Update 2025-05-12 2741 candle_min
This commit is contained in:
655
101930/min/candle-20250512.csv
Normal file
655
101930/min/candle-20250512.csv
Normal file
@@ -0,0 +1,655 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,195300,1259370600,38900,38900,38900,38900,1490
|
||||
20250512,195200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,195100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,195000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,194900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,194800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,194700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,194600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,194500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,194400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,194300,1259370600,38900,38900,38900,38900,0
|
||||
20250512,194200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,194100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,194000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,193900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,193800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,193700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,193600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,193500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,193400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,193300,1259370600,38900,38900,38900,38900,0
|
||||
20250512,193200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,193100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,193000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,192900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,192800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,192700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,192600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,192500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,192400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,192300,1259370600,38900,38900,38900,38900,1490
|
||||
20250512,192200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,192100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,192000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,191900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,191800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,191700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,191600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,191500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,191400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,191300,1259370600,38900,38900,38900,38900,0
|
||||
20250512,191200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,191100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,191000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,190900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,190800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,190700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,190600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,190500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,190400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,190300,1259370600,38900,38900,38900,38900,0
|
||||
20250512,190200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,190100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,190000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,185900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,185800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,185700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,185600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,185500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,185400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,185300,1259370600,38900,38900,38900,38900,1490
|
||||
20250512,185200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,185100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,185000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,184900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,184800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,184700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,184600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,184500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,184400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,184300,1259370600,38900,38900,38900,38900,0
|
||||
20250512,184200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,184100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,184000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,183900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,183800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,183700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,183600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,183500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,183400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,183300,1259370600,38900,38900,38900,38900,0
