Update 2025-05-12 2741 candle_min
This commit is contained in:
667
134790/min/candle-20250512.csv
Normal file
667
134790/min/candle-20250512.csv
Normal file
@@ -0,0 +1,667 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,200500,515831625,28400,28400,28400,28400,246
|
||||
20250512,200400,515831625,28400,28400,28400,28400,0
|
||||
20250512,200300,515831625,28400,28400,28400,28400,0
|
||||
20250512,200200,515831625,28400,28400,28400,28400,0
|
||||
20250512,200100,515831625,28400,28400,28400,28400,0
|
||||
20250512,200000,515831625,28400,28400,28400,28400,0
|
||||
20250512,195900,515831625,28400,28400,28400,28400,0
|
||||
20250512,195800,515831625,28400,28400,28400,28400,0
|
||||
20250512,195700,515831625,28400,28400,28400,28400,0
|
||||
20250512,195600,515831625,28400,28400,28400,28400,0
|
||||
20250512,195500,515831625,28400,28400,28400,28400,0
|
||||
20250512,195400,515831625,28400,28400,28400,28400,0
|
||||
20250512,195300,515831625,28400,28400,28400,28400,0
|
||||
20250512,195200,515831625,28400,28400,28400,28400,0
|
||||
20250512,195100,515831625,28400,28400,28400,28400,0
|
||||
20250512,195000,515831625,28400,28400,28400,28400,0
|
||||
20250512,194900,515831625,28400,28400,28400,28400,0
|
||||
20250512,194800,515831625,28400,28400,28400,28400,0
|
||||
20250512,194700,515831625,28400,28400,28400,28400,0
|
||||
20250512,194600,515831625,28400,28400,28400,28400,0
|
||||
20250512,194500,515831625,28400,28400,28400,28400,0
|
||||
20250512,194400,515831625,28400,28400,28400,28400,0
|
||||
20250512,194300,515831625,28400,28400,28400,28400,0
|
||||
20250512,194200,515831625,28400,28400,28400,28400,0
|
||||
20250512,194100,515831625,28400,28400,28400,28400,0
|
||||
20250512,194000,515831625,28400,28400,28400,28400,0
|
||||
20250512,193900,515831625,28400,28400,28400,28400,0
|
||||
20250512,193800,515831625,28400,28400,28400,28400,0
|
||||
20250512,193700,515831625,28400,28400,28400,28400,0
|
||||
20250512,193600,515831625,28400,28400,28400,28400,0
|
||||
20250512,193500,515831625,28400,28400,28400,28400,246
|
||||
20250512,193400,515831625,28400,28400,28400,28400,0
|
||||
20250512,193300,515831625,28400,28400,28400,28400,0
|
||||
20250512,193200,515831625,28400,28400,28400,28400,0
|
||||
20250512,193100,515831625,28400,28400,28400,28400,0
|
||||
20250512,193000,515831625,28400,28400,28400,28400,0
|
||||
20250512,192900,515831625,28400,28400,28400,28400,0
|
||||
20250512,192800,515831625,28400,28400,28400,28400,0
|
||||
20250512,192700,515831625,28400,28400,28400,28400,0
|
||||
20250512,192600,515831625,28400,28400,28400,28400,0
|
||||
20250512,192500,515831625,28400,28400,28400,28400,0
|
||||
20250512,192400,515831625,28400,28400,28400,28400,0
|
||||
20250512,192300,515831625,28400,28400,28400,28400,0
|
||||
20250512,192200,515831625,28400,28400,28400,28400,0
|
||||
20250512,192100,515831625,28400,28400,28400,28400,0
|
||||
20250512,192000,515831625,28400,28400,28400,28400,0
|
||||
20250512,191900,515831625,28400,28400,28400,28400,0
|
||||
20250512,191800,515831625,28400,28400,28400,28400,0
|
||||
20250512,191700,515831625,28400,28400,28400,28400,0
|
||||
20250512,191600,515831625,28400,28400,28400,28400,0
|
||||
20250512,191500,515831625,28400,28400,28400,28400,0
|
||||
20250512,191400,515831625,28400,28400,28400,28400,0
|
||||
20250512,191300,515831625,28400,28400,28400,28400,0
|
||||
20250512,191200,515831625,28400,28400,28400,28400,0
|
||||
20250512,191100,515831625,28400,28400,28400,28400,0
|
||||
20250512,191000,515831625,28400,28400,28400,28400,0
|
||||
20250512,190900,515831625,28400,28400,28400,28400,0
|
||||
20250512,190800,515831625,28400,28400,28400,28400,0
|
||||
20250512,190700,515831625,28400,28400,28400,28400,0
|
||||
20250512,190600,515831625,28400,28400,28400,28400,0
|
||||
20250512,190500,515831625,28400,28400,28400,28400,246
|
||||
20250512,190400,515831625,28400,28400,28400,28400,0
|
||||
20250512,190300,515831625,28400,28400,28400,28400,0
|
||||
20250512,190200,515831625,28400,28400,28400,28400,0
|
||||
20250512,190100,515831625,28400,28400,28400,28400,0
|
||||
20250512,190000,515831625,28400,28400,28400,28400,0
|
||||
20250512,185900,515831625,28400,28400,28400,28400,0
|
||||
20250512,185800,515831625,28400,28400,28400,28400,0
|
||||
20250512,185700,515831625,28400,28400,28400,28400,0
|
||||
20250512,185600,515831625,28400,28400,28400,28400,0
|
||||
20250512,185500,515831625,28400,28400,28400,28400,0
|
||||
20250512,185400,515831625,28400,28400,28400,28400,0
|
||||
20250512,185300,515831625,28400,28400,28400,28400,0
|
||||
20250512,185200,515831625,28400,28400,28400,28400,0
|
||||
20250512,185100,515831625,28400,28400,28400,28400,0
|
||||
20250512,185000,515831625,28400,28400,28400,28400,0
|
||||
20250512,184900,515831625,28400,28400,28400,28400,0
|
||||
20250512,184800,515831625,28400,28400,28400,28400,0
|
||||
20250512,184700,515831625,28400,28400,28400,28400,0
|
||||
20250512,184600,515831625,28400,28400,28400,28400,0
|
||||
