
||||
20250512,114500,86244050,20400,20400,20400,20400,1
|
||||
20250512,114400,86223650,20400,20400,20400,20400,0
|
||||
20250512,114300,86223650,20400,20350,20400,20350,20
|
||||
20250512,114200,85815700,20400,20400,20400,20400,1
|
||||
20250512,114100,85795300,20400,20400,20400,20400,1
|
||||
20250512,114000,85774900,20400,20400,20400,20400,0
|
||||
20250512,113900,85774900,20400,20400,20400,20400,1
|
||||
20250512,113800,85754500,20400,20400,20400,20400,1
|
||||
20250512,113700,85734100,20400,20400,20400,20400,1
|
||||
20250512,113600,85713700,20400,20400,20400,20400,0
|
||||
20250512,113500,85713700,20400,20350,20400,20350,2
|
||||
20250512,113400,85672950,20400,20400,20400,20400,1
|
||||
20250512,113300,85652550,20400,20400,20400,20400,1
|
||||
20250512,113200,85632150,20400,20400,20400,20400,0
|
||||
20250512,113100,85632150,20400,20400,20400,20400,1
|
||||
20250512,113000,85611750,20400,20400,20400,20400,1
|
||||
20250512,112900,85591350,20400,20400,20400,20400,1
|
||||
20250512,112800,85570950,20400,20400,20400,20400,0
|
||||
20250512,112700,85570950,20400,20400,20400,20400,1
|
||||
20250512,112600,85550550,20400,20400,20400,20400,21
|
||||
20250512,112500,85122150,20400,20400,20400,20400,1
|
||||
20250512,112400,85101750,20400,20400,20400,20400,0
|
||||
20250512,112300,85101750,20400,20400,20400,20400,1
|
||||
20250512,112200,85081350,20400,20400,20400,20400,1
|
||||
20250512,112100,85060950,20400,20400,20400,20400,1
|
||||
20250512,112000,85040550,20300,20300,20300,20300,0
|
||||
20250512,111900,85040550,20300,20400,20400,20300,2
|
||||
20250512,111800,84999850,20400,20400,20400,20400,1
|
||||
20250512,111700,84979450,20450,20450,20450,20450,25
|
||||
20250512,111600,84468200,20450,20450,20450,20450,1
|
||||
20250512,111500,84447750,20350,20450,20450,20350,151
|
||||
20250512,111400,81374650,20450,20450,20450,20450,1
|
||||
20250512,111300,81354200,20450,20450,20450,20450,1
|
||||
20250512,111200,81333750,20400,20400,20400,20400,192
|
||||
20250512,111100,77416950,20400,20400,20400,20400,0
|
||||
20250512,111000,77416950,20400,20400,20400,20400,100
|
||||
20250512,110900,75376950,20450,20450,20450,20450,1
|
||||
20250512,110800,75356500,20450,20450,20450,20450,11
|
||||
20250512,110700,75131550,20450,20450,20450,20450,1
|
||||
20250512,110600,75111100,20450,20450,20450,20450,1
|
||||
20250512,110500,75090650,20450,20450,20450,20450,9
|
||||
20250512,110400,74906600,20450,20450,20450,20450,1
|
||||
20250512,110300,74886150,20400,20400,20400,20400,0
|
||||
20250512,110200,74886150,20400,20400,20400,20400,0
|
||||
20250512,110100,74886150,20400,20400,20400,20400,0
|
||||
20250512,110000,74886150,20400,20400,20400,20400,0
|
||||
20250512,105900,74886150,20400,20400,20400,20400,0
|
||||
20250512,105800,74886150,20400,20400,20400,20400,145
|
||||
20250512,105700,71928150,20400,20400,20400,20400,16
|
||||
20250512,105600,71601750,20400,20400,20400,20350,229
|
||||
20250512,105500,66938250,20450,20450,20450,20450,0
|
||||
20250512,105400,66938250,20450,20450,20450,20450,0
|
||||
20250512,105300,66938250,20450,20450,20450,20450,3
|
||||
20250512,105200,66876900,20450,20450,20450,20450,0
|
||||
20250512,105100,66876900,20450,20450,20450,20450,25
|
||||
20250512,105000,66365650,20450,20450,20450,20450,0