|
||||
20250512,183200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,183100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,183000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,182900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,182800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,182700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,182600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,182500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,182400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,182300,1259370600,38900,38900,38900,38900,1490
|
||||
20250512,182200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,182100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,182000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,181900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,181800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,181700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,181600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,181500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,181400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,181300,1259370600,38900,38900,38900,38900,0
|
||||
20250512,181200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,181100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,181000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,180900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,180800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,180700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,180600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,180500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,180400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,180300,1259370600,38900,38900,38900,38900,0
|
||||
20250512,180200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,180100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,180000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,175900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,175800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,175700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,175600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,175500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,175400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,175300,1259370600,38900,38900,38900,38900,1490
|
||||
20250512,175200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,175100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,175000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,174900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,174800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,174700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,174600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,174500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,174400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,174300,1259370600,38900,38900,38900,38900,0
|
||||
20250512,174200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,174100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,174000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,173900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,173800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,173700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,173600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,173500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,173400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,173300,1259370600,38900,38900,38900,38900,0
|
||||
20250512,173200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,173100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,173000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,172900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,172800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,172700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,172600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,172500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,172400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,172300,1259370600,38900,38900,38900,38900,1490
|
||||
20250512,172200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,172100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,172000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,171900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,171800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,171700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,171600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,171500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,171400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,171300,1259370600,38900,38900,38900,38900,0