20250512,184500,515831625,28400,28400,28400,28400,0
|
||||
20250512,184400,515831625,28400,28400,28400,28400,0
|
||||
20250512,184300,515831625,28400,28400,28400,28400,0
|
||||
20250512,184200,515831625,28400,28400,28400,28400,0
|
||||
20250512,184100,515831625,28400,28400,28400,28400,0
|
||||
20250512,184000,515831625,28400,28400,28400,28400,0
|
||||
20250512,183900,515831625,28400,28400,28400,28400,0
|
||||
20250512,183800,515831625,28400,28400,28400,28400,0
|
||||
20250512,183700,515831625,28400,28400,28400,28400,0
|
||||
20250512,183600,515831625,28400,28400,28400,28400,0
|
||||
20250512,183500,515831625,28400,28400,28400,28400,246
|
||||
20250512,183400,515831625,28400,28400,28400,28400,0
|
||||
20250512,183300,515831625,28400,28400,28400,28400,0
|
||||
20250512,183200,515831625,28400,28400,28400,28400,0
|
||||
20250512,183100,515831625,28400,28400,28400,28400,0
|
||||
20250512,183000,515831625,28400,28400,28400,28400,0
|
||||
20250512,182900,515831625,28400,28400,28400,28400,0
|
||||
20250512,182800,515831625,28400,28400,28400,28400,0
|
||||
20250512,182700,515831625,28400,28400,28400,28400,0
|
||||
20250512,182600,515831625,28400,28400,28400,28400,0
|
||||
20250512,182500,515831625,28400,28400,28400,28400,0
|
||||
20250512,182400,515831625,28400,28400,28400,28400,0
|
||||
20250512,182300,515831625,28400,28400,28400,28400,0
|
||||
20250512,182200,515831625,28400,28400,28400,28400,0
|
||||
20250512,182100,515831625,28400,28400,28400,28400,0
|
||||
20250512,182000,515831625,28400,28400,28400,28400,0
|
||||
20250512,181900,515831625,28400,28400,28400,28400,0
|
||||
20250512,181800,515831625,28400,28400,28400,28400,0
|
||||
20250512,181700,515831625,28400,28400,28400,28400,0
|
||||
20250512,181600,515831625,28400,28400,28400,28400,0
|
||||
20250512,181500,515831625,28400,28400,28400,28400,0
|
||||
20250512,181400,515831625,28400,28400,28400,28400,0
|
||||
20250512,181300,515831625,28400,28400,28400,28400,0
|
||||
20250512,181200,515831625,28400,28400,28400,28400,0
|
||||
20250512,181100,515831625,28400,28400,28400,28400,0
|
||||
20250512,181000,515831625,28400,28400,28400,28400,0
|
||||
20250512,180900,515831625,28400,28400,28400,28400,0
|
||||
20250512,180800,515831625,28400,28400,28400,28400,0
|
||||
20250512,180700,515831625,28400,28400,28400,28400,0
|
||||
20250512,180600,515831625,28400,28400,28400,28400,0
|
||||
20250512,180500,515831625,28400,28400,28400,28400,246
|
||||
20250512,180400,515831625,28400,28400,28400,28400,0
|
||||
20250512,180300,515831625,28400,28400,28400,28400,0
|
||||
20250512,180200,515831625,28400,28400,28400,28400,0
|
||||
20250512,180100,515831625,28400,28400,28400,28400,0
|
||||
20250512,180000,515831625,28400,28400,28400,28400,0
|
||||
20250512,175900,515831625,28400,28400,28400,28400,0
|
||||
20250512,175800,515831625,28400,28400,28400,28400,0
|
||||
20250512,175700,515831625,28400,28400,28400,28400,0
|
||||
20250512,175600,515831625,28400,28400,28400,28400,0
|
||||
20250512,175500,515831625,28400,28400,28400,28400,0
|
||||
20250512,175400,515831625,28400,28400,28400,28400,0
|
||||
20250512,175300,515831625,28400,28400,28400,28400,0
|
||||
20250512,175200,515831625,28400,28400,28400,28400,0
|
||||
20250512,175100,515831625,28400,28400,28400,28400,0
|
||||
20250512,175000,515831625,28400,28400,28400,28400,0
|
||||
20250512,174900,515831625,28400,28400,28400,28400,0
|
||||
20250512,174800,515831625,28400,28400,28400,28400,0
|
||||
20250512,174700,515831625,28400,28400,28400,28400,0
|
||||
20250512,174600,515831625,28400,28400,28400,28400,0
|
||||
20250512,174500,515831625,28400,28400,28400,28400,0
|
||||
20250512,174400,515831625,28400,28400,28400,28400,0
|
||||
20250512,174300,515831625,28400,28400,28400,28400,0
|
||||
20250512,174200,515831625,28400,28400,28400,28400,0
|
||||
20250512,174100,515831625,28400,28400,28400,28400,0
|
||||
20250512,174000,515831625,28400,28400,28400,28400,0
|
||||
20250512,173900,515831625,28400,28400,28400,28400,0
|
||||
20250512,173800,515831625,28400,28400,28400,28400,0
|
||||
20250512,173700,515831625,28400,28400,28400,28400,0
|
||||
20250512,173600,515831625,28400,28400,28400,28400,0
|
||||
20250512,173500,515831625,28400,28400,28400,28400,246
|
||||
20250512,173400,515831625,28400,28400,28400,28400,0
|
||||
20250512,173300,515831625,28400,28400,28400,28400,0
|
||||
20250512,173200,515831625,28400,28400,28400,28400,0
|
||||
20250512,173100,515831625,28400,28400,28400,28400,0
|
||||
20250512,173000,515831625,28400,28400,28400,28400,0
|
||||
20250512,172900,515831625,28400,28400,28400,28400,0
|
||||
20250512,172800,515831625,28400,28400,28400,28400,0
|
||||
20250512,172700,515831625,28400,28400,28400,28400,0
|
||||
20250512,172600,515831625,28400,28400,28400,28400,0
|
||||
20250512,172500,515831625,28400,28400,28400,28400,0
|
||||
20250512,172400,515831625,28400,28400,28400,28400,0
|
||||
20250512,172300,515831625,28400,28400,28400,28400,0
|
||||
20250512,172200,515831625,28400,28400,28400,28400,0
|
||||
20250512,172100,515831625,28400,28400,28400,28400,0
