Update 2025-05-12 2741 candle_min
This commit is contained in:
659
111770/min/candle-20250512.csv
Normal file
659
111770/min/candle-20250512.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,195700,1258401650,47200,47200,47200,47200,3229
|
||||
20250512,195600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,195500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,195400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,195300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,195200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,195100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,195000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,194900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,194800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,194700,1258401650,47200,47200,47200,47200,0
|
||||
20250512,194600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,194500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,194400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,194300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,194200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,194100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,194000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,193900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,193800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,193700,1258401650,47200,47200,47200,47200,0
|
||||
20250512,193600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,193500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,193400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,193300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,193200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,193100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,193000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,192900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,192800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,192700,1258401650,47200,47200,47200,47200,3229
|
||||
20250512,192600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,192500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,192400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,192300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,192200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,192100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,192000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,191900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,191800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,191700,1258401650,47200,47200,47200,47200,0
|
||||
20250512,191600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,191500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,191400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,191300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,191200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,191100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,191000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,190900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,190800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,190700,1258401650,47200,47200,47200,47200,0
|
||||
20250512,190600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,190500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,190400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,190300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,190200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,190100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,190000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,185900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,185800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,185700,1258401650,47200,47200,47200,47200,3229
|
||||
20250512,185600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,185500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,185400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,185300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,185200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,185100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,185000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,184900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,184800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,184700,1258401650,47200,47200,47200,47200,0
|
||||
20250512,184600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,184500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,184400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,184300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,184200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,184100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,184000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,183900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,183800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,183700,1258401650,47200,47200,47200,47200,0