|
||||
20250512,171200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,171100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,171000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,170900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,170800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,170700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,170600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,170500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,170400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,170300,1259370600,38900,38900,38900,38900,0
|
||||
20250512,170200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,170100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,170000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,165900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,165800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,165700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,165600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,165500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,165400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,165300,1259370600,38900,38900,38900,38900,1490
|
||||
20250512,165200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,165100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,165000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,164900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,164800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,164700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,164600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,164500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,164400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,164300,1259370600,38900,38900,38900,38900,0
|
||||
20250512,164200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,164100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,164000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,163900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,163800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,163700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,163600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,163500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,163400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,163300,1259370600,38900,38900,38900,38900,0
|
||||
20250512,163200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,163100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,163000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,162900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,162800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,162700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,162600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,162500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,162400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,162300,1259370600,38900,38900,38900,38900,1490
|
||||
20250512,162200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,162100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,162000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,161900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,161800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,161700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,161600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,161500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,161400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,161300,1259370600,38900,38900,38900,38900,0
|
||||
20250512,161200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,161100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,161000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,160900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,160800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,160700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,160600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,160500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,160400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,160300,1259370600,38900,38900,38900,38900,0
|
||||
20250512,160200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,160100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,160000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,155900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,155800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,155700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,155600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,155500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,155400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,155300,1259370600,38900,38900,38900,38900,1490
|
||||
