Update 2025-05-09 2740 candle_min
This commit is contained in:
603
034230/min/candle-20250509.csv
Normal file
603
034230/min/candle-20250509.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250509,190100,2325056880,12480,12480,12480,12480,10805
|
||||
20250509,190000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,185900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,185800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,185700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,185600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,185500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,185400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,185300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,185200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,185100,2325056880,12480,12480,12480,12480,0
|
||||
20250509,185000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,184900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,184800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,184700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,184600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,184500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,184400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,184300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,184200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,184100,2325056880,12480,12480,12480,12480,0
|
||||
20250509,184000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,183900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,183800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,183700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,183600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,183500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,183400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,183300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,183200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,183100,2325056880,12480,12480,12480,12480,10805
|
||||
20250509,183000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,182900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,182800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,182700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,182600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,182500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,182400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,182300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,182200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,182100,2325056880,12480,12480,12480,12480,0
|
||||
20250509,182000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,181900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,181800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,181700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,181600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,181500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,181400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,181300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,181200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,181100,2325056880,12480,12480,12480,12480,0
|
||||
20250509,181000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,180900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,180800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,180700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,180600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,180500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,180400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,180300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,180200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,180100,2325056880,12480,12480,12480,12480,10805
|
||||
20250509,180000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,175900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,175800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,175700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,175600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,175500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,175400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,175300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,175200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,175100,2325056880,12480,12480,12480,12480,0