|
||||
20250512,172000,515831625,28400,28400,28400,28400,0
|
||||
20250512,171900,515831625,28400,28400,28400,28400,0
|
||||
20250512,171800,515831625,28400,28400,28400,28400,0
|
||||
20250512,171700,515831625,28400,28400,28400,28400,0
|
||||
20250512,171600,515831625,28400,28400,28400,28400,0
|
||||
20250512,171500,515831625,28400,28400,28400,28400,0
|
||||
20250512,171400,515831625,28400,28400,28400,28400,0
|
||||
20250512,171300,515831625,28400,28400,28400,28400,0
|
||||
20250512,171200,515831625,28400,28400,28400,28400,0
|
||||
20250512,171100,515831625,28400,28400,28400,28400,0
|
||||
20250512,171000,515831625,28400,28400,28400,28400,0
|
||||
20250512,170900,515831625,28400,28400,28400,28400,0
|
||||
20250512,170800,515831625,28400,28400,28400,28400,0
|
||||
20250512,170700,515831625,28400,28400,28400,28400,0
|
||||
20250512,170600,515831625,28400,28400,28400,28400,0
|
||||
20250512,170500,515831625,28400,28400,28400,28400,246
|
||||
20250512,170400,515831625,28400,28400,28400,28400,0
|
||||
20250512,170300,515831625,28400,28400,28400,28400,0
|
||||
20250512,170200,515831625,28400,28400,28400,28400,0
|
||||
20250512,170100,515831625,28400,28400,28400,28400,0
|
||||
20250512,170000,515831625,28400,28400,28400,28400,0
|
||||
20250512,165900,515831625,28400,28400,28400,28400,0
|
||||
20250512,165800,515831625,28400,28400,28400,28400,0
|
||||
20250512,165700,515831625,28400,28400,28400,28400,0
|
||||
20250512,165600,515831625,28400,28400,28400,28400,0
|
||||
20250512,165500,515831625,28400,28400,28400,28400,0
|
||||
20250512,165400,515831625,28400,28400,28400,28400,0
|
||||
20250512,165300,515831625,28400,28400,28400,28400,0
|
||||
20250512,165200,515831625,28400,28400,28400,28400,0
|
||||
20250512,165100,515831625,28400,28400,28400,28400,0
|
||||
20250512,165000,515831625,28400,28400,28400,28400,0
|
||||
20250512,164900,515831625,28400,28400,28400,28400,0
|
||||
20250512,164800,515831625,28400,28400,28400,28400,0
|
||||
20250512,164700,515831625,28400,28400,28400,28400,0
|
||||
20250512,164600,515831625,28400,28400,28400,28400,0
|
||||
20250512,164500,515831625,28400,28400,28400,28400,0
|
||||
20250512,164400,515831625,28400,28400,28400,28400,0
|
||||
20250512,164300,515831625,28400,28400,28400,28400,0
|
||||
20250512,164200,515831625,28400,28400,28400,28400,0
|
||||
20250512,164100,515831625,28400,28400,28400,28400,0
|
||||
20250512,164000,515831625,28400,28400,28400,28400,0
|
||||
20250512,163900,515831625,28400,28400,28400,28400,0
|
||||
20250512,163800,515831625,28400,28400,28400,28400,0
|
||||
20250512,163700,515831625,28400,28400,28400,28400,0
|
||||
20250512,163600,515831625,28400,28400,28400,28400,0
|
||||
20250512,163500,515831625,28400,28400,28400,28400,246
|
||||
20250512,163400,515831625,28400,28400,28400,28400,0
|
||||
20250512,163300,515831625,28400,28400,28400,28400,0
|
||||
20250512,163200,515831625,28400,28400,28400,28400,0
|
||||
20250512,163100,515831625,28400,28400,28400,28400,0
|
||||
20250512,163000,515831625,28400,28400,28400,28400,0
|
||||
20250512,162900,515831625,28400,28400,28400,28400,0
|
||||
20250512,162800,515831625,28400,28400,28400,28400,0
|
||||
20250512,162700,515831625,28400,28400,28400,28400,0
|
||||
20250512,162600,515831625,28400,28400,28400,28400,0
|
||||
20250512,162500,515831625,28400,28400,28400,28400,0
|
||||
20250512,162400,515831625,28400,28400,28400,28400,0
|
||||
20250512,162300,515831625,28400,28400,28400,28400,0
|
||||
20250512,162200,515831625,28400,28400,28400,28400,0
|
||||
20250512,162100,515831625,28400,28400,28400,28400,0
|
||||
20250512,162000,515831625,28400,28400,28400,28400,0
|
||||
20250512,161900,515831625,28400,28400,28400,28400,0
|
||||
20250512,161800,515831625,28400,28400,28400,28400,0
|
||||
20250512,161700,515831625,28400,28400,28400,28400,0
|
||||
20250512,161600,515831625,28400,28400,28400,28400,0
|
||||
20250512,161500,515831625,28400,28400,28400,28400,0
|
||||
20250512,161400,515831625,28400,28400,28400,28400,0
|
||||
20250512,161300,515831625,28400,28400,28400,28400,0
|
||||
20250512,161200,515831625,28400,28400,28400,28400,0
|
||||
20250512,161100,515831625,28400,28400,28400,28400,0
|
||||
20250512,161000,515831625,28400,28400,28400,28400,0
|
||||
20250512,160900,515831625,28400,28400,28400,28400,0
|
||||
20250512,160800,515831625,28400,28400,28400,28400,0
|
||||
20250512,160700,515831625,28400,28400,28400,28400,0
|
||||
20250512,160600,515831625,28400,28400,28400,28400,0
|
||||
20250512,160500,515831625,28400,28400,28400,28400,246
|
||||
20250512,160400,515831625,28400,28400,28400,28400,0
|
||||
20250512,160300,515831625,28400,28400,28400,28400,0
|
||||
20250512,160200,515831625,28400,28400,28400,28400,0
|
||||
20250512,160100,515831625,28400,28400,28400,28400,0
|
||||
20250512,160000,515831625,28400,28400,28400,28400,0
|
||||
20250512,155900,515831625,28400,28400,28400,28400,0
|
||||
20250512,155800,515831625,28400,28400,28400,28400,0
|
||||
20250512,155700,515831625,28400,28400,28400,28400,0