|
||||
20250512,183600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,183500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,183400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,183300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,183200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,183100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,183000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,182900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,182800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,182700,1258401650,47200,47200,47200,47200,3229
|
||||
20250512,182600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,182500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,182400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,182300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,182200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,182100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,182000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,181900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,181800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,181700,1258401650,47200,47200,47200,47200,0
|
||||
20250512,181600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,181500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,181400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,181300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,181200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,181100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,181000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,180900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,180800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,180700,1258401650,47200,47200,47200,47200,0
|
||||
20250512,180600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,180500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,180400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,180300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,180200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,180100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,180000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,175900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,175800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,175700,1258401650,47200,47200,47200,47200,3229
|
||||
20250512,175600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,175500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,175400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,175300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,175200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,175100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,175000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,174900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,174800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,174700,1258401650,47200,47200,47200,47200,0
|
||||
20250512,174600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,174500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,174400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,174300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,174200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,174100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,174000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,173900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,173800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,173700,1258401650,47200,47200,47200,47200,0
|
||||
20250512,173600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,173500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,173400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,173300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,173200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,173100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,173000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,172900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,172800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,172700,1258401650,47200,47200,47200,47200,3229
|
||||
20250512,172600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,172500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,172400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,172300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,172200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,172100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,172000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,171900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,171800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,171700,1258401650,47200,47200,47200,47200,0
|
||||