|
||||
20250509,175000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,174900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,174800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,174700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,174600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,174500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,174400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,174300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,174200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,174100,2325056880,12480,12480,12480,12480,0
|
||||
20250509,174000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,173900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,173800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,173700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,173600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,173500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,173400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,173300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,173200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,173100,2325056880,12480,12480,12480,12480,10805
|
||||
20250509,173000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,172900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,172800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,172700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,172600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,172500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,172400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,172300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,172200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,172100,2325056880,12480,12480,12480,12480,0
|
||||
20250509,172000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,171900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,171800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,171700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,171600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,171500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,171400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,171300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,171200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,171100,2325056880,12480,12480,12480,12480,0
|
||||
20250509,171000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,170900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,170800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,170700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,170600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,170500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,170400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,170300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,170200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,170100,2325056880,12480,12480,12480,12480,10805
|
||||
20250509,170000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,165900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,165800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,165700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,165600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,165500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,165400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,165300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,165200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,165100,2325056880,12480,12480,12480,12480,0
|
||||
20250509,165000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,164900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,164800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,164700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,164600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,164500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,164400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,164300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,164200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,164100,2325056880,12480,12480,12480,12480,0
|
||||
20250509,164000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,163900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,163800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,163700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,163600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,163500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,163400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,163300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,163200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,163100,2325056880,12480,12480,12480,12480,10805
|
||||
20250509,163000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,162900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,162800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,162700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,162600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,162500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,162400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,162300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,162200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,162100,2325056880,12480,12480,12480,12480,0
|
||||
20250509,162000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,161900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,161800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,161700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,161600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,161500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,161400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,161300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,161200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,161100,2325056880,12480,12480,12480,12480,0
|
||||
20250509,161000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,160900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,160800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,160700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,160600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,160500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,160400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,160300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,160200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,160100,2325056880,12480,12480,12480,12480,10805
|
||||
20250509,160000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,155900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,155800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,155700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,155600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,155500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,155400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,155300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,155200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,155100,2325056880,12480,12480,12480,12480,0
|
||||
20250509,155000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,154900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,154800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,154700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,154600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,154500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,154400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,154300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,154200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,154100,2325056880,12480,12480,12480,12480,0
|
||||
20250509,154000,2325056880,12480,12480,12480,12480,0
|
||||
20250509,153900,2325056880,12480,12480,12480,12480,0
|
||||
20250509,153800,2325056880,12480,12480,12480,12480,0
|
||||
20250509,153700,2325056880,12480,12480,12480,12480,0
|
||||
20250509,153600,2325056880,12480,12480,12480,12480,0
|
||||
20250509,153500,2325056880,12480,12480,12480,12480,0
|
||||
20250509,153400,2325056880,12480,12480,12480,12480,0
|
||||
20250509,153300,2325056880,12480,12480,12480,12480,0
|
||||
20250509,153200,2325056880,12480,12480,12480,12480,0
|
||||
20250509,153100,2325056880,12480,12480,12480,12480,10805
|
||||
20250509,153000,2325056880,12480,12480,12480,12480,10805
|
||||