20250512,155200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,155100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,155000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,154900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,154800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,154700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,154600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,154500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,154400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,154300,1259370600,38900,38900,38900,38900,0
|
||||
20250512,154200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,154100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,154000,1259370600,38900,38900,38900,38900,0
|
||||
20250512,153900,1259370600,38900,38900,38900,38900,0
|
||||
20250512,153800,1259370600,38900,38900,38900,38900,0
|
||||
20250512,153700,1259370600,38900,38900,38900,38900,0
|
||||
20250512,153600,1259370600,38900,38900,38900,38900,0
|
||||
20250512,153500,1259370600,38900,38900,38900,38900,0
|
||||
20250512,153400,1259370600,38900,38900,38900,38900,0
|
||||
20250512,153300,1259370600,38900,38900,38900,38900,0
|
||||
20250512,153200,1259370600,38900,38900,38900,38900,0
|
||||
20250512,153100,1259370600,38900,38900,38900,38900,0
|
||||
20250512,153000,1259370600,38900,38900,38900,38900,1490
|
||||
20250512,152900,1201409600,39000,39000,39000,39000,0
|
||||
20250512,152800,1201409600,39000,39000,39000,39000,0
|
||||
20250512,152700,1201409600,39000,39000,39000,39000,0
|
||||
20250512,152600,1201409600,39000,39000,39000,39000,0
|
||||
20250512,152500,1201409600,39000,39000,39000,39000,0
|
||||
20250512,152400,1201409600,39000,39000,39000,39000,0
|
||||
20250512,152300,1201409600,39000,39000,39000,39000,0
|
||||
20250512,152200,1201409600,39000,39000,39000,39000,0
|
||||
20250512,152100,1201409600,39000,39000,39000,39000,0
|
||||
20250512,152000,1201409600,39000,39000,39000,39000,0
|
||||
20250512,151900,1201409600,39000,39150,39400,39000,313
|
||||
20250512,151800,1189162100,39500,39250,39500,39000,222
|
||||
20250512,151700,1180429950,38950,38950,38950,38950,3
|
||||
20250512,151600,1180313100,39400,38900,39400,38900,215
|
||||
20250512,151500,1171891500,39300,39250,39300,39250,82
|
||||
20250512,151400,1168671150,39300,39200,39300,39200,200
|
||||
20250512,151300,1160825100,38900,38900,38900,38900,255
|
||||
20250512,151200,1150905600,38900,39000,39000,38900,200
|
||||
20250512,151100,1143117900,39000,39150,39150,39000,805
|
||||
20250512,151000,1111671000,39150,39200,39200,39150,102
|
||||
20250512,150900,1107676900,39200,39200,39200,39200,58
|
||||
20250512,150800,1105403300,39200,39200,39200,39200,22
|
||||
20250512,150700,1104540900,39200,39150,39200,39150,51
|
||||
20250512,150600,1102541800,39150,39150,39150,39100,75
|
||||
20250512,150500,1099605800,39150,39150,39150,39150,20
|
||||
20250512,150400,1098822800,39150,39150,39150,39150,247
|
||||
20250512,150300,1089152750,39150,39100,39150,39100,11
|
||||
20250512,150200,1088722600,39100,39100,39100,39100,21
|
||||
20250512,150100,1087901500,39100,39100,39100,39100,19
|
||||
20250512,150000,1087158600,39100,39100,39100,39100,13
|
||||
20250512,145900,1086650300,39150,39150,39150,39150,8
|
||||
20250512,145800,1086337100,39050,39050,39050,39050,54
|
||||
20250512,145700,1084228400,39050,39050,39050,39050,17
|
||||
20250512,145600,1083564550,39000,39050,39050,39000,136
|
||||
20250512,145500,1078260500,39050,39050,39200,39050,389
|
||||
20250512,145400,1063030500,39050,39050,39050,39050,126
|
||||
20250512,145300,1058110200,39050,39050,39150,39050,159
|
||||
20250512,145200,1051901150,39000,39050,39050,39000,111
|
||||
20250512,145100,1047567150,39000,39100,39100,39000,639
|
||||
20250512,145000,1022616100,39100,39100,39100,39100,183
|
||||
20250512,144900,1015460800,39200,39200,39200,39200,0
|
||||
20250512,144800,1015460800,39200,39200,39200,39200,0
|
||||
20250512,144700,1015460800,39200,39200,39200,39200,0
|
||||
20250512,144600,1015460800,39200,39200,39200,39100,21
|
||||
20250512,144500,1014638400,39200,39200,39200,39200,1
|
||||
20250512,144400,1014599200,39100,39100,39100,39100,0
|
||||
20250512,144300,1014599200,39100,39100,39100,39100,125
|
||||
20250512,144200,1009711700,39100,39100,39100,39100,0
|
||||
20250512,144100,1009711700,39100,39100,39100,39100,10
|
||||
20250512,144000,1009320700,39100,39100,39100,39100,0
|
||||
20250512,143900,1009320700,39100,39100,39100,39100,0
|
||||
20250512,143800,1009320700,39100,39100,39100,39100,4
|
||||
20250512,143700,1009164300,39050,39050,39050,39050,1
|
||||
20250512,143600,1009125250,39050,39100,39100,39050,43
|
||||
20250512,143500,1007444000,39100,39200,39200,39050,778
|
||||
20250512,143400,977029600,39150,39150,39150,39150,24
|
||||
20250512,143300,976090000,39150,39150,39150,39150,0
|
||||
20250512,143200,976090000,39150,39150,39150,39150,1
|
||||
20250512,143100,976050850,39150,39150,39150,39150,17
|
||||
20250512,143000,975385300,39300,39300,39300,39300,3
|