20250512,171600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,171500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,171400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,171300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,171200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,171100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,171000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,170900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,170800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,170700,1258401650,47200,47200,47200,47200,0
|
||||
20250512,170600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,170500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,170400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,170300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,170200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,170100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,170000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,165900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,165800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,165700,1258401650,47200,47200,47200,47200,3229
|
||||
20250512,165600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,165500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,165400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,165300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,165200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,165100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,165000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,164900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,164800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,164700,1258401650,47200,47200,47200,47200,0
|
||||
20250512,164600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,164500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,164400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,164300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,164200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,164100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,164000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,163900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,163800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,163700,1258401650,47200,47200,47200,47200,0
|
||||
20250512,163600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,163500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,163400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,163300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,163200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,163100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,163000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,162900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,162800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,162700,1258401650,47200,47200,47200,47200,3229
|
||||
20250512,162600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,162500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,162400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,162300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,162200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,162100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,162000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,161900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,161800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,161700,1258401650,47200,47200,47200,47200,0
|
||||
20250512,161600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,161500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,161400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,161300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,161200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,161100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,161000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,160900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,160800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,160700,1258401650,47200,47200,47200,47200,0
|
||||
20250512,160600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,160500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,160400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,160300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,160200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,160100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,160000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,155900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,155800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,155700,1258401650,47200,47200,47200,47200,3229
|
||||