20250509,152900,2190210480,12460,12460,12460,12460,0
|
||||
20250509,152800,2190210480,12460,12460,12460,12460,0
|
||||
20250509,152700,2190210480,12460,12460,12460,12460,0
|
||||
20250509,152600,2190210480,12460,12460,12460,12460,0
|
||||
20250509,152500,2190210480,12460,12460,12460,12460,0
|
||||
20250509,152400,2190210480,12460,12460,12460,12460,0
|
||||
20250509,152300,2190210480,12460,12460,12460,12460,0
|
||||
20250509,152200,2190210480,12460,12460,12460,12460,0
|
||||
20250509,152100,2190210480,12460,12460,12460,12460,0
|
||||
20250509,152000,2190210480,12460,12460,12460,12460,0
|
||||
20250509,151900,2190210480,12460,12480,12480,12460,124
|
||||
20250509,151800,2188663950,12470,12460,12480,12460,596
|
||||
20250509,151700,2181226170,12460,12460,12480,12460,1577
|
||||
20250509,151600,2161562140,12470,12470,12470,12470,549
|
||||
20250509,151500,2154716110,12470,12460,12470,12460,704
|
||||
20250509,151400,2145937250,12480,12470,12490,12460,2978
|
||||
20250509,151300,2108780880,12490,12470,12490,12470,1609
|
||||
20250509,151200,2088700660,12470,12460,12480,12460,1220
|
||||
20250509,151100,2073476660,12480,12480,12480,12480,2056
|
||||
20250509,151000,2047817780,12460,12460,12480,12460,1349
|
||||
20250509,150900,2030989000,12470,12470,12480,12460,2668
|
||||
20250509,150800,1997709980,12470,12480,12480,12470,1341
|
||||
20250509,150700,1980977450,12480,12470,12480,12470,1776
|
||||
20250509,150600,1958820410,12460,12460,12470,12460,2074
|
||||
20250509,150500,1932963230,12460,12470,12470,12460,1635
|
||||
20250509,150400,1912580860,12470,12460,12470,12460,2740
|
||||
20250509,150300,1878420020,12460,12470,12470,12460,271
|
||||
20250509,150200,1875041350,12460,12460,12465,12455,3033
|
||||
20250509,150100,1837250190,12450,12460,12460,12440,1547
|
||||
20250509,150000,1817979780,12450,12440,12460,12440,2067
|
||||
20250509,145900,1792235760,12460,12445,12460,12445,1325
|
||||
20250509,145800,1775737500,12450,12440,12450,12440,57
|
||||
20250509,145700,1775028010,12450,12440,12450,12440,243
|
||||
20250509,145600,1772003090,12440,12420,12440,12420,122
|
||||
20250509,145500,1770486540,12420,12430,12430,12420,56
|
||||
20250509,145400,1769790600,12430,12435,12435,12420,1508
|
||||
20250509,145300,1751054260,12430,12440,12440,12430,317
|
||||
20250509,145200,1747110940,12430,12420,12430,12420,1322
|
||||
20250509,145100,1730685620,12420,12420,12420,12410,50
|
||||
20250509,145000,1730064650,12420,12420,12425,12410,261
|
||||
20250509,144900,1726823120,12420,12420,12420,12420,0
|
||||
20250509,144800,1726823120,12420,12420,12420,12410,53
|
||||
20250509,144700,1726164930,12420,12420,12420,12410,160
|
||||
20250509,144600,1724177790,12420,12415,12420,12410,130
|
||||
20250509,144500,1722563850,12420,12410,12420,12410,40
|
||||
20250509,144400,1722067290,12420,12420,12420,12420,12
|
||||
20250509,144300,1721918250,12415,12420,12420,12410,389
|
||||
20250509,144200,1717088340,12420,12430,12430,12410,81
|
||||
20250509,144100,1716082030,12410,12420,12420,12410,306
|
||||
20250509,144000,1712284510,12410,12410,12420,12400,200
|
||||
20250509,143900,1709801010,12410,12420,12420,12410,156
|
||||
20250509,143800,1707864880,12420,12410,12420,12410,57
|
||||
20250509,143700,1707157240,12410,12405,12410,12405,333
|
||||
20250509,143600,1703024740,12410,12410,12415,12400,271
|
||||
20250509,143500,1699663400,12420,12410,12420,12400,37
|
||||
20250509,143400,1699204080,12410,12410,12410,12410,236
|
||||
20250509,143300,1696275320,12410,12410,12410,12400,179
|
||||
20250509,143200,1694054000,12420,12420,12420,12420,66
|
||||
20250509,143100,1693234280,12420,12420,12420,12420,29
|
||||
20250509,143000,1692874100,12420,12420,12420,12410,418
|
||||
20250509,142900,1687684910,12420,12420,12420,12410,66
|
||||
20250509,142800,1686865250,12410,12410,12410,12410,4
|
||||
20250509,142700,1686815610,12420,12420,12430,12410,294
|
||||
20250509,142600,1683162795,12420,12420,12420,12420,55
|
||||
20250509,142500,1682479695,12420,12420,12420,12410,132
|
||||
20250509,142400,1680840575,12415,12400,12420,12400,254
|
||||
20250509,142300,1677685965,12400,12430,12430,12400,114
|
||||
20250509,142200,1676270145,12430,12420,12430,12410,53
|
||||
20250509,142100,1675611895,12410,12420,12420,12410,2114
|
||||
20250509,142000,1649374875,12420,12425,12430,12420,68