||||
20250512,142900,975267400,39300,39300,39300,39300,0
|
||||
20250512,142800,975267400,39300,39300,39300,39200,58
|
||||
20250512,142700,972990150,39300,39300,39300,39300,2
|
||||
20250512,142600,972911550,39250,39250,39250,39250,0
|
||||
20250512,142500,972911550,39250,39250,39250,39250,0
|
||||
20250512,142400,972911550,39250,39250,39250,39250,0
|
||||
20250512,142300,972911550,39250,39250,39250,39250,1
|
||||
20250512,142200,972872300,39300,39300,39300,39300,0
|
||||
20250512,142100,972872300,39300,39300,39300,39300,101
|
||||
20250512,142000,968903000,39100,39100,39150,39100,257
|
||||
20250512,141900,958854250,39100,39200,39200,39100,77
|
||||
20250512,141800,955839250,39200,39250,39250,39200,60
|
||||
20250512,141700,953487200,39300,39300,39300,39300,0
|
||||
20250512,141600,953487200,39300,39350,39350,39300,193
|
||||
20250512,141500,945902100,39300,39350,39350,39300,319
|
||||
20250512,141400,933364200,39350,39350,39350,39350,3
|
||||
20250512,141300,933246150,39400,39350,39400,39350,10
|
||||
20250512,141200,932852400,39400,39500,39500,39400,833
|
||||
20250512,141100,900000700,39500,39500,39500,39500,321
|
||||
20250512,141000,887321200,39500,39500,39500,39500,0
|
||||
20250512,140900,887321200,39500,39500,39500,39500,7
|
||||
20250512,140800,887044700,39550,39550,39550,39550,0
|
||||
20250512,140700,887044700,39550,39550,39550,39550,5
|
||||
20250512,140600,886846950,39550,39550,39550,39550,47
|
||||
20250512,140500,884988100,39550,39550,39550,39550,123
|
||||
20250512,140400,880123450,39550,39550,39550,39550,70
|
||||
20250512,140300,877354950,39550,39550,39550,39550,121
|
||||
20250512,140200,872569400,39550,39550,39550,39550,20
|
||||
20250512,140100,871778400,39550,39550,39550,39550,10
|
||||
20250512,140000,871382900,39550,39550,39550,39550,10
|
||||
20250512,135900,870987400,39550,39550,39550,39550,0
|
||||
20250512,135800,870987400,39550,39550,39550,39550,42
|
||||
20250512,135700,869326300,39550,39550,39550,39550,20
|
||||
20250512,135600,868535300,39450,39450,39450,39450,0
|
||||
20250512,135500,868535300,39450,39450,39500,39450,183
|
||||
20250512,135400,861308450,39500,39550,39550,39500,28
|
||||
20250512,135300,860201650,39500,39500,39500,39500,0
|
||||
20250512,135200,860201650,39500,39450,39500,39450,30
|
||||
20250512,135100,859017650,39450,39450,39450,39450,0
|
||||
20250512,135000,859017650,39450,39500,39500,39450,450
|
||||
20250512,134900,841260100,39450,39450,39450,39450,0
|
||||
20250512,134800,841260100,39450,39450,39450,39450,0
|
||||
20250512,134700,841260100,39450,39650,39650,39400,1790
|
||||
20250512,134600,770487550,39650,39650,39650,39650,1
|
||||
20250512,134500,770447900,39700,39700,39700,39700,0
|
||||
20250512,134400,770447900,39700,39700,39700,39700,0
|
||||
20250512,134300,770447900,39700,39700,39700,39700,0
|
||||
20250512,134200,770447900,39700,39700,39700,39700,1
|
||||
20250512,134100,770408200,39650,39650,39650,39650,3
|
||||
20250512,134000,770289250,39650,39650,39650,39650,10
|
||||
20250512,133900,769892750,39600,39700,39700,39600,4
|
||||
20250512,133800,769734250,39700,39700,39700,39700,0
|
||||
20250512,133700,769734250,39700,39700,39700,39700,10
|
||||
20250512,133600,769337250,39700,39600,39700,39600,31
|
||||
20250512,133500,768107050,39600,39600,39600,39600,10
|
||||
20250512,133400,767711050,39750,39750,39750,39750,0
|
||||
20250512,133300,767711050,39750,39750,39750,39750,0
|
||||
20250512,133200,767711050,39750,39750,39750,39750,0
|
||||
20250512,133100,767711050,39750,39750,39750,39750,0
|
||||
20250512,133000,767711050,39750,39750,39750,39750,0
|
||||
20250512,132900,767711050,39750,39750,39750,39750,3
|
||||
20250512,132800,767591800,39750,39750,39750,39750,0
|
||||
20250512,132700,767591800,39750,39750,39750,39750,0
|
||||
20250512,132600,767591800,39750,39750,39750,39750,2
|
||||
20250512,132500,767512300,39750,39700,39750,39700,11
|
||||
20250512,132400,767075550,39750,39750,39750,39600,12
|
||||
20250512,132300,766600050,39600,39600,39600,39600,10
|
||||
20250512,132200,766204050,39750,39600,39750,39600,2
|
||||
20250512,132100,766124700,39750,39750,39750,39750,0
|
||||
20250512,132000,766124700,39750,39600,39750,39600,31
|
||||
20250512,131900,764896950,39600,39600,39600,39600,3
|
||||
20250512,131800,764778150,39600,39650,39650,39600,100
|
||||
20250512,131700,760817250,39700,39700,39700,39700,0
|
||||
20250512,131600,760817250,39700,39750,39750,39700,11
|
||||
20250512,131500,760380050,39750,39750,39750,39750,0
|
||||
20250512,131400,760380050,39750,39750,39750,39750,0
|
||||
20250512,131300,760380050,39750,39750,39750,39750,4
|
||||
20250512,131200,760221050,39750,39750,39750,39750,0
|
||||
20250512,131100,760221050,39750,39750,39750,39750,0
|
||||
20250512,131000,760221050,39750,39750,39750,39750,1
|
||||
20250512,130900,760181300,39750,39750,39750,39750,10
|
||||
20250512,130800,759783800,39750,39750,39750,39750,2
|
||||
20250512,130700,759704300,39700,39700,39700,39700,1