20250512,155600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,155500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,155400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,155300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,155200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,155100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,155000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,154900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,154800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,154700,1258401650,47200,47200,47200,47200,0
|
||||
20250512,154600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,154500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,154400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,154300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,154200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,154100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,154000,1258401650,47200,47200,47200,47200,0
|
||||
20250512,153900,1258401650,47200,47200,47200,47200,0
|
||||
20250512,153800,1258401650,47200,47200,47200,47200,0
|
||||
20250512,153700,1258401650,47200,47200,47200,47200,0
|
||||
20250512,153600,1258401650,47200,47200,47200,47200,0
|
||||
20250512,153500,1258401650,47200,47200,47200,47200,0
|
||||
20250512,153400,1258401650,47200,47200,47200,47200,0
|
||||
20250512,153300,1258401650,47200,47200,47200,47200,0
|
||||
20250512,153200,1258401650,47200,47200,47200,47200,0
|
||||
20250512,153100,1258401650,47200,47200,47200,47200,0
|
||||
20250512,153000,1258401650,47200,47200,47200,47200,3229
|
||||
20250512,152900,1105992850,46850,46850,46850,46850,0
|
||||
20250512,152800,1105992850,46850,46850,46850,46850,0
|
||||
20250512,152700,1105992850,46850,46850,46850,46850,0
|
||||
20250512,152600,1105992850,46850,46850,46850,46850,0
|
||||
20250512,152500,1105992850,46850,46850,46850,46850,0
|
||||
20250512,152400,1105992850,46850,46850,46850,46850,0
|
||||
20250512,152300,1105992850,46850,46850,46850,46850,0
|
||||
20250512,152200,1105992850,46850,46850,46850,46850,0
|
||||
20250512,152100,1105992850,46850,46850,46850,46850,0
|
||||
20250512,152000,1105992850,46850,46850,46850,46850,0
|
||||
20250512,151900,1105992850,46850,47100,47150,46850,50
|
||||
20250512,151800,1103639900,47100,46850,47100,46850,4
|
||||
20250512,151700,1103451750,46850,47050,47150,46850,99
|
||||
20250512,151600,1098797750,47100,47050,47100,47000,73
|
||||
20250512,151500,1095361250,47100,47100,47100,47050,38
|
||||
20250512,151400,1093572750,47050,47000,47050,47000,11
|
||||
20250512,151300,1093055450,47050,47000,47100,47000,260
|
||||
20250512,151200,1080828950,47000,47000,47000,46975,12
|
||||
20250512,151100,1080265100,46900,46800,46950,46800,169
|
||||
20250512,151000,1072338700,46800,46900,46900,46800,34
|
||||
20250512,150900,1070746850,46750,46950,47000,46750,179
|
||||
20250512,150800,1062348000,46800,46950,46950,46800,10
|
||||
20250512,150700,1061879250,46850,47050,47050,46800,315
|
||||
20250512,150600,1047086750,47000,47000,47050,46950,55
|
||||
20250512,150500,1044502050,47000,46950,47000,46950,17
|
||||
20250512,150400,1043703400,46950,47000,47000,46950,13
|
||||
20250512,150300,1043092650,46950,47000,47050,46950,193
|
||||
20250512,150200,1034022700,46950,47000,47000,46950,13
|
||||
20250512,150100,1033412050,47000,47000,47000,46950,94
|
||||
20250512,150000,1028995250,47000,47050,47050,46950,51
|
||||
20250512,145900,1026599375,47000,47050,47050,46950,36
|
||||
20250512,145800,1024906825,46950,46950,47050,46950,31
|
||||
20250512,145700,1023450025,46950,46900,47050,46900,24
|
||||
20250512,145600,1022321625,46950,47000,47050,46900,43
|
||||
20250512,145500,1020301100,46950,46950,47050,46950,23
|
||||
20250512,145400,1019219600,46900,46900,47050,46900,25
|
||||
20250512,145300,1018044800,46900,47050,47050,46900,13
|
||||
20250512,145200,1017433950,46900,47050,47050,46900,45
|
||||
20250512,145100,1015318250,47050,46950,47050,46900,42
|
||||
20250512,145000,1013346050,46950,47000,47000,46900,35
|
||||
20250512,144900,1011701500,46950,47000,47000,46900,314
|
||||
20250512,144800,996955750,47050,47050,47050,47000,49
|
||||
20250512,144700,994651300,47050,46950,47050,46950,24
|
||||
20250512,144600,993522800,46950,47100,47100,46900,162
|
||||
20250512,144500,985904400,47050,47100,47150,47050,52
|
||||
20250512,144400,983455050,47150,47050,47150,47050,22
|
||||
20250512,144300,982418450,47150,47100,47150,47050,209
|
||||
20250512,144200,972577850,47050,47050,47100,47050,74
|
||||
20250512,144100,969094250,47100,47100,47100,47000,63
|
||||
20250512,144000,966129150,47100,47000,47100,47000,44
|
||||
20250512,143900,964059550,47000,47000,47050,47000,24
|
||||
20250512,143800,962931000,47000,47050,47050,47000,30
|
||||
20250512,143700,961520400,47000,47050,47050,47000,16
|
||||
20250512,143600,960767950,47000,47050,47050,46900,31
|
||||
20250512,143500,959310400,46900,46900,47000,46900,58
|
||||
20250512,143400,956587300,47000,46950,47000,46800,108
|
||||
20250512,143300,951512800,46800,46800,47000,46800,16
|
||||
20250512,143200,950762600,47000,46800,47000,46800,27
|
||||
20250512,143100,949497400,46950,46900,46950,46800,61
|
||||