|
||||
20250512,155600,515831625,28400,28400,28400,28400,0
|
||||
20250512,155500,515831625,28400,28400,28400,28400,0
|
||||
20250512,155400,515831625,28400,28400,28400,28400,0
|
||||
20250512,155300,515831625,28400,28400,28400,28400,0
|
||||
20250512,155200,515831625,28400,28400,28400,28400,0
|
||||
20250512,155100,515831625,28400,28400,28400,28400,0
|
||||
20250512,155000,515831625,28400,28400,28400,28400,0
|
||||
20250512,154900,515831625,28400,28400,28400,28400,0
|
||||
20250512,154800,515831625,28400,28400,28400,28400,0
|
||||
20250512,154700,515831625,28400,28400,28400,28400,0
|
||||
20250512,154600,515831625,28400,28400,28400,28400,0
|
||||
20250512,154500,515831625,28400,28400,28400,28400,0
|
||||
20250512,154400,515831625,28400,28400,28400,28400,0
|
||||
20250512,154300,515831625,28400,28400,28400,28400,0
|
||||
20250512,154200,515831625,28400,28400,28400,28400,0
|
||||
20250512,154100,515831625,28400,28400,28400,28400,0
|
||||
20250512,154000,515831625,28400,28400,28400,28400,0
|
||||
20250512,153900,515831625,28400,28400,28400,28400,0
|
||||
20250512,153800,515831625,28400,28400,28400,28400,0
|
||||
20250512,153700,515831625,28400,28400,28400,28400,0
|
||||
20250512,153600,515831625,28400,28400,28400,28400,0
|
||||
20250512,153500,515831625,28400,28400,28400,28400,246
|
||||
20250512,153400,515831625,28400,28400,28400,28400,0
|
||||
20250512,153300,515831625,28400,28400,28400,28400,0
|
||||
20250512,153200,515831625,28400,28400,28400,28400,0
|
||||
20250512,153100,515831625,28400,28400,28400,28400,0
|
||||
20250512,153000,515831625,28400,28400,28400,28400,246
|
||||
20250512,152900,508845225,28400,28400,28400,28400,0
|
||||
20250512,152800,508845225,28400,28400,28400,28400,0
|
||||
20250512,152700,508845225,28400,28400,28400,28400,0
|
||||
20250512,152600,508845225,28400,28400,28400,28400,0
|
||||
20250512,152500,508845225,28400,28400,28400,28400,0
|
||||
20250512,152400,508845225,28400,28400,28400,28400,0
|
||||
20250512,152300,508845225,28400,28400,28400,28400,0
|
||||
20250512,152200,508845225,28400,28400,28400,28400,0
|
||||
20250512,152100,508845225,28400,28400,28400,28400,0
|
||||
20250512,152000,508845225,28400,28400,28400,28400,0
|
||||
20250512,151900,508845225,28400,28400,28450,28400,24
|
||||
20250512,151800,508163475,28450,28450,28450,28400,39
|
||||
20250512,151700,507054175,28400,28450,28450,28400,106
|
||||
20250512,151600,504043475,28450,28400,28450,28400,14
|
||||
20250512,151500,503645825,28450,28450,28450,28450,28
|
||||
20250512,151400,502849225,28450,28450,28450,28450,5
|
||||
20250512,151300,502706975,28450,28450,28450,28450,6
|
||||
20250512,151200,502536275,28450,28400,28450,28400,16
|
||||
20250512,151100,502081725,28450,28400,28450,28400,47
|
||||
20250512,151000,500746325,28400,28450,28450,28400,139
|
||||
20250512,150900,496798375,28450,28450,28450,28450,6
|
||||
20250512,150800,496627675,28400,28400,28450,28400,198
|
||||
20250512,150700,490995425,28450,28450,28450,28450,0
|
||||
20250512,150600,490995425,28450,28450,28450,28450,5
|
||||
20250512,150500,490853175,28450,28450,28450,28450,6
|
||||
20250512,150400,490682475,28450,28400,28450,28400,40
|
||||
20250512,150300,489546175,28450,28450,28450,28450,16
|
||||
20250512,150200,489090975,28400,28400,28400,28400,1
|
||||
20250512,150100,489062575,28450,28450,28450,28450,8
|
||||
20250512,150000,488834975,28450,28400,28450,28400,6
|
||||
20250512,145900,488664325,28450,28450,28450,28450,6
|
||||
20250512,145800,488493625,28425,28450,28450,28425,11
|
||||
20250512,145700,488180800,28450,28450,28450,28450,0
|
||||
20250512,145600,488180800,28450,28450,28450,28450,6
|
||||
20250512,145500,488010100,28450,28450,28450,28450,6
|
||||
20250512,145400,487839400,28450,28450,28450,28450,6
|
||||
20250512,145300,487668700,28450,28450,28450,28450,0
|
||||
20250512,145200,487668700,28450,28450,28450,28450,6
|
||||
20250512,145100,487498000,28450,28450,28450,28450,6
|
||||
20250512,145000,487327300,28450,28450,28450,28450,6
|
||||
20250512,144900,487156600,28450,28450,28450,28450,16
|
||||
20250512,144800,486701400,28450,28450,28450,28450,0
|
||||
20250512,144700,486701400,28450,28450,28450,28450,6
|
||||
20250512,144600,486530700,28450,28450,28450,28450,6
|
||||
20250512,144500,486360000,28450,28450,28450,28450,5
|
||||
20250512,144400,486217750,28450,28450,28450,28450,6
|
||||
20250512,144300,486047050,28450,28450,28450,28450,0
|
||||
20250512,144200,486047050,28450,28450,28450,28450,7
|
||||
20250512,144100,485847900,28450,28450,28450,28450,6
|
||||
20250512,144000,485677200,28450,28450,28450,28450,6
|
||||
20250512,143900,485506500,28450,28450,28450,28450,5
|
||||
20250512,143800,485364250,28450,28450,28450,28450,2
|
||||
20250512,143700,485307350,28450,28450,28450,28450,77
|
||||
20250512,143600,483116700,28450,28450,28450,28450,77
|
||||
20250512,143500,480926050,28450,28450,28450,28450,6
|
||||
20250512,143400,480755350,28450,28450,28450,28450,0
|
||||