|
||||
20250509,141900,1648529925,12430,12420,12430,12420,57
|
||||
20250509,141800,1647821595,12420,12420,12420,12420,139
|
||||
20250509,141700,1646095215,12420,12430,12430,12420,911
|
||||
20250509,141600,1634779885,12430,12430,12430,12420,57
|
||||
20250509,141500,1634071495,12420,12420,12430,12420,99
|
||||
20250509,141400,1632841085,12420,12430,12430,12420,321
|
||||
20250509,141300,1628852225,12420,12430,12430,12420,51
|
||||
20250509,141200,1628218365,12420,12425,12425,12420,144
|
||||
20250509,141100,1626429845,12430,12430,12430,12430,164
|
||||
20250509,141000,1624391325,12425,12430,12430,12420,52
|
||||
20250509,140900,1623745135,12430,12430,12440,12420,588
|
||||
20250509,140800,1616441075,12440,12430,12440,12420,1364
|
||||
20250509,140700,1599494155,12430,12440,12440,12430,22
|
||||
20250509,140600,1599220655,12440,12440,12440,12435,58
|
||||
20250509,140500,1598499165,12430,12430,12445,12430,231
|
||||
20250509,140400,1595625625,12440,12440,12440,12435,252
|
||||
20250509,140300,1592490750,12440,12450,12450,12440,188
|
||||
20250509,140200,1590151600,12445,12440,12445,12440,11
|
||||
20250509,140100,1590014730,12440,12440,12445,12430,416
|
||||
20250509,140000,1584839780,12445,12435,12445,12430,242
|
||||
20250509,135900,1581829530,12440,12440,12440,12430,29
|
||||
20250509,135800,1581468870,12435,12440,12440,12435,69
|
||||
20250509,135700,1580610555,12435,12440,12440,12435,83
|
||||
20250509,135600,1579578055,12435,12440,12440,12430,9
|
||||
20250509,135500,1579466150,12440,12430,12440,12420,308
|
||||
20250509,135400,1575635670,12420,12430,12430,12420,29
|
||||
20250509,135300,1575275275,12430,12430,12430,12430,35
|
||||
20250509,135200,1574840225,12425,12430,12430,12425,287
|
||||
20250509,135100,1571272835,12425,12430,12430,12420,213
|
||||
20250509,135000,1568625300,12420,12430,12430,12420,145
|
||||
20250509,134900,1566823405,12425,12430,12430,12425,309
|
||||
20250509,134800,1562982560,12430,12425,12430,12420,15
|
||||
20250509,134700,1562796135,12430,12425,12430,12425,77
|
||||
20250509,134600,1561839040,12420,12425,12430,12420,35
|
||||
20250509,134500,1561404080,12430,12425,12430,12420,176
|
||||
20250509,134400,1559216490,12430,12420,12430,12420,97
|
||||
20250509,134300,1558010820,12430,12435,12435,12430,397
|
||||
20250509,134200,1553076065,12440,12440,12440,12430,226
|
||||
20250509,134100,1550264680,12430,12440,12440,12430,24
|
||||
20250509,134000,1549966170,12440,12435,12440,12430,39
|
||||
20250509,133900,1549481140,12440,12450,12450,12440,420
|
||||
20250509,133800,1544256060,12440,12445,12445,12440,7
|
||||
20250509,133700,1544168950,12440,12435,12450,12435,80
|
||||
20250509,133600,1543173540,12440,12440,12440,12440,345
|
||||
20250509,133500,1538881740,12435,12435,12435,12430,18
|
||||
20250509,133400,1538657945,12440,12440,12440,12440,148
|
||||
20250509,133300,1536816825,12440,12450,12450,12430,176
|
||||
20250509,133200,1534626095,12450,12450,12450,12440,813
|
||||
20250509,133100,1524510735,12450,12450,12450,12445,50
|
||||
20250509,133000,1523888265,12440,12445,12445,12440,12
|
||||
20250509,132900,1523738955,12450,12445,12450,12445,169
|
||||
20250509,132800,1521634935,12440,12450,12450,12440,47
|
||||
20250509,132700,1521049845,12445,12445,12445,12445,0
|
||||
20250509,132600,1521049845,12445,12440,12445,12440,146
|
||||
20250509,132500,1519233575,12440,12440,12440,12430,166
|
||||
20250509,132400,1517168625,12450,12445,12450,12440,202
|
||||
20250509,132300,1514655285,12440,12450,12450,12440,621
|
||||
20250509,132200,1506924415,12450,12450,12450,12450,43
|
||||
20250509,132100,1506389065,12450,12445,12450,12440,118
|
||||
20250509,132000,1504920725,12440,12450,12450,12440,864
|
||||
20250509,131900,1494164225,12440,12440,12450,12440,11
|
||||
20250509,131800,1494027345,12440,12440,12450,12440,120
|
||||
20250509,131700,1492534065,12440,12440,12440,12440,207
|
||||
20250509,131600,1489958985,12440,12450,12450,12440,260
|
||||
20250509,131500,1486724095,12440,12450,12450,12440,58
|
||||
20250509,131400,1486002145,12450,12450,12450,12450,12
|
||||
20250509,131300,1485852745,12450,12445,12450,12445,180
|
||||
20250509,131200,1483611775,12450,12440,12450,12440,206
|
||||
20250509,131100,1481047255,12440,12440,12440,12440,39
|
||||
20250509,131000,1480562095,12445,12445,12450,12430,348
|
||||