20250512,143000,946638000,47000,46850,47000,46850,26
|
||||
20250512,142900,945417350,46850,47000,47000,46850,83
|
||||
20250512,142800,941520950,47000,46950,47000,46850,75
|
||||
20250512,142700,938002850,46850,46950,46950,46850,2
|
||||
20250512,142600,937909050,46850,47000,47000,46850,5
|
||||
20250512,142500,937674200,46850,46850,47000,46850,63
|
||||
20250512,142400,934719200,46950,46950,46950,46850,184
|
||||
20250512,142300,926083100,46850,46850,46900,46850,70
|
||||
20250512,142200,922801950,46850,46950,46950,46850,111
|
||||
20250512,142100,917593200,46850,46950,47000,46850,60
|
||||
20250512,142000,914778300,46950,46950,47000,46800,10
|
||||
20250512,141900,914309000,46800,46800,46800,46800,0
|
||||
20250512,141800,914309000,46800,46950,47000,46800,29
|
||||
20250512,141700,912950550,46800,47000,47000,46800,2
|
||||
20250512,141600,912856750,46950,46950,46950,46800,20
|
||||
20250512,141500,911918350,46800,46800,46800,46800,3
|
||||
20250512,141400,911777950,47000,47000,47000,47000,3
|
||||
20250512,141300,911636950,46800,46950,47000,46800,218
|
||||
20250512,141200,901426150,46850,46900,46950,46850,44
|
||||
20250512,141100,899360950,46850,46900,46900,46850,17
|
||||
20250512,141000,898563800,46900,46950,46950,46850,6
|
||||
20250512,140900,898282250,46850,46850,46950,46850,4
|
||||
20250512,140800,898094650,46850,46900,46950,46850,10
|
||||
20250512,140700,897625400,46850,46850,46850,46850,0
|
||||
20250512,140600,897625400,46850,46900,46950,46850,10
|
||||
20250512,140500,897156350,46950,46950,46950,46950,4
|
||||
20250512,140400,896968550,46850,46900,46900,46850,7
|
||||
20250512,140300,896640350,46900,46850,46900,46850,2
|
||||
20250512,140200,896546600,46900,46900,46900,46850,11
|
||||
20250512,140100,896030800,46900,46850,46900,46850,6
|
||||
20250512,140000,895749550,46900,46900,46900,46800,21
|
||||
20250512,135900,894765250,46900,46900,46900,46800,13
|
||||
20250512,135800,894155750,46950,46950,46950,46950,0
|
||||
20250512,135700,894155750,46950,46850,46950,46800,29
|
||||
20250512,135600,892796050,46800,46850,46850,46800,7
|
||||
20250512,135500,892468300,46850,46850,46850,46850,3
|
||||
20250512,135400,892327750,46850,46850,46850,46800,9
|
||||
20250512,135300,891906250,46850,46800,46850,46800,16
|
||||
20250512,135200,891156950,46850,46850,46850,46850,12
|
||||
20250512,135100,890594750,46800,46850,46850,46800,7
|
||||
20250512,135000,890267000,46850,46900,46900,46800,7
|
||||
20250512,134900,889939100,46900,46900,46900,46900,6
|
||||
20250512,134800,889657700,46900,46900,46900,46800,13
|
||||
20250512,134700,889048300,46900,46900,46900,46900,5
|
||||
20250512,134600,888813800,46800,46900,46900,46800,29
|
||||
20250512,134500,887455750,46900,46900,46900,46900,4
|
||||
20250512,134400,887268150,46800,46850,46900,46800,6
|
||||
20250512,134300,886987000,46900,46900,46900,46900,4
|
||||
20250512,134200,886799400,46800,46800,46850,46800,34
|
||||
20250512,134100,885206900,46800,46900,46900,46800,9
|
||||
20250512,134000,884785300,46850,46850,46850,46850,7
|
||||
20250512,133900,884457350,46800,46900,46900,46800,38
|
||||
20250512,133800,882677200,46900,46850,46900,46850,37
|
||||
20250512,133700,880943700,46800,46850,46850,46800,19
|
||||
20250512,133600,880054300,46850,46850,46850,46850,4
|
||||
20250512,133500,879866900,46800,46850,46850,46800,12
|
||||
20250512,133400,879304850,46800,46850,46850,46800,26
|
||||
20250512,133300,878087850,46800,46800,46800,46800,2
|
||||
20250512,133200,877994250,46800,46800,46800,46750,16
|
||||
20250512,133100,877245600,46750,46800,46800,46750,6
|
||||
20250512,133000,876964900,46800,46750,46800,46750,57
|
||||
20250512,132900,874299350,46650,46800,46800,46650,68
|
||||
20250512,132800,871124450,46750,46750,46750,46750,2
|
||||
20250512,132700,871030950,46750,46850,46850,46750,17
|
||||
20250512,132600,870236000,46850,46850,46850,46750,60
|
||||
20250512,132500,867428400,46850,46900,46900,46750,387
|
||||
20250512,132400,849304000,46850,46900,46900,46850,17
|
||||
20250512,132300,848507100,46900,46850,46900,46850,6
|
||||
20250512,132200,848225850,46900,46900,46900,46900,8
|
||||
20250512,132100,847850650,46900,46900,46900,46900,4
|
||||
20250512,132000,847663050,46850,46900,46900,46800,93
|
||||
20250512,131900,843303300,46800,46850,46900,46800,18
|
||||
20250512,131800,842459600,46850,46800,46850,46800,3
|
||||
20250512,131700,842319150,46800,46800,46850,46800,29
|
||||
20250512,131600,840961000,46800,46800,46850,46800,64
|
||||
20250512,131500,837965600,46800,46850,46850,46800,12
|
||||
20250512,131400,837403750,46800,46800,46850,46800,31
|
||||
20250512,131300,835952050,46800,46800,46850,46800,7
|
||||
20250512,131200,835624350,46800,46800,46850,46800,196
|
||||
20250512,131100,826444000,46800,46850,46850,46800,6
|
||||
20250512,131000,826163150,46850,46800,46850,46800,4
|
||||
20250512,130900,825975850,46800,46850,46850,46800,111
|
||||
20250512,130800,820777550,46800,46800,46800,46800,6
|
||||