20250512,143300,480755350,28450,28450,28450,28450,6
|
||||
20250512,143200,480584650,28450,28450,28450,28450,16
|
||||
20250512,143100,480129450,28450,28450,28450,28450,105
|
||||
20250512,143000,477142200,28450,28450,28450,28450,26
|
||||
20250512,142900,476402500,28450,28450,28450,28450,10
|
||||
20250512,142800,476118000,28450,28450,28450,28400,113
|
||||
20250512,142700,472903300,28450,28450,28450,28450,6
|
||||
20250512,142600,472732600,28450,28400,28450,28400,160
|
||||
20250512,142500,468186100,28450,28450,28450,28450,6
|
||||
20250512,142400,468015400,28450,28450,28450,28450,0
|
||||
20250512,142300,468015400,28450,28450,28450,28450,58
|
||||
20250512,142200,466365300,28450,28500,28500,28450,182
|
||||
20250512,142100,461182100,28500,28500,28500,28500,6
|
||||
20250512,142000,461011100,28500,28500,28500,28500,6
|
||||
20250512,141900,460840100,28500,28500,28500,28500,0
|
||||
20250512,141800,460840100,28500,28450,28500,28450,56
|
||||
20250512,141700,459246600,28450,28500,28500,28450,103
|
||||
20250512,141600,456315950,28500,28500,28500,28500,5
|
||||
20250512,141500,456173450,28500,28500,28500,28500,0
|
||||
20250512,141400,456173450,28500,28500,28500,28500,6
|
||||
20250512,141300,456002450,28500,28500,28500,28500,10
|
||||
20250512,141200,455717450,28500,28500,28500,28500,6
|
||||
20250512,141100,455546450,28450,28450,28450,28450,222
|
||||
20250512,141000,449230550,28450,28450,28450,28450,0
|
||||
20250512,140900,449230550,28450,28450,28450,28450,79
|
||||
20250512,140800,446983000,28500,28500,28500,28500,5
|
||||
20250512,140700,446840500,28500,28500,28500,28500,6
|
||||
20250512,140600,446669500,28500,28500,28500,28500,6
|
||||
20250512,140500,446498500,28450,28500,28500,28400,108
|
||||
20250512,140400,443426700,28550,28550,28550,28550,6
|
||||
20250512,140300,443255400,28550,28500,28550,28500,129
|
||||
20250512,140200,439578600,28550,28550,28550,28550,6
|
||||
20250512,140100,439407300,28550,28600,28600,28550,118
|
||||
20250512,140000,436038150,28600,28600,28600,28600,0
|
||||
20250512,135900,436038150,28600,28600,28600,28600,6
|
||||
20250512,135800,435866550,28550,28600,28600,28550,12
|
||||
20250512,135700,435523650,28600,28600,28600,28600,6
|
||||
20250512,135600,435352050,28600,28600,28600,28600,5
|
||||
20250512,135500,435209050,28600,28600,28600,28600,19
|
||||
20250512,135400,434665650,28600,28600,28600,28600,11
|
||||
20250512,135300,434351050,28600,28600,28600,28600,5
|
||||
20250512,135200,434208050,28550,28600,28600,28550,36
|
||||
20250512,135100,433179200,28600,28600,28600,28600,0
|
||||
20250512,135000,433179200,28600,28600,28600,28600,7
|
||||
20250512,134900,432979000,28600,28600,28600,28600,6
|
||||
20250512,134800,432807400,28600,28600,28600,28600,6
|
||||
20250512,134700,432635800,28600,28600,28600,28600,6
|
||||
20250512,134600,432464200,28600,28600,28600,28600,7
|
||||
20250512,134500,432264000,28600,28600,28600,28600,7
|
||||
20250512,134400,432063800,28550,28550,28600,28550,80
|
||||
20250512,134300,429779500,28550,28600,28600,28550,36
|
||||
20250512,134200,428751400,28600,28600,28600,28600,6
|
||||
20250512,134100,428579800,28600,28600,28600,28600,0
|
||||
20250512,134000,428579800,28600,28600,28600,28600,6
|
||||
20250512,133900,428408200,28600,28600,28600,28600,14
|
||||
20250512,133800,428007800,28600,28600,28600,28600,15
|
||||
20250512,133700,427578800,28600,28600,28600,28600,5
|
||||
20250512,133600,427435800,28600,28550,28600,28550,106
|
||||
20250512,133500,424408700,28550,28550,28550,28550,308
|
||||
20250512,133400,415615300,28450,28550,28550,28450,14
|
||||
20250512,133300,415216400,28500,28600,28600,28500,35
|
||||
20250512,133200,414218300,28500,28700,28700,28500,304
|
||||
20250512,133100,405527000,28750,28750,28750,28750,7
|
||||
20250512,133000,405325750,28700,28750,28750,28700,163
|
||||
20250512,132900,400647400,28750,28750,28750,28750,6
|
||||
20250512,132800,400474900,28750,28750,28750,28750,6
|
||||
20250512,132700,400302400,28750,28750,28750,28750,0
|
||||
20250512,132600,400302400,28750,28750,28750,28750,6
|
||||
20250512,132500,400129900,28750,28750,28750,28750,266
|
||||
20250512,132400,392482400,28750,28750,28750,28750,6
|
||||
20250512,132300,392309900,28700,28750,28750,28700,188
|
||||
20250512,132200,386905350,28750,28750,28750,28750,0
|
||||
20250512,132100,386905350,28750,28750,28750,28750,6
|
||||
20250512,132000,386732850,28750,28750,28750,28750,206
|
||||
20250512,131900,380810350,28800,28800,28800,28800,6
|
||||
20250512,131800,380637550,28850,28850,28850,28850,0
|
||||
20250512,131700,380637550,28850,28800,28850,28800,166
|
||||
20250512,131600,375855500,28800,28800,28800,28800,7
|
||||
20250512,131500,375653900,28800,28750,28800,28750,14
|
||||
20250512,131400,375251150,28800,28800,28800,28800,6
|
||||
20250512,131300,375078350,28800,28800,28800,28800,1
|
||||
20250512,131200,375049550,28800,28750,28800,28750,7
|
||||
20250512,131100,374848000,28800,28800,28800,28800,6
|
||||
20250512,131000,374675200,28800,28800,28800,28800,6