20250509,130900,1476231355,12445,12445,12445,12445,2
|
||||
20250509,130800,1476206465,12450,12445,12450,12445,44
|
||||
20250509,130700,1475658695,12440,12435,12445,12430,270
|
||||
20250509,130600,1472299925,12440,12440,12440,12440,12
|
||||
20250509,130500,1472150645,12430,12425,12450,12420,445
|
||||
20250509,130400,1466618905,12430,12440,12440,12430,308
|
||||
20250509,130300,1462788970,12440,12430,12440,12430,453
|
||||
20250509,130200,1457157330,12420,12430,12430,12420,53
|
||||
20250509,130100,1456498620,12430,12440,12440,12430,323
|
||||
20250509,130000,1452480660,12440,12440,12450,12420,941
|
||||
20250509,125900,1440778540,12440,12450,12450,12440,84
|
||||
20250509,125800,1439733140,12440,12445,12445,12440,20
|
||||
20250509,125700,1439484290,12445,12450,12450,12445,166
|
||||
20250509,125600,1437417600,12440,12440,12440,12440,3
|
||||
20250509,125500,1437380280,12445,12440,12450,12430,138
|
||||
20250509,125400,1435663680,12445,12440,12450,12440,238
|
||||
20250509,125300,1432701310,12440,12450,12450,12440,47
|
||||
20250509,125200,1432116230,12450,12450,12450,12440,88
|
||||
20250509,125100,1431020930,12445,12440,12450,12440,356
|
||||
20250509,125000,1426590640,12440,12445,12445,12440,36
|
||||
20250509,124900,1426142770,12440,12445,12450,12440,56
|
||||
20250509,124800,1425445670,12450,12450,12450,12450,185
|
||||
20250509,124700,1423142420,12450,12440,12450,12440,34
|
||||
20250509,124600,1422719190,12440,12450,12450,12440,278
|
||||
20250509,124500,1419260430,12445,12440,12445,12440,15
|
||||
20250509,124400,1419073800,12450,12450,12460,12430,2527
|
||||
20250509,124300,1387634900,12450,12460,12460,12440,117
|
||||
20250509,124200,1386178680,12460,12455,12460,12450,780
|
||||
20250509,124100,1376467470,12460,12455,12460,12450,180
|
||||
20250509,124000,1374224720,12470,12465,12470,12460,125
|
||||
20250509,123900,1372666820,12470,12470,12470,12470,46
|
||||
20250509,123800,1372093200,12460,12470,12470,12460,188
|
||||
20250509,123700,1369749050,12450,12460,12465,12450,855
|
||||
20250509,123600,1359097830,12460,12460,12460,12455,56
|
||||
20250509,123500,1358400110,12450,12460,12460,12450,295
|
||||
20250509,123400,1354724500,12450,12460,12460,12450,139
|
||||
20250509,123300,1352993470,12455,12460,12460,12455,44
|
||||
20250509,123200,1352445245,12460,12455,12460,12455,12
|
||||
20250509,123100,1352295775,12460,12455,12460,12455,204
|
||||
20250509,123000,1349753940,12450,12460,12460,12450,53
|
||||
20250509,122900,1349093645,12455,12460,12460,12455,155
|
||||
20250509,122800,1347162370,12460,12455,12460,12455,198
|
||||
20250509,122700,1344695350,12460,12460,12460,12460,206
|
||||
20250509,122600,1342128590,12460,12460,12460,12460,46
|
||||
20250509,122500,1341555430,12460,12455,12460,12455,172
|
||||
20250509,122400,1339412355,12455,12455,12455,12455,3
|
||||
20250509,122300,1339374990,12450,12455,12460,12450,86
|
||||
20250509,122200,1338303500,12460,12460,12460,12460,172
|
||||
20250509,122100,1336160380,12460,12465,12465,12460,450
|
||||
20250509,122000,1330553350,12460,12465,12470,12460,81
|
||||
20250509,121900,1329543510,12460,12470,12470,12460,1150
|
||||
20250509,121800,1315213110,12470,12470,12470,12465,116
|
||||
20250509,121700,1313766680,12470,12470,12470,12470,67
|
||||
20250509,121600,1312931190,12470,12470,12470,12470,0
|
||||
20250509,121500,1312931190,12470,12465,12470,12460,289
|
||||
20250509,121400,1309327555,12470,12470,12470,12465,104
|
||||
20250509,121300,1308030690,12470,12465,12470,12460,92
|
||||
20250509,121200,1306883870,12470,12470,12470,12470,191
|
||||
20250509,121100,1304502100,12470,12460,12470,12460,56
|
||||
20250509,121000,1303803810,12460,12465,12470,12460,82
|
||||
20250509,120900,1302781600,12465,12470,12470,12465,165
|
||||
20250509,120800,1300724060,12465,12465,12465,12465,2
|
||||
20250509,120700,1300699130,12465,12470,12470,12465,102
|
||||
20250509,120600,1299427220,12460,12470,12470,12460,175
|
||||
20250509,120500,1297245060,12460,12470,12470,12460,46
|
||||
20250509,120400,1296671530,12465,12470,12470,12465,78
|
||||
20250509,120300,1295698960,12470,12470,12470,12470,139
|
||||
20250509,120200,1293965630,12470,12465,12470,12460,33
|
||||
20250509,120100,1293554205,12465,12470,12470,12460,66
|
||||
20250509,120000,1292731370,12465,12465,12465,12465,12
|
||||