20250512,130700,820496750,46800,46850,46850,46800,25
|
||||
20250512,130600,819326550,46800,46900,46900,46800,332
|
||||
20250512,130500,803776250,46900,46900,46900,46900,3
|
||||
20250512,130400,803635550,46900,46900,46900,46850,10
|
||||
20250512,130300,803166700,46800,46800,46850,46800,19
|
||||
20250512,130200,802277150,46850,46900,46900,46800,10
|
||||
20250512,130100,801808900,46850,46900,46900,46850,5
|
||||
20250512,130000,801574500,46800,46900,46900,46800,36
|
||||
20250512,125900,799887850,46850,46850,46900,46800,72
|
||||
20250512,125800,796514450,46850,46850,46850,46750,76
|
||||
20250512,125700,792954950,46850,46900,46900,46750,39
|
||||
20250512,125600,791128150,46750,46900,46900,46750,12
|
||||
20250512,125500,790565950,46750,46850,46900,46750,227
|
||||
20250512,125400,779945550,46900,46900,46900,46750,81
|
||||
20250512,125300,776148600,46750,46900,46900,46750,89
|
||||
20250512,125200,771984850,46900,46900,46900,46750,19
|
||||
20250512,125100,771094750,46900,46850,46900,46750,19
|
||||
20250512,125000,770204700,46850,46750,46850,46750,41
|
||||
20250512,124900,768286450,46800,46800,46800,46700,57
|
||||
20250512,124800,765621700,46800,46750,46800,46700,55
|
||||
20250512,124700,763049150,46700,46800,46800,46700,39
|
||||
20250512,124600,761225450,46700,46800,46800,46700,28
|
||||
20250512,124500,759916350,46800,46800,46800,46700,34
|
||||
20250512,124400,758327250,46800,46800,46800,46650,31
|
||||
20250512,124300,756877200,46800,46650,46800,46650,34
|
||||
20250512,124200,755288250,46650,46900,46900,46650,31
|
||||
20250512,124100,753840150,46900,46800,46900,46650,31
|
||||
20250512,124000,752388750,46650,46800,46800,46650,35
|
||||
20250512,123900,750751650,46750,46750,46750,46650,31
|
||||
20250512,123800,749304000,46650,46800,46800,46650,27
|
||||
20250512,123700,748041900,46650,46800,46800,46650,25
|
||||
20250512,123600,746872650,46650,46750,46750,46650,34
|
||||
20250512,123500,745283850,46750,46750,46750,46650,46
|
||||
20250512,123400,743134150,46850,46850,46850,46750,26
|
||||
20250512,123300,741916650,46800,46850,46850,46750,12
|
||||
20250512,123200,741354800,46850,46750,46850,46750,28
|
||||
20250512,123100,740043800,46850,46850,46850,46750,24
|
||||
20250512,123000,738919900,46850,46800,46850,46750,21
|
||||
20250512,122900,737936950,46750,46800,46800,46750,54
|
||||
20250512,122800,735411600,46850,46850,46850,46750,19
|
||||
20250512,122700,734521950,46850,46850,46850,46750,22
|
||||
20250512,122600,733491650,46850,46850,46850,46750,15
|
||||
20250512,122500,732789200,46750,46850,46850,46750,30
|
||||
20250512,122400,731384450,46850,46850,46850,46750,29
|
||||
20250512,122300,730027150,46750,46850,46850,46750,16
|
||||
20250512,122200,729278000,46850,46850,46850,46750,28
|
||||
20250512,122100,727966700,46850,46850,46900,46750,57
|
||||
20250512,122000,725298350,46750,46800,46850,46650,63
|
||||
20250512,121900,722350500,46800,46850,46850,46650,30
|
||||
20250512,121800,720946450,46850,46800,46850,46650,53
|
||||
20250512,121700,718468700,46800,46800,46800,46650,46
|
||||
20250512,121600,716317700,46800,46800,46800,46650,18
|
||||
20250512,121500,715475900,46800,46800,46800,46650,13
|
||||
20250512,121400,714867800,46650,46700,46850,46650,52
|
||||
20250512,121300,712438100,46750,46750,46750,46750,12
|
||||
20250512,121200,711877100,46750,46750,46750,46650,26
|
||||
20250512,121100,710662000,46750,46750,46750,46700,71
|
||||
20250512,121000,707344950,46750,46750,46750,46700,33
|
||||
20250512,120900,705803250,46750,46750,46750,46700,17
|
||||
20250512,120800,705008700,46750,46750,46750,46700,19
|
||||
20250512,120700,704120650,46750,46850,46850,46700,53
|
||||
20250512,120600,701642350,46850,46850,46850,46800,20
|
||||
20250512,120500,700705400,46850,46850,46850,46750,54
|
||||
20250512,120400,698177800,46850,46850,46850,46850,19
|
||||
20250512,120300,697287650,46850,46800,46850,46700,15
|
||||
20250512,120200,696585300,46850,46850,46850,46700,37
|
||||
20250512,120100,694853050,46850,46750,46850,46700,78
|
||||
20250512,120000,691204700,46750,46800,46800,46650,33
|
||||
20250512,115900,689661700,46800,46800,46800,46650,25
|
||||
20250512,115800,688492750,46800,46650,46800,46650,42
|
||||
20250512,115700,686530400,46800,46800,46800,46650,20
|
||||
20250512,115600,685594850,46650,46750,46800,46650,125
|
||||
20250512,115500,679753100,46800,46650,46800,46650,23
|
||||
20250512,115400,678677450,46650,46800,46800,46650,22
|
||||
20250512,115300,677648750,46800,46750,46800,46750,15
|
||||
20250512,115200,676946950,46750,46700,46750,46650,43
|
||||
20250512,115100,674939250,46700,46700,46700,46650,39
|
||||
20250512,115000,673118050,46700,46650,46700,46650,28
|
||||
20250512,114900,671811400,46650,46700,46700,46650,24
|
||||
20250512,114800,670690950,46700,46700,46700,46650,32
|
||||
20250512,114700,669197450,46650,46700,46700,46650,18
|
||||
20250512,114600,668357100,46700,46700,46700,46650,44
|
||||
20250512,114500,666303300,46700,46700,46700,46650,31
|
||||