|
||||
20250512,130600,759664600,39650,39650,39650,39650,10
|
||||
20250512,130500,759268100,39650,39650,39650,39650,0
|
||||
20250512,130400,759268100,39650,39650,39650,39650,0
|
||||
20250512,130300,759268100,39650,39650,39650,39650,10
|
||||
20250512,130200,758871600,39650,39650,39650,39650,30
|
||||
20250512,130100,757682100,39650,39650,39650,39650,0
|
||||
20250512,130000,757682100,39650,39650,39650,39650,3
|
||||
20250512,125900,757563150,39650,39650,39650,39650,2
|
||||
20250512,125800,757483850,39650,39650,39650,39650,221
|
||||
20250512,125700,748721200,39650,39650,39650,39650,10
|
||||
20250512,125600,748324700,39650,39650,39650,39650,10
|
||||
20250512,125500,747928200,39650,39700,39700,39650,98
|
||||
20250512,125400,744042450,39750,39750,39750,39750,0
|
||||
20250512,125300,744042450,39750,39650,39750,39650,11
|
||||
20250512,125200,743606200,39650,39650,39650,39650,0
|
||||
20250512,125100,743606200,39650,39650,39650,39650,0
|
||||
20250512,125000,743606200,39650,39650,39650,39650,0
|
||||
20250512,124900,743606200,39650,39650,39650,39650,0
|
||||
20250512,124800,743606200,39650,39650,39650,39650,0
|
||||
20250512,124700,743606200,39650,39650,39650,39650,31
|
||||
20250512,124600,742377050,39750,39750,39750,39750,69
|
||||
20250512,124500,739634300,39750,39750,39750,39750,1
|
||||
20250512,124400,739594550,39700,39700,39700,39700,0
|
||||
20250512,124300,739594550,39700,39750,39750,39650,116
|
||||
20250512,124200,734989500,39750,39750,39750,39750,0
|
||||
20250512,124100,734989500,39750,39750,39750,39750,10
|
||||
20250512,124000,734592000,39700,39700,39700,39700,1
|
||||
20250512,123900,734552300,39650,39650,39650,39650,20
|
||||
20250512,123800,733759300,39650,39650,39650,39650,182
|
||||
20250512,123700,726543000,39750,39750,39750,39750,90
|
||||
20250512,123600,722965500,39800,39800,39800,39800,0
|
||||
20250512,123500,722965500,39800,39800,39800,39800,0
|
||||
20250512,123400,722965500,39800,39750,39800,39750,4
|
||||
20250512,123300,722806400,39800,39700,39800,39700,405
|
||||
20250512,123200,706715900,39650,39650,39650,39650,0
|
||||
20250512,123100,706715900,39650,39650,39650,39650,0
|
||||
20250512,123000,706715900,39650,39650,39650,39650,3
|
||||
20250512,122900,706596950,39600,39550,39600,39550,103
|
||||
20250512,122800,702523150,39550,39550,39550,39550,100
|
||||
20250512,122700,698568150,39550,39650,39650,39550,100
|
||||
20250512,122600,694611050,39650,39650,39650,39650,2
|
||||
20250512,122500,694531750,39650,39650,39650,39650,3
|
||||
20250512,122400,694412800,39650,39550,39650,39550,44
|
||||
20250512,122300,692670700,39500,39550,39550,39500,160
|
||||
20250512,122200,686347700,39550,39550,39550,39550,1
|
||||
20250512,122100,686308150,39500,39550,39550,39500,130
|
||||
20250512,122000,681173050,39550,39650,39650,39550,7
|
||||
20250512,121900,680896100,39550,39600,39650,39550,35
|
||||
20250512,121800,679510100,39550,39600,39600,39550,2
|
||||
20250512,121700,679430950,39600,39550,39600,39550,4
|
||||
20250512,121600,679272700,39600,39600,39600,39600,43
|
||||
20250512,121500,677569900,39600,39650,39650,39500,1354
|
||||
20250512,121400,624046000,39700,39750,39750,39700,278
|
||||
20250512,121300,613008800,39750,39750,39750,39750,32
|
||||
20250512,121200,611736800,39750,39750,39750,39750,0
|
||||
20250512,121100,611736800,39750,39800,39800,39750,319
|
||||
20250512,121000,599054650,39850,39800,39850,39800,11
|
||||
20250512,120900,598616500,39850,39850,39850,39850,1
|
||||
20250512,120800,598576650,39850,39750,39850,39750,43
|
||||
20250512,120700,596866400,39750,39850,39850,39750,14
|
||||
20250512,120600,596309600,39800,39800,39800,39800,100
|
||||
20250512,120500,592329600,39800,39850,39900,39800,72
|
||||
20250512,120400,589460550,39900,39900,39900,39900,0
|
||||
20250512,120300,589460550,39900,39900,39900,39900,0
|
||||
20250512,120200,589460550,39900,39900,39900,39900,8
|
||||
20250512,120100,589141350,39800,39850,39850,39800,82
|
||||
20250512,120000,585877450,39850,39900,39900,39850,100
|
||||
20250512,115900,581889950,39900,39900,39900,39900,25
|
||||
20250512,115800,580892450,39900,39800,39900,39800,400
|
||||
20250512,115700,564958850,39800,39550,39800,39550,39
|
||||
20250512,115600,563415150,39500,39800,39800,39500,308
|
||||
20250512,115500,551194650,39800,39800,39800,39800,5
|
||||
20250512,115400,550995650,39900,39900,39900,39900,60
|
||||
20250512,115300,548601650,39900,39900,39900,39900,32
|
||||
20250512,115200,547324850,39900,39900,39900,39900,30
|
||||
20250512,115100,546127850,39900,39900,39900,39900,50
|
||||
20250512,115000,544132850,40000,40050,40050,39900,671
|
||||
20250512,114900,517280850,40100,40100,40100,40050,483
|
||||
20250512,114800,497920350,40100,40200,40200,40100,45
|
||||
20250512,114700,496114650,40200,40200,40200,40200,22
|
||||
20250512,114600,495230250,40200,40200,40200,40200,7
|
||||
20250512,114500,494948850,40300,40200,40300,40100,420
|
||||