20250509,115900,1292581790,12470,12470,12470,12470,165
|
||||
20250509,115800,1290524240,12470,12470,12470,12470,62
|
||||
20250509,115700,1289751100,12460,12465,12470,12460,29
|
||||
20250509,115600,1289389570,12470,12470,12470,12470,162
|
||||
20250509,115500,1287369430,12470,12460,12470,12460,48
|
||||
20250509,115400,1286770970,12470,12470,12470,12470,61
|
||||
20250509,115300,1286010300,12470,12480,12480,12470,418
|
||||
20250509,115200,1280797600,12470,12480,12480,12470,223
|
||||
20250509,115100,1278015000,12480,12460,12480,12460,12450
|
||||
20250509,115000,1122731960,12450,12460,12460,12450,152
|
||||
20250509,114900,1120838160,12460,12460,12460,12450,72
|
||||
20250509,114800,1119941160,12460,12450,12460,12450,50
|
||||
20250509,114700,1119318190,12460,12450,12460,12450,48
|
||||
20250509,114600,1118720190,12460,12460,12460,12460,162
|
||||
20250509,114500,1116701670,12440,12450,12460,12440,42
|
||||
20250509,114400,1116178590,12450,12460,12460,12450,335
|
||||
20250509,114300,1112007710,12460,12440,12460,12440,1406
|
||||
20250509,114200,1094504840,12440,12440,12440,12440,1
|
||||
20250509,114100,1094492400,12450,12450,12450,12450,42
|
||||
20250509,114000,1093969500,12440,12450,12450,12440,336
|
||||
20250509,113900,1089786500,12450,12450,12450,12450,56
|
||||
20250509,113800,1089089300,12450,12450,12450,12440,202
|
||||
20250509,113700,1086575330,12450,12450,12450,12450,162
|
||||
20250509,113600,1084558430,12440,12450,12450,12440,71
|
||||
20250509,113500,1083674580,12440,12450,12450,12440,63
|
||||
20250509,113400,1082890330,12440,12450,12450,12440,176
|
||||
20250509,113300,1080699500,12450,12450,12450,12450,24
|
||||
20250509,113200,1080400700,12450,12450,12450,12450,61
|
||||
20250509,113100,1079641250,12450,12440,12450,12440,25
|
||||
20250509,113000,1079330100,12440,12440,12450,12440,38
|
||||
20250509,112900,1078857150,12440,12450,12450,12440,69
|
||||
20250509,112800,1077998170,12450,12450,12450,12450,22
|
||||
20250509,112700,1077724270,12440,12430,12440,12430,145
|
||||
20250509,112600,1075920970,12440,12440,12440,12440,12
|
||||
20250509,112500,1075771690,12430,12440,12440,12420,857
|
||||
20250509,112400,1065113000,12440,12450,12450,12440,36
|
||||
20250509,112300,1064664930,12440,12450,12450,12440,53
|
||||
20250509,112200,1064005230,12450,12450,12450,12450,44
|
||||
20250509,112100,1063457430,12440,12450,12450,12440,182
|
||||
20250509,112000,1061193110,12440,12450,12450,12440,224
|
||||
20250509,111900,1058406460,12450,12450,12450,12440,183
|
||||
20250509,111800,1056128170,12440,12440,12440,12440,8
|
||||
20250509,111700,1056028650,12450,12450,12450,12440,413
|
||||
20250509,111600,1050888300,12450,12450,12450,12450,64
|
||||
20250509,111500,1050091500,12440,12440,12450,12440,55
|
||||
20250509,111400,1049407080,12440,12440,12450,12440,32
|
||||
20250509,111300,1049008770,12450,12440,12450,12440,102
|
||||
20250509,111200,1047739870,12450,12450,12460,12450,230
|
||||
20250509,111100,1044876240,12450,12450,12460,12450,74
|
||||
20250509,111000,1043954700,12450,12450,12460,12450,158
|
||||
20250509,110900,1041987220,12450,12450,12460,12450,75
|
||||
20250509,110800,1041053240,12460,12460,12460,12460,176
|
||||
20250509,110700,1038860280,12440,12470,12470,12440,867
|
||||
20250509,110600,1028054400,12460,12450,12460,12450,587
|
||||
20250509,110500,1020740470,12450,12450,12450,12450,121
|
||||
20250509,110400,1019234020,12450,12450,12450,12450,25
|
||||
20250509,110300,1018922770,12450,12460,12460,12450,314
|
||||
20250509,110200,1015013240,12460,12450,12460,12450,54
|
||||
20250509,110100,1014340730,12450,12440,12450,12440,276
|
||||
20250509,110000,1010905650,12430,12440,12440,12430,35
|
||||
20250509,105900,1010470370,12430,12430,12430,12430,7
|
||||
20250509,105800,1010383360,12440,12440,12440,12440,174
|
||||
20250509,105700,1008218800,12420,12450,12450,12420,72
|
||||
20250509,105600,1007323620,12450,12440,12450,12430,528
|
||||
20250509,105500,1000759760,12450,12450,12460,12450,271
|
||||
20250509,105400,997384100,12460,12460,12460,12460,38
|
||||
20250509,105300,996910620,12460,12440,12460,12440,43
|
||||
20250509,105200,996375140,12450,12450,12450,12450,192
|
||||
20250509,105100,993984740,12440,12450,12450,12440,558
|
||||
20250509,105000,987042670,12450,12450,12460,12450,72
|
||||
20250509,104900,986146040,12440,12460,12460,12440,341