20250512,114400,664855950,46700,46650,46700,46650,55
|
||||
20250512,114300,662289200,46700,46700,46700,46650,28
|
||||
20250512,114200,660981750,46700,46700,46700,46600,54
|
||||
20250512,114100,658461450,46650,46700,46700,46600,23
|
||||
20250512,114000,657387700,46600,46650,46650,46600,55
|
||||
20250512,113900,654822550,46650,46650,46650,46600,32
|
||||
20250512,113800,653330200,46650,46650,46650,46600,29
|
||||
20250512,113700,651977550,46650,46750,46800,46600,27
|
||||
20250512,113600,650716500,46800,46750,46800,46600,26
|
||||
20250512,113500,649501450,46750,46750,46750,46600,22
|
||||
20250512,113400,648473900,46600,46600,46750,46600,28
|
||||
20250512,113300,647167650,46750,46700,46750,46600,29
|
||||
20250512,113200,645813050,46700,46650,46700,46600,137
|
||||
20250512,113100,639422600,46700,46750,46750,46700,21
|
||||
20250512,113000,638441050,46750,46700,46750,46700,24
|
||||
20250512,112900,637319100,46750,46750,46750,46750,21
|
||||
20250512,112800,636337350,46750,46700,46750,46700,21
|
||||
20250512,112700,635356300,46750,46750,46750,46700,15
|
||||
20250512,112600,634655100,46600,46750,46750,46600,54
|
||||
20250512,112500,632135250,46750,46700,46750,46600,36
|
||||
20250512,112400,630455700,46750,46750,46750,46600,19
|
||||
20250512,112300,629567900,46650,46750,46750,46650,49
|
||||
20250512,112200,627280400,46700,46750,46750,46650,21
|
||||
20250512,112100,626299100,46750,46750,46750,46650,21
|
||||
20250512,112000,625317650,46650,46750,46750,46650,50
|
||||
20250512,111900,622983650,46750,46800,46800,46650,112
|
||||
20250512,111800,617749400,46800,46850,46850,46650,133
|
||||
20250512,111700,611533050,46650,46800,46850,46650,23
|
||||
20250512,111600,610456850,46650,46800,46800,46650,21
|
||||
20250512,111500,609474650,46650,46650,46850,46650,101
|
||||
20250512,111400,604755800,46800,46900,46900,46700,396
|
||||
20250512,111300,586218900,46900,46850,46900,46850,51
|
||||
20250512,111200,583828250,46900,46900,46900,46850,20
|
||||
20250512,111100,582890600,46850,46850,46900,46700,309
|
||||
20250512,111000,568407150,46700,46850,46850,46700,20
|
||||
20250512,110900,567470750,46850,46750,46850,46700,248
|
||||
20250512,110800,555869700,46700,46750,46750,46700,27
|
||||
20250512,110700,554607850,46750,46750,46750,46700,12
|
||||
20250512,110600,554047000,46750,46750,46750,46700,32
|
||||
20250512,110500,552551400,46750,46800,46800,46700,20
|
||||
20250512,110400,551616150,46800,46850,46850,46700,153
|
||||
20250512,110300,544459950,46700,46850,46850,46700,36
|
||||
20250512,110200,542774700,46850,46850,46850,46700,23
|
||||
20250512,110100,541697600,46850,46700,46850,46700,15
|
||||
20250512,110000,540995450,46700,46850,46850,46700,59
|
||||
20250512,105900,538236850,46700,46900,46900,46700,27
|
||||
20250512,105800,536972650,46900,46850,46900,46700,35
|
||||
20250512,105700,535335550,46850,46800,46900,46700,416
|
||||
20250512,105600,515864350,46850,46900,46900,46800,286
|
||||
20250512,105500,502472850,46900,46900,46950,46800,199
|
||||
20250512,105400,493143000,46900,46950,46950,46900,30
|
||||
20250512,105300,491734800,46900,46950,46950,46900,19
|
||||
20250512,105200,490843000,46900,46950,46950,46900,40
|
||||
20250512,105100,488966000,46950,46950,46950,46850,20
|
||||
20250512,105000,488027250,46850,46850,46950,46850,32
|
||||
20250512,104900,486525850,46850,47050,47050,46850,37
|
||||
20250512,104800,484788550,47000,47000,47000,46800,35
|
||||
20250512,104700,483144950,47000,47000,47000,46750,58
|
||||
20250512,104600,480427600,46750,46950,46950,46750,20
|
||||
20250512,104500,479489800,46950,46950,46950,46750,30
|
||||
20250512,104400,478082500,46950,46950,46950,46950,7
|
||||
20250512,104300,477753850,46700,46700,46950,46700,52
|
||||
20250512,104200,475320350,46900,46900,46900,46900,15
|
||||
20250512,104100,474616850,46850,46850,46900,46700,129
|
||||
20250512,104000,468570750,46700,46850,46950,46700,219
|
||||
20250512,103900,458311850,46850,46850,46850,46750,21
|
||||
20250512,103800,457328400,46750,46850,46850,46750,27
|
||||
20250512,103700,456064250,46850,46750,46850,46750,27
|
||||
20250512,103600,454801300,46750,46850,46850,46750,26
|
||||
20250512,103500,453583900,46850,46850,46850,46750,61
|
||||
20250512,103400,450730450,46850,46900,46900,46750,79
|
||||
20250512,103300,447035450,46750,46850,46900,46750,32
|
||||
20250512,103200,445537000,46850,46650,46850,46650,25
|
||||
20250512,103100,444368950,46900,46950,46950,46700,306
|
||||
20250512,103000,430041550,46950,46950,46950,46900,21
|
||||
20250512,102900,429055850,46950,46950,46950,46900,71
|
||||
20250512,102800,425723350,46900,46950,46950,46800,26
|
||||
20250512,102700,424503900,46950,46950,46950,46800,23
|
||||
20250512,102600,423424500,46800,46950,46950,46800,15
|
||||
20250512,102500,422720700,46950,46950,46950,46800,15
|
||||
20250512,102400,422016900,46950,47000,47000,46800,18
|
||||
20250512,102300,421172900,46950,46950,46950,46850,50
|
||||
20250512,102200,418826300,46950,46950,46950,46900,18