20250512,114400,478087300,40350,40350,40350,40350,0
|
||||
20250512,114300,478087300,40350,40350,40350,40300,124
|
||||
20250512,114200,473086900,40350,40450,40450,40350,52
|
||||
20250512,114100,470988550,40500,40500,40500,40500,2
|
||||
20250512,114000,470907550,40500,40400,40500,40400,28
|
||||
20250512,113900,469776250,40500,40500,40500,40500,0
|
||||
20250512,113800,469776250,40500,40500,40500,40500,0
|
||||
20250512,113700,469776250,40500,40500,40500,40500,1
|
||||
20250512,113600,469735750,40450,40450,40450,40450,153
|
||||
20250512,113500,463546900,40450,40450,40450,40450,1
|
||||
20250512,113400,463506450,40550,40550,40550,40550,0
|
||||
20250512,113300,463506450,40550,40550,40550,40500,133
|
||||
20250512,113200,458115850,40550,40600,40600,40550,107
|
||||
20250512,113100,453776950,40600,40600,40950,40600,52
|
||||
20250512,113000,451658000,40600,40600,40600,40600,57
|
||||
20250512,112900,449343800,40600,40600,40600,40600,0
|
||||
20250512,112800,449343800,40600,40600,40600,40600,0
|
||||
20250512,112700,449343800,40600,40600,40600,40600,0
|
||||
20250512,112600,449343800,40600,40600,40600,40600,1
|
||||
20250512,112500,449303200,40600,40600,40600,40600,1
|
||||
20250512,112400,449262600,40600,40600,40600,40600,1
|
||||
20250512,112300,449222000,40600,40550,40600,40550,125
|
||||
20250512,112200,444153150,40550,40550,40550,40550,0
|
||||
20250512,112100,444153150,40550,40550,40550,40550,28
|
||||
20250512,112000,443017750,40550,40550,40550,40550,0
|
||||
20250512,111900,443017750,40550,40550,40550,40550,77
|
||||
20250512,111800,439895400,40550,40600,40600,40550,22
|
||||
20250512,111700,439003250,40600,40600,40600,40600,1
|
||||
20250512,111600,438962650,40550,40600,40600,40550,101
|
||||
20250512,111500,434867050,40600,40600,40600,40600,31
|
||||
20250512,111400,433608450,40600,40550,40600,40550,2
|
||||
20250512,111300,433527300,40600,40600,40600,40600,4
|
||||
20250512,111200,433364900,40600,40550,40600,40500,307
|
||||
20250512,111100,420918500,40550,40550,40550,40550,1
|
||||
20250512,111000,420877950,40550,40550,40550,40550,10
|
||||
20250512,110900,420472450,40550,40550,40550,40500,406
|
||||
20250512,110800,404026500,40600,40600,40600,40600,2
|
||||
20250512,110700,403945300,40600,40600,40600,40600,44
|
||||
20250512,110600,402158900,40600,40550,40600,40550,17
|
||||
20250512,110500,401469200,40550,40550,40550,40550,13
|
||||
20250512,110400,400942050,40600,40600,40600,40600,0
|
||||
20250512,110300,400942050,40600,40600,40600,40600,30
|
||||
20250512,110200,399724050,40600,40600,40600,40600,0
|
||||
20250512,110100,399724050,40600,40600,40600,40600,0
|
||||
20250512,110000,399724050,40600,40600,40600,40600,3
|
||||
20250512,105900,399602250,40600,40600,40600,40600,14
|
||||
20250512,105800,399033850,40600,40600,40600,40600,2
|
||||
20250512,105700,398952650,40600,40600,40600,40600,2
|
||||
20250512,105600,398871450,40600,40600,40600,40600,3
|
||||
20250512,105500,398749650,40600,40550,40600,40550,97
|
||||
20250512,105400,394816050,40600,40600,40600,40600,0
|
||||
20250512,105300,394816050,40600,40600,40600,40600,1
|
||||
20250512,105200,394775450,40650,40650,40650,40650,0
|
||||
20250512,105100,394775450,40650,40650,40650,40650,1
|
||||
20250512,105000,394734800,40650,40650,40650,40650,4
|
||||
20250512,104900,394572200,40650,40650,40650,40650,2
|
||||
20250512,104800,394490900,40650,40650,40650,40650,2
|
||||
20250512,104700,394409600,40650,40650,40650,40650,2
|
||||
20250512,104600,394328300,40650,40650,40650,40650,0
|
||||
20250512,104500,394328300,40650,40650,40650,40650,2
|
||||
20250512,104400,394247000,40650,40650,40650,40650,3
|
||||
20250512,104300,394125050,40650,40650,40650,40650,3
|
||||
20250512,104200,394003100,40650,40600,40650,40600,193
|
||||
20250512,104100,386164150,40550,40550,40550,40550,43
|
||||
20250512,104000,384420500,40550,40550,40550,40550,104
|
||||
20250512,103900,380203300,40550,40550,40550,40550,100
|
||||
20250512,103800,376148300,40600,40750,40750,40600,92
|
||||
20250512,103700,372410600,40750,40750,40750,40750,22
|
||||
20250512,103600,371514100,40650,40650,40650,40650,235
|
||||
20250512,103500,361961350,40650,40600,40650,40600,136
|
||||
20250512,103400,356437950,40550,40550,40550,40550,2
|
||||
20250512,103300,356356850,40550,40650,40650,40550,400
|
||||
20250512,103200,340109800,40650,40650,40650,40650,0
|
||||
20250512,103100,340109800,40650,40650,40650,40650,65
|
||||
20250512,103000,337467550,40750,40750,40750,40750,0
|
||||
20250512,102900,337467550,40750,40750,40750,40750,0
|
||||
20250512,102800,337467550,40750,40750,40750,40750,0
|
||||
20250512,102700,337467550,40750,40750,40750,40750,10
|
||||
20250512,102600,337060050,40800,40700,40800,40700,16
|
||||
20250512,102500,336407500,40650,40650,40650,40650,0
|
||||
20250512,102400,336407500,40650,40600,40650,40600,7
|
||||
20250512,102300,336123000,40550,40550,40550,40550,1
|
||||
20250512,102200,336082450,40550,40550,40550,40550,26
|