|
||||
20250512,104900,66365650,20450,20450,20450,20450,13
|
||||
20250512,104800,66099800,20350,20350,20350,20350,0
|
||||
20250512,104700,66099800,20350,20350,20350,20350,0
|
||||
20250512,104600,66099800,20350,20350,20350,20350,0
|
||||
20250512,104500,66099800,20350,20350,20350,20350,0
|
||||
20250512,104400,66099800,20350,20400,20400,20350,10
|
||||
20250512,104300,65896250,20450,20450,20450,20450,0
|
||||
20250512,104200,65896250,20450,20450,20450,20450,0
|
||||
20250512,104100,65896250,20450,20450,20450,20450,0
|
||||
20250512,104000,65896250,20450,20500,20500,20450,16
|
||||
20250512,103900,65568400,20500,20450,20500,20450,276
|
||||
20250512,103800,59914050,20400,20400,20400,20400,0
|
||||
20250512,103700,59914050,20400,20400,20400,20400,5
|
||||
20250512,103600,59812050,20350,20350,20350,20350,6
|
||||
20250512,103500,59689950,20400,20400,20400,20400,0
|
||||
20250512,103400,59689950,20400,20400,20400,20400,2
|
||||
20250512,103300,59649150,20400,20400,20400,20400,0
|
||||
20250512,103200,59649150,20400,20400,20400,20400,0
|
||||
20250512,103100,59649150,20400,20400,20400,20400,0
|
||||
20250512,103000,59649150,20400,20400,20400,20400,0
|
||||
20250512,102900,59649150,20400,20400,20400,20400,0
|
||||
20250512,102800,59649150,20400,20400,20400,20400,0
|
||||
20250512,102700,59649150,20400,20400,20400,20400,0
|
||||
20250512,102600,59649150,20400,20400,20400,20400,25
|
||||
20250512,102500,59139150,20450,20450,20450,20450,30
|
||||
20250512,102400,58525650,20450,20450,20450,20450,0
|
||||
20250512,102300,58525650,20450,20400,20450,20400,667
|
||||
20250512,102200,44914400,20400,20400,20400,20400,276
|
||||
20250512,102100,39284000,20400,20400,20400,20400,0
|
||||
20250512,102000,39284000,20400,20400,20400,20400,0
|
||||
20250512,101900,39284000,20400,20400,20400,20400,0
|
||||
20250512,101800,39284000,20400,20350,20400,20350,4
|
||||
20250512,101700,39202450,20400,20400,20400,20400,0
|
||||
20250512,101600,39202450,20400,20400,20400,20400,30
|
||||
20250512,101500,38590450,20400,20400,20400,20400,0
|
||||
20250512,101400,38590450,20400,20400,20400,20400,0
|
||||
20250512,101300,38590450,20400,20400,20400,20400,30
|
||||
20250512,101200,37978450,20400,20400,20400,20400,35
|
||||
20250512,101100,37264450,20350,20350,20350,20350,0
|
||||
20250512,101000,37264450,20350,20350,20350,20350,216
|
||||
20250512,100900,32868850,20350,20350,20350,20350,1
|
||||
20250512,100800,32848500,20400,20400,20400,20400,0
|
||||
20250512,100700,32848500,20400,20400,20400,20400,20
|
||||
20250512,100600,32440500,20400,20400,20400,20400,0
|
||||
20250512,100500,32440500,20400,20400,20400,20400,1
|
||||
20250512,100400,32420100,20400,20400,20400,20400,0
|
||||
20250512,100300,32420100,20400,20350,20400,20350,8
|
||||
20250512,100200,32257250,20350,20350,20350,20350,0
|
||||
20250512,100100,32257250,20350,20350,20350,20350,0
|
||||
20250512,100000,32257250,20350,20350,20350,20350,230
|
||||
20250512,095900,27576750,20350,20350,20350,20350,0
|
||||
20250512,095800,27576750,20350,20350,20350,20350,0
|
||||
20250512,095700,27576750,20350,20350,20350,20350,1
|
||||
20250512,095600,27556400,20350,20350,20350,20350,0
|
||||
20250512,095500,27556400,20350,20350,20350,20350,93
|