|
||||
20250512,130900,374502400,28800,28800,28800,28800,6
|
||||
20250512,130800,374329600,28800,28800,28800,28800,0
|
||||
20250512,130700,374329600,28800,28800,28800,28800,110
|
||||
20250512,130600,371161600,28800,28800,28800,28800,6
|
||||
20250512,130500,370988800,28800,28800,28800,28800,119
|
||||
20250512,130400,367561600,28800,28800,28800,28800,6
|
||||
20250512,130300,367388800,28800,28800,28800,28800,112
|
||||
20250512,130200,364163200,28800,28800,28800,28800,104
|
||||
20250512,130100,361168000,28800,28800,28800,28800,6
|
||||
20250512,130000,360995200,28800,28850,28850,28800,146
|
||||
20250512,125900,356785100,28850,28850,28850,28850,0
|
||||
20250512,125800,356785100,28850,28850,28850,28750,64
|
||||
20250512,125700,354944400,28900,28900,28900,28800,801
|
||||
20250512,125600,331850250,28900,28900,28900,28900,7
|
||||
20250512,125500,331647950,28850,28850,28850,28850,59
|
||||
20250512,125400,329945800,28850,28850,28850,28850,0
|
||||
20250512,125300,329945800,28850,28900,28900,28850,77
|
||||
20250512,125200,327722850,28900,28900,28900,28900,70
|
||||
20250512,125100,325699850,28900,28900,28900,28900,6
|
||||
20250512,125000,325526450,28900,28900,28900,28900,6
|
||||
20250512,124900,325353050,28900,28900,28900,28900,0
|
||||
20250512,124800,325353050,28900,28850,28900,28850,138
|
||||
20250512,124700,321371350,28900,28950,28950,28900,341
|
||||
20250512,124600,311516150,28950,28900,28950,28900,212
|
||||
20250512,124500,305389300,28900,28900,28900,28900,5
|
||||
20250512,124400,305244800,28900,28900,28900,28900,0
|
||||
20250512,124300,305244800,28900,28850,28900,28850,30
|
||||
20250512,124200,304378800,28900,28900,28900,28900,26
|
||||
20250512,124100,303627400,28900,28900,28900,28850,37
|
||||
20250512,124000,302559100,28900,28900,28900,28900,0
|
||||
20250512,123900,302559100,28900,28900,28900,28900,6
|
||||
20250512,123800,302385700,28900,28850,28900,28850,95
|
||||
20250512,123700,299644100,28900,28850,28900,28850,27
|
||||
20250512,123600,298863850,28900,28900,28900,28900,98
|
||||
20250512,123500,296031650,28850,28850,28900,28850,391
|
||||
20250512,123400,284751250,28850,28850,28850,28850,6
|
||||
20250512,123300,284578150,28850,28850,28850,28850,6
|
||||
20250512,123200,284405050,28850,28850,28850,28850,7
|
||||
20250512,123100,284203100,28850,28850,28850,28850,6
|
||||
20250512,123000,284030000,28800,28800,28850,28800,5
|
||||
20250512,122900,283885950,28850,28850,28850,28850,5
|
||||
20250512,122800,283741700,28800,28800,28800,28800,23
|
||||
20250512,122700,283079300,28800,28800,28800,28800,6
|
||||
20250512,122600,282906500,28800,28800,28800,28800,20
|
||||
20250512,122500,282330500,28800,28800,28800,28800,42
|
||||
20250512,122400,281120900,28850,28850,28850,28850,6
|
||||
20250512,122300,280947800,28850,28800,28850,28800,149
|
||||
20250512,122200,276654100,28850,28850,28850,28850,5
|
||||
20250512,122100,276509850,28850,28850,28850,28850,20
|
||||
20250512,122000,275932850,28850,28850,28850,28850,6
|
||||
20250512,121900,275759750,28850,28850,28850,28850,6
|
||||
20250512,121800,275586650,28850,28850,28850,28850,6
|
||||
20250512,121700,275413550,28850,28850,28850,28850,6
|
||||
20250512,121600,275240450,28850,28850,28850,28850,101
|
||||
20250512,121500,272326600,28850,28800,28850,28800,54
|
||||
20250512,121400,270771100,28850,28850,28850,28850,5
|
||||
20250512,121300,270626850,28850,28850,28850,28850,106
|
||||
20250512,121200,267568750,28850,28850,28850,28850,66
|
||||
20250512,121100,265664650,28850,28850,28850,28850,1
|
||||
20250512,121000,265635800,28850,28800,28850,28800,75
|
||||
20250512,120900,263475500,28850,28850,28850,28850,95
|
||||
20250512,120800,260734750,28800,28850,28850,28800,25
|
||||
20250512,120700,260014450,28800,28850,28850,28800,28
|
||||
20250512,120600,259207800,28850,28850,28850,28850,39
|
||||
20250512,120500,258082650,28800,28750,28800,28750,106
|
||||
20250512,120400,255030000,28800,28800,28800,28800,123
|
||||
20250512,120300,251487600,28800,28750,28800,28700,77
|
||||
20250512,120200,249277000,28800,28750,28800,28750,76
|
||||
20250512,120100,247088400,28750,28750,28750,28750,12
|
||||
20250512,120000,246743400,28700,28700,28700,28650,130
|
||||
20250512,115900,243017400,28650,28650,28650,28650,32
|
||||
20250512,115800,242100600,28650,28650,28650,28650,6
|
||||
20250512,115700,241928700,28650,28650,28650,28650,0
|
||||
20250512,115600,241928700,28650,28650,28650,28650,6
|
||||
20250512,115500,241756800,28650,28600,28650,28600,11
|
||||
20250512,115400,241441900,28650,28650,28650,28650,6
|
||||
20250512,115300,241270000,28600,28600,28600,28600,30
|
||||
20250512,115200,240412000,28600,28600,28600,28600,0
|
||||
20250512,115100,240412000,28600,28600,28600,28600,5
|
||||
20250512,115000,240269000,28600,28600,28600,28600,6
|
||||
20250512,114900,240097400,28600,28600,28600,28600,6
|
||||
20250512,114800,239925800,28600,28600,28600,28600,6
|
||||
20250512,114700,239754200,28600,28600,28600,28600,18