||||
20250512,102100,335028150,40550,40600,40600,40550,64
|
||||
20250512,102000,332431950,40650,40650,40650,40650,56
|
||||
20250512,101900,330155550,40700,40850,40850,40700,9
|
||||
20250512,101800,329789100,40900,40900,40900,40900,0
|
||||
20250512,101700,329789100,40900,40850,40900,40850,100
|
||||
20250512,101600,325699250,40900,40800,40900,40800,21
|
||||
20250512,101500,324840750,40700,40700,40700,40700,1
|
||||
20250512,101400,324800050,40650,40650,40650,40650,43
|
||||
20250512,101300,323052100,40650,40650,40650,40650,16
|
||||
20250512,101200,322401700,40650,40600,40650,40525,129
|
||||
20250512,101100,317170500,40650,40650,40650,40650,2
|
||||
20250512,101000,317089200,40650,40700,40700,40650,16
|
||||
20250512,100900,316438450,40750,40750,40750,40750,24
|
||||
20250512,100800,315460450,40900,40750,40900,40750,3
|
||||
20250512,100700,315338050,40750,40750,40750,40600,452
|
||||
20250512,100600,296949350,40950,40750,40950,40750,171
|
||||
20250512,100500,289947100,40850,40850,40850,40850,1
|
||||
20250512,100400,289906250,40850,40850,40850,40850,9
|
||||
20250512,100300,289538600,40950,40950,40950,40950,55
|
||||
20250512,100200,287286350,40950,40800,40950,40800,453
|
||||
20250512,100100,268760850,40750,40650,40750,40650,202
|
||||
20250512,100000,260535500,40600,40600,40650,40600,25
|
||||
20250512,095900,259520300,40550,40600,40600,40550,412
|
||||
20250512,095800,242813150,40600,40600,40600,40600,62
|
||||
20250512,095700,240295950,40600,40600,40600,40600,13
|
||||
20250512,095600,239768150,40600,40600,40600,40600,75
|
||||
20250512,095500,236723150,40600,40600,40600,40600,153
|
||||
20250512,095400,230511350,40600,40300,40600,40300,929
|
||||
20250512,095300,192907150,40350,40300,40350,40300,5
|
||||
20250512,095200,192705500,40350,40350,40350,40350,0
|
||||
20250512,095100,192705500,40350,40350,40350,40350,1
|
||||
20250512,095000,192665150,40250,40250,40250,40250,0
|
||||
20250512,094900,192665150,40250,40250,40250,40250,0
|
||||
20250512,094800,192665150,40250,40250,40250,40250,1
|
||||
20250512,094700,192624900,40100,40100,40100,40100,1
|
||||
20250512,094600,192584800,40100,40100,40100,40100,0
|
||||
20250512,094500,192584800,40100,40100,40100,40100,5
|
||||
20250512,094400,192384300,40100,40100,40100,40100,0
|
||||
20250512,094300,192384300,40100,40100,40100,40100,0
|
||||
20250512,094200,192384300,40100,40100,40100,40100,0
|
||||
20250512,094100,192384300,40100,40100,40100,40100,10
|
||||
20250512,094000,191983300,40100,40100,40100,40100,0
|
||||
20250512,093900,191983300,40100,40100,40100,40100,1
|
||||
20250512,093800,191943200,40050,40300,40300,40050,254
|
||||
20250512,093700,181768400,40300,40300,40300,40300,0
|
||||
20250512,093600,181768400,40300,40300,40300,40300,0
|
||||
20250512,093500,181768400,40300,40300,40300,40300,0
|
||||
20250512,093400,181768400,40300,40300,40300,40300,0
|
||||
20250512,093300,181768400,40300,40300,40300,40300,1
|
||||
20250512,093200,181728100,40300,40300,40300,40300,2
|
||||
20250512,093100,181647500,40300,40300,40300,40050,202
|
||||
20250512,093000,173556900,40150,40150,40150,40150,7
|
||||
20250512,092900,173275850,40150,40150,40150,40150,13
|
||||
20250512,092800,172753900,40150,40350,40350,40150,571
|
||||
20250512,092700,149779300,40350,40450,40450,40350,188
|
||||
20250512,092600,142183500,40450,40450,40500,40450,193
|
||||
20250512,092500,134376300,40500,40500,40500,40500,0
|
||||
20250512,092400,134376300,40500,40450,40500,40450,55
|
||||
20250512,092300,132149150,40450,40450,40450,40450,0
|
||||
20250512,092200,132149150,40450,40450,40450,40450,0
|
||||
20250512,092100,132149150,40450,40450,40500,40450,203
|
||||
20250512,092000,123937750,40450,40450,40450,40450,84
|
||||
20250512,091900,120539950,40400,40400,40500,40400,142
|
||||
20250512,091800,114801050,40500,40450,40500,40400,343
|
||||
20250512,091700,100927550,40500,40700,40700,40450,987
|
||||
20250512,091600,60915050,40750,40800,40800,40750,70
|
||||
20250512,091500,58060550,40900,40750,40900,40750,82
|
||||
20250512,091400,54711400,40900,40800,40900,40800,10
|
||||
20250512,091300,54303300,40700,40700,40700,40700,3
|
||||
20250512,091200,54181200,40800,40800,40800,40750,203
|
||||
20250512,091100,45900050,40800,40950,40950,40800,22
|
||||
20250512,091000,45000300,40950,40950,40950,40900,191
|
||||
20250512,090900,37180400,40900,40900,40900,40900,126
|
||||
20250512,090800,32027000,40900,40900,40900,40900,99
|
||||
20250512,090700,27977900,40900,40750,40900,40650,68
|
||||
20250512,090600,25206400,40750,40750,40750,40750,1
|
||||
20250512,090500,25165650,40750,40750,40750,40750,4
|
||||
20250512,090400,25002650,40750,41000,41250,40750,206
|
||||
20250512,090300,16537400,40850,40975,41050,40850,149
|
||||
20250512,090200,10438700,41000,41150,41200,40950,184
|
||||
20250512,090100,2892250,41150,41150,41150,41150,16
|
||||
20250512,090000,2233850,41150,40500,41200,40500,55
|
||||
|
Reference in New Issue
Block a user