||||
20250512,095400,25663850,20400,20400,20400,20400,0
|
||||
20250512,095300,25663850,20400,20400,20400,20400,0
|
||||
20250512,095200,25663850,20400,20400,20400,20400,3
|
||||
20250512,095100,25602650,20350,20350,20350,20350,0
|
||||
20250512,095000,25602650,20350,20350,20350,20350,0
|
||||
20250512,094900,25602650,20350,20350,20350,20350,0
|
||||
20250512,094800,25602650,20350,20350,20350,20350,7
|
||||
20250512,094700,25460200,20350,20350,20350,20350,100
|
||||
20250512,094600,23425200,20350,20350,20350,20350,0
|
||||
20250512,094500,23425200,20350,20350,20350,20350,0
|
||||
20250512,094400,23425200,20350,20350,20350,20350,0
|
||||
20250512,094300,23425200,20350,20350,20350,20350,36
|
||||
20250512,094200,22692600,20300,20300,20300,20300,0
|
||||
20250512,094100,22692600,20300,20300,20300,20300,0
|
||||
20250512,094000,22692600,20300,20300,20300,20300,2
|
||||
20250512,093900,22652000,20300,20300,20300,20300,100
|
||||
20250512,093800,20622000,20300,20300,20300,20300,100
|
||||
20250512,093700,18592000,20350,20300,20350,20300,80
|
||||
20250512,093600,16965500,20350,20350,20350,20350,25
|
||||
20250512,093500,16456750,20350,20350,20350,20350,50
|
||||
20250512,093400,15439250,20350,20350,20350,20350,150
|
||||
20250512,093300,12386750,20300,20300,20300,20300,0
|
||||
20250512,093200,12386750,20300,20300,20300,20300,0
|
||||
20250512,093100,12386750,20300,20300,20300,20300,0
|
||||
20250512,093000,12386750,20300,20300,20300,20300,0
|
||||
20250512,092900,12386750,20300,20300,20300,20300,0
|
||||
20250512,092800,12386750,20300,20300,20300,20300,0
|
||||
20250512,092700,12386750,20300,20300,20300,20300,39
|
||||
20250512,092600,11595050,20300,20300,20300,20300,0
|
||||
20250512,092500,11595050,20300,20350,20350,20300,2
|
||||
20250512,092400,11554400,20300,20300,20300,20300,0
|
||||
20250512,092300,11554400,20300,20300,20300,20300,0
|
||||
20250512,092200,11554400,20300,20300,20300,20300,0
|
||||
20250512,092100,11554400,20300,20300,20300,20300,25
|
||||
20250512,092000,11046900,20300,20300,20300,20300,0
|
||||
20250512,091900,11046900,20300,20300,20300,20300,0
|
||||
20250512,091800,11046900,20300,20300,20300,20300,13
|
||||
20250512,091700,10783000,20300,20300,20300,20300,0
|
||||
20250512,091600,10783000,20300,20300,20300,20300,0
|
||||
20250512,091500,10783000,20300,20300,20300,20300,0
|
||||
20250512,091400,10783000,20300,20300,20300,20300,7
|
||||
20250512,091300,10640900,20300,20350,20350,20300,106
|
||||
20250512,091200,8486300,20400,20400,20400,20400,0
|
||||
20250512,091100,8486300,20400,20400,20400,20400,0
|
||||
20250512,091000,8486300,20400,20400,20400,20400,295
|
||||
20250512,090900,2468300,20450,20450,20450,20450,0
|
||||
20250512,090800,2468300,20450,20450,20450,20450,1
|
||||
20250512,090700,2447850,20450,20450,20450,20450,0
|
||||
20250512,090600,2447850,20450,20450,20450,20450,1
|
||||
20250512,090500,2427400,20400,20400,20400,20400,0
|
||||
20250512,090400,2427400,20400,20400,20400,20400,15
|
||||
20250512,090300,2121400,20400,20400,20400,20400,0
|
||||
20250512,090200,2121400,20400,20400,20400,20400,0
|
||||
20250512,090100,2121400,20400,20400,20400,20400,100
|
||||
20250512,090000,81400,20350,20350,20350,20350,4
|
||||
|
Reference in New Issue
Block a user