|
||||
20250512,102100,417981500,46900,46950,46950,46900,23
|
||||
20250512,102000,416902350,46950,46950,46950,46900,19
|
||||
20250512,101900,416010450,46900,46950,46950,46900,32
|
||||
20250512,101800,414509300,46950,47000,47000,46900,64
|
||||
20250512,101700,411506600,47000,47100,47100,46900,278
|
||||
20250512,101600,398455100,47100,47050,47100,46950,24
|
||||
20250512,101500,397325900,47050,47050,47050,46950,13
|
||||
20250512,101400,396714650,47050,47050,47050,47050,8
|
||||
20250512,101300,396338250,47050,47050,47050,47050,10
|
||||
20250512,101200,395867750,47050,47050,47050,47050,9
|
||||
20250512,101100,395444300,46950,46950,47050,46950,59
|
||||
20250512,101000,392673550,47000,47000,47000,46900,94
|
||||
20250512,100900,388260600,47000,47100,47100,47000,19
|
||||
20250512,100800,387366200,46950,47100,47100,46950,11
|
||||
20250512,100700,386848700,47100,47100,47100,46950,24
|
||||
20250512,100600,385719050,47100,46950,47100,46950,41
|
||||
20250512,100500,383791100,46950,47100,47100,46950,22
|
||||
20250512,100400,382757000,46900,47100,47100,46900,54
|
||||
20250512,100300,380215400,47100,47100,47100,47100,9
|
||||
20250512,100200,379791500,47100,47100,47100,46900,24
|
||||
20250512,100100,378661700,46900,47100,47100,46900,13
|
||||
20250512,100000,378050400,47100,47100,47100,46900,67
|
||||
20250512,095900,374902650,47100,47000,47100,46900,25
|
||||
20250512,095800,373727550,47100,47100,47100,46900,8
|
||||
20250512,095700,373350950,47100,47000,47100,47000,7
|
||||
20250512,095600,373021350,46900,47100,47100,46900,33
|
||||
20250512,095500,371472250,46900,47150,47150,46900,40
|
||||
20250512,095400,369588800,47250,47200,47250,46900,665
|
||||
20250512,095300,338306275,47250,47050,47250,47050,785
|
||||
20250512,095200,301316375,47050,47050,47050,46900,55
|
||||
20250512,095100,298730900,47050,47000,47050,46750,419
|
||||
20250512,095000,279085000,46950,46975,47000,46950,23
|
||||
20250512,094900,278004825,47000,47000,47000,46950,11
|
||||
20250512,094800,277488025,47000,46950,47000,46950,10
|
||||
20250512,094700,277018200,47000,46975,47000,46950,33
|
||||
20250512,094600,275467575,47000,47000,47000,47000,8
|
||||
20250512,094500,275091575,47000,47000,47000,47000,12
|
||||
20250512,094400,274527575,47000,47000,47000,47000,7
|
||||
20250512,094300,274198575,47000,47000,47000,46975,7
|
||||
20250512,094200,273869600,47000,47000,47000,46900,20
|
||||
20250512,094100,272930200,47000,46950,47000,46950,7
|
||||
20250512,094000,272601300,47000,46950,47000,46900,36
|
||||
20250512,093900,270911650,47000,47000,47000,46900,12
|
||||
20250512,093800,270348150,46900,47000,47000,46900,38
|
||||
20250512,093700,268565250,47000,46950,47000,46900,12
|
||||
20250512,093600,268001850,46900,47000,47100,46900,234
|
||||
20250512,093500,256996050,47150,47150,47200,47000,86
|
||||
20250512,093400,252951550,47075,47200,47200,47000,27
|
||||
20250512,093300,251680250,47200,47150,47200,47000,130
|
||||
20250512,093200,245566450,47100,47100,47150,47000,53
|
||||
20250512,093100,243070175,47050,46950,47050,46950,151
|
||||
20250512,093000,235968775,47000,46950,47000,46800,44
|
||||
20250512,092900,233903325,46950,46900,46950,46800,22
|
||||
20250512,092800,232871800,46900,46900,46900,46750,15
|
||||
20250512,092700,232168975,46900,46900,46900,46900,7
|
||||
20250512,092600,231840675,46900,46900,46900,46900,8
|
||||
20250512,092500,231465475,46750,46800,46900,46750,23
|
||||
20250512,092400,230387825,46900,46900,46900,46750,23
|
||||
20250512,092300,229309875,46900,46900,46900,46800,18
|
||||
20250512,092200,228466775,46850,46950,47000,46850,110
|
||||
20250512,092100,223307975,47000,46900,47000,46900,286
|
||||
20250512,092000,209882175,46900,46900,46900,46850,25
|
||||
20250512,091900,208709975,46900,46900,46900,46900,7
|
||||
20250512,091800,208381675,46850,46850,46900,46850,22
|
||||
20250512,091700,207350375,46900,46900,46900,46750,39
|
||||
20250512,091600,205525325,46900,46850,46900,46800,107
|
||||
20250512,091500,200512625,46950,46850,46950,46850,13
|
||||
20250512,091400,199902875,46950,46950,46950,46950,11
|
||||
20250512,091300,199386425,46800,47000,47000,46800,32
|
||||
20250512,091200,197887425,47000,47000,47000,47000,9
|
||||
20250512,091100,197464425,47000,47050,47050,46850,14
|
||||
20250512,091000,196807325,47000,47100,47150,47000,375
|
||||
20250512,090900,179151550,47100,47000,47100,46750,120
|
||||
20250512,090800,173514550,47100,47100,47250,46100,1043
|
||||
20250512,090700,124851400,47100,47100,47200,46850,589
|
||||
20250512,090600,97133000,47050,46950,47100,46850,291
|
||||
20250512,090500,83458750,46950,46950,46950,46950,7
|
||||
20250512,090400,83130100,46900,46950,47000,46650,287
|
||||
20250512,090300,69660650,47000,46600,47000,46600,228
|
||||
20250512,090200,58958800,47000,46850,47000,46600,327
|
||||
20250512,090100,43622000,46900,46900,46900,46900,34
|
||||
20250512,090000,42027400,46950,46350,46950,46350,905
|
||||
|
Reference in New Issue
Block a user