|
||||
20250512,114600,239239400,28600,28600,28600,28600,6
|
||||
20250512,114500,239067800,28600,28600,28600,28600,6
|
||||
20250512,114400,238896200,28600,28600,28600,28600,6
|
||||
20250512,114300,238724600,28600,28600,28600,28600,5
|
||||
20250512,114200,238581600,28600,28600,28600,28600,0
|
||||
20250512,114100,238581600,28600,28600,28600,28600,6
|
||||
20250512,114000,238410000,28600,28600,28600,28600,6
|
||||
20250512,113900,238238400,28600,28600,28600,28600,16
|
||||
20250512,113800,237780800,28600,28600,28600,28600,6
|
||||
20250512,113700,237609200,28600,28600,28600,28600,0
|
||||
20250512,113600,237609200,28600,28600,28600,28600,6
|
||||
20250512,113500,237437600,28650,28600,28650,28600,58
|
||||
20250512,113400,235778750,28600,28600,28600,28600,26
|
||||
20250512,113300,235035150,28600,28600,28600,28600,16
|
||||
20250512,113200,234577550,28600,28600,28600,28600,0
|
||||
20250512,113100,234577550,28600,28600,28600,28600,6
|
||||
20250512,113000,234405950,28600,28600,28600,28600,8
|
||||
20250512,112900,234177150,28600,28600,28600,28600,6
|
||||
20250512,112800,234005550,28650,28600,28650,28600,526
|
||||
20250512,112700,218961900,28550,28600,28600,28550,37
|
||||
20250512,112600,217903750,28600,28650,28650,28600,123
|
||||
20250512,112500,214383800,28650,28500,28650,28500,198
|
||||
20250512,112400,208721200,28500,28500,28500,28500,6
|
||||
20250512,112300,208550200,28500,28500,28500,28500,6
|
||||
20250512,112200,208379200,28500,28500,28500,28500,0
|
||||
20250512,112100,208379200,28500,28500,28500,28500,6
|
||||
20250512,112000,208208200,28500,28500,28500,28500,5
|
||||
20250512,111900,208065700,28500,28500,28500,28500,40
|
||||
20250512,111800,206925700,28500,28500,28500,28450,67
|
||||
20250512,111700,205016250,28500,28500,28500,28500,280
|
||||
20250512,111600,197036250,28450,28350,28500,28350,384
|
||||
20250512,111500,186133200,28350,28350,28350,28350,149
|
||||
20250512,111400,181909050,28350,28350,28350,28350,6
|
||||
20250512,111300,181738950,28350,28350,28350,28350,35
|
||||
20250512,111200,180746700,28350,28350,28350,28350,0
|
||||
20250512,111100,180746700,28350,28350,28350,28350,6
|
||||
20250512,111000,180576600,28350,28350,28350,28350,6
|
||||
20250512,110900,180406500,28350,28300,28350,28300,9
|
||||
20250512,110800,180151700,28300,28300,28300,28300,9
|
||||
20250512,110700,179897000,28250,28250,28300,28250,813
|
||||
20250512,110600,156909050,28250,28250,28250,28250,6
|
||||
20250512,110500,156739550,28250,28250,28250,28250,6
|
||||
20250512,110400,156570050,28250,28250,28250,28250,5
|
||||
20250512,110300,156428800,28250,28250,28250,28250,6
|
||||
20250512,110200,156259300,28250,28250,28250,28250,3
|
||||
20250512,110100,156174550,28250,28250,28250,28200,305
|
||||
20250512,110000,147573200,28250,28250,28250,28250,42
|
||||
20250512,105900,146386700,28250,28250,28250,28250,192
|
||||
20250512,105800,140962700,28250,28250,28250,28250,7
|
||||
20250512,105700,140764950,28250,28250,28250,28250,0
|
||||
20250512,105600,140764950,28250,28250,28250,28250,5
|
||||
20250512,105500,140623700,28250,28250,28250,28250,6
|
||||
20250512,105400,140454200,28250,28250,28250,28250,36
|
||||
20250512,105300,139437200,28250,28250,28250,28250,6
|
||||
20250512,105200,139267700,28250,28250,28250,28250,3
|
||||
20250512,105100,139182950,28250,28250,28250,28250,6
|
||||
20250512,105000,139013450,28250,28250,28250,28250,6
|
||||
20250512,104900,138843950,28250,28250,28250,28250,5
|
||||
20250512,104800,138702700,28250,28250,28250,28250,6
|
||||
20250512,104700,138533200,28250,28250,28250,28250,1
|
||||
20250512,104600,138504950,28250,28250,28250,28250,69
|
||||
20250512,104500,136555700,28250,28250,28250,28250,6
|
||||
20250512,104400,136386200,28250,28250,28250,28250,6
|
||||
20250512,104300,136216700,28250,28250,28250,28250,6
|
||||
20250512,104200,136047200,28250,28250,28250,28250,0
|
||||
20250512,104100,136047200,28250,28250,28250,28250,5
|
||||
20250512,104000,135905950,28250,28250,28250,28250,6
|
||||
20250512,103900,135736450,28250,28250,28250,28200,196
|
||||
20250512,103800,130200100,28250,28250,28250,28250,42
|
||||
20250512,103700,129013600,28250,28250,28250,28250,1
|
||||
20250512,103600,128985350,28250,28250,28250,28250,6
|
||||
20250512,103500,128815850,28250,28250,28250,28250,6
|
||||
20250512,103400,128646350,28250,28250,28250,28250,6
|
||||
20250512,103300,128476850,28250,28250,28250,28250,8
|
||||
20250512,103200,128250850,28250,28250,28250,28250,1
|
||||
20250512,103100,128222600,28250,28200,28250,28150,106
|
||||
20250512,103000,125235800,28250,28250,28250,28250,6
|
||||
20250512,102900,125066300,28250,28250,28250,28250,6
|
||||
20250512,102800,124896800,28250,28250,28250,28200,27
|
||||
20250512,102700,124135050,28250,28250,28250,28250,0
|
||||
20250512,102600,124135050,28250,28250,28250,28250,10
|
||||
20250512,102500,123852550,28250,28250,28250,28250,5
|
||||
20250512,102400,123711300,28250,28250,28250,28250,6
|
||||
20250512,102300,123541800,28250,28250,28250,28250,6
|
||||
20250512,102200,123372300,28250,28250,28250,28250,20
|
||||
20250512,102100,122807300,28250,28250,28250,28250,6
|
||||
20250512,102000,122637800,28250,28250,28250,28250,7
|
||||
20250512,101900,122440050,28250,28250,28250,28250,6
|
||||
20250512,101800,122270550,28250,28250,28250,28250,5
|
||||
20250512,101700,122129300,28250,28250,28250,28250,10
|
||||
20250512,101600,121846800,28250,28250,28250,28250,6
|
||||
20250512,101500,121677300,28250,28250,28250,28200,15
|
||||
20250512,101400,121253950,28250,28250,28250,28250,6
|
||||
20250512,101300,121084450,28250,28250,28250,28250,6
|
||||
20250512,101200,120914950,28250,28250,28250,28250,20
|
||||
20250512,101100,120349950,28250,28250,28250,28250,6
|
||||
20250512,101000,120180450,28250,28250,28250,28250,5
|
||||
20250512,100900,120039200,28250,28250,28250,28250,8
|
||||
20250512,100800,119813200,28250,28250,28250,28250,13
|
||||
20250512,100700,119445950,28250,28150,28250,28150,74
|
||||
20250512,100600,117360500,28150,28150,28150,28150,6
|
||||
20250512,100500,117191600,28150,28150,28150,28150,6
|
||||
20250512,100400,117022700,28150,28100,28150,28100,3
|
||||
20250512,100300,116938350,28100,28150,28150,28100,73
|
||||
20250512,100200,114886750,28150,28150,28150,28150,0
|
||||
20250512,100100,114886750,28150,28150,28150,28150,5
|
||||
20250512,100000,114746000,28150,28150,28150,28150,6
|
||||
20250512,095900,114577100,28150,28150,28150,28150,7
|
||||
20250512,095800,114380050,28100,28050,28100,28050,170
|
||||
20250512,095700,109610450,28100,28100,28100,28100,2
|
||||
20250512,095600,109554250,28150,28150,28150,28150,6
|
||||
20250512,095500,109385350,28150,28100,28150,28100,14
|
||||
20250512,095400,108991900,28100,28100,28100,28100,5
|
||||
20250512,095300,108851400,28100,28100,28100,28100,25
|
||||
20250512,095200,108148900,28100,28050,28100,28050,85
|
||||
20250512,095100,105764450,28050,28100,28100,28050,11
|
||||
20250512,095000,105455800,28050,28050,28100,28050,62
|
||||
20250512,094900,103716450,28100,28050,28100,28050,104
|
||||
20250512,094800,100799200,28050,28050,28050,28050,6
|
||||
20250512,094700,100630900,28050,28050,28050,28050,0
|
||||
20250512,094600,100630900,28050,28000,28050,28000,7
|
||||
20250512,094500,100434850,28000,28000,28000,28000,8
|
||||
20250512,094400,100210850,28000,28000,28000,28000,6
|
||||
20250512,094300,100042850,28000,27950,28000,27950,102
|
||||
20250512,094200,97191900,27950,27950,27950,27950,1
|
||||
20250512,094100,97163950,27950,27950,27950,27900,33
|
||||
20250512,094000,96242100,27950,27950,27950,27950,74
|
||||
20250512,093900,94173800,27950,27950,27950,27950,5
|
||||
20250512,093800,94034050,27900,28000,28000,27900,20
|
||||
20250512,093700,93475350,28000,28000,28000,28000,0
|
||||
20250512,093600,93475350,28000,28000,28000,28000,6
|
||||
20250512,093500,93307350,28000,28000,28000,28000,6
|
||||
20250512,093400,93139350,28000,28000,28000,28000,10
|
||||
20250512,093300,92859350,28000,28000,28000,28000,6
|
||||
20250512,093200,92691350,28000,28000,28000,28000,0
|
||||
20250512,093100,92691350,28000,28000,28000,28000,6
|
||||
20250512,093000,92523350,27950,27900,28000,27900,107
|
||||
20250512,092900,89537850,27900,28000,28050,27850,329
|
||||
20250512,092800,80336850,28050,28050,28050,28050,6
|
||||
20250512,092700,80168550,28050,28050,28050,28050,1
|
||||
20250512,092600,80140500,28050,28050,28050,28050,6
|
||||
20250512,092500,79972200,28050,28000,28050,28000,19
|
||||
20250512,092400,79439900,28000,28000,28000,28000,6
|
||||
20250512,092300,79271900,28000,28000,28000,28000,7
|
||||
20250512,092200,79075900,27950,27950,27950,27950,97
|
||||
20250512,092100,76364750,28000,28050,28050,28000,214
|
||||
20250512,092000,70372350,28150,28050,28150,28050,10
|
||||
20250512,091900,70091400,28050,28050,28050,28050,6
|
||||
20250512,091800,69923100,28050,28100,28100,28000,122
|
||||
20250512,091700,66506350,28100,28100,28100,28050,72
|
||||
20250512,091600,64486450,28050,28200,28200,28050,47
|
||||
20250512,091500,63166450,28200,28200,28200,28200,6
|
||||
20250512,091400,62997250,28200,28150,28200,28150,8
|
||||
20250512,091300,62771750,28200,28200,28200,28200,7
|
||||
20250512,091200,62574350,28250,28250,28250,28250,390
|
||||
20250512,091100,51556850,28300,28300,28300,28300,6
|
||||
20250512,091000,51387050,28300,28300,28300,28150,61
|
||||
20250512,090900,49668500,28250,28350,28350,28250,11
|
||||
20250512,090800,49356950,28350,28350,28350,28350,5
|
||||
20250512,090700,49215200,28350,28400,28400,28200,158
|
||||
20250512,090600,44749650,28450,28450,28450,28300,1209
|
||||
20250512,090500,10518150,28500,28500,28500,28500,8
|
||||
20250512,090400,10290150,28550,28550,28600,28500,53
|
||||
20250512,090300,8776800,28600,28600,28650,28550,226
|
||||
20250512,090200,2314000,28650,28650,28650,28650,0
|
||||
20250512,090100,2314000,28650,28600,28650,28450,44
|
||||
20250512,090000,1058450,28600,28600,28650,28600,37
|
||||
|
Reference in New Issue
Block a user