|
||||
20250509,104800,981898860,12460,12450,12460,12450,103
|
||||
20250509,104700,980616270,12470,12470,12470,12470,61
|
||||
20250509,104600,979855600,12460,12450,12460,12450,89
|
||||
20250509,104500,978746750,12460,12450,12460,12450,178
|
||||
20250509,104400,976529030,12460,12470,12470,12460,766
|
||||
20250509,104300,966984170,12460,12470,12470,12460,31
|
||||
20250509,104200,966597710,12460,12470,12470,12460,106
|
||||
20250509,104100,965276720,12460,12470,12470,12460,138
|
||||
20250509,104000,963556860,12470,12460,12470,12460,65
|
||||
20250509,103900,962746510,12470,12480,12480,12470,452
|
||||
20250509,103800,957109560,12470,12480,12480,12470,1121
|
||||
20250509,103700,943119980,12470,12470,12480,12470,228
|
||||
20250509,103600,940276590,12480,12460,12480,12460,239
|
||||
20250509,103500,937296970,12480,12460,12480,12450,1157
|
||||
20250509,103400,922874790,12450,12440,12450,12440,615
|
||||
20250509,103300,915218050,12440,12460,12460,12440,558
|
||||
20250509,103200,908269480,12460,12450,12460,12450,34
|
||||
20250509,103100,907845950,12450,12460,12460,12450,80
|
||||
20250509,103000,906849720,12460,12460,12460,12450,48
|
||||
20250509,102900,906251820,12450,12450,12450,12450,133
|
||||
20250509,102800,904595970,12420,12450,12450,12420,4388
|
||||
20250509,102700,850018350,12460,12460,12460,12460,132
|
||||
20250509,102600,848373630,12460,12450,12460,12450,178
|
||||
20250509,102500,846155980,12450,12450,12460,12450,165
|
||||
20250509,102400,844101220,12460,12460,12470,12460,1357
|
||||
20250509,102300,827192580,12470,12480,12480,12460,984
|
||||
20250509,102200,814922900,12470,12480,12480,12470,178
|
||||
20250509,102100,812701530,12480,12485,12490,12480,1155
|
||||
20250509,102000,798286640,12490,12470,12490,12470,2831
|
||||
20250509,101900,762955470,12470,12470,12480,12470,748
|
||||
20250509,101800,753626800,12460,12470,12470,12460,149
|
||||
20250509,101700,751770030,12470,12460,12470,12450,114
|
||||
20250509,101600,750349160,12450,12460,12460,12450,43
|
||||
20250509,101500,749813410,12460,12470,12480,12450,825
|
||||
20250509,101400,739530480,12450,12460,12480,12450,1411
|
||||
20250509,101300,721940590,12460,12470,12470,12450,248
|
||||
20250509,101200,718849580,12470,12460,12480,12460,1253
|
||||
20250509,101100,703224390,12470,12450,12470,12430,2178
|
||||
20250509,101000,676094690,12450,12430,12450,12410,1318
|
||||
20250509,100900,659708950,12410,12420,12430,12410,1979
|
||||
20250509,100800,635124210,12400,12410,12420,12400,2446
|
||||
20250509,100700,604766630,12410,12400,12410,12400,141
|
||||
20250509,100600,603016830,12400,12400,12400,12400,150
|
||||
20250509,100500,601156830,12400,12390,12400,12390,620
|
||||
20250509,100400,593469060,12400,12400,12400,12400,192
|
||||
20250509,100300,591088260,12400,12400,12400,12400,26
|
||||
20250509,100200,590765860,12400,12400,12400,12400,66
|
||||
20250509,100100,589947460,12400,12390,12400,12390,399
|
||||
20250509,100000,584999940,12390,12390,12400,12390,413
|
||||
20250509,095900,579882640,12390,12390,12390,12390,2073
|
||||
20250509,095800,554198170,12390,12370,12390,12370,1032
|
||||
20250509,095700,541411850,12390,12390,12390,12390,178
|
||||
20250509,095600,539206430,12390,12380,12390,12380,309
|
||||
20250509,095500,535380070,12380,12380,12380,12380,12
|
||||
20250509,095400,535231510,12390,12390,12390,12390,14
|
||||
20250509,095300,535058050,12400,12380,12400,12370,1441
|
||||
20250509,095200,517224790,12380,12370,12380,12370,104
|
||||
20250509,095100,515938100,12380,12380,12380,12380,159
|
||||
20250509,095000,513969680,12350,12380,12390,12350,2500
|
||||
20250509,094900,483057620,12390,12390,12390,12390,10
|
||||
20250509,094800,482933720,12390,12380,12390,12380,17
|
||||
20250509,094700,482723170,12390,12390,12390,12390,3
|
||||
20250509,094600,482686000,12390,12390,12390,12390,359
|
||||
20250509,094500,478237990,12385,12385,12400,12385,21
|
||||
20250509,094400,477977890,12390,12360,12390,12360,1002
|
||||
20250509,094300,465577880,12360,12370,12370,12360,23
|
||||
20250509,094200,465293460,12370,12370,12380,12370,1172
|
||||
20250509,094100,450795800,12380,12380,12380,12380,12
|
||||
20250509,094000,450647240,12380,12380,12380,12370,553
|
||||
20250509,093900,443801190,12380,12380,12390,12380,231
|
||||
20250509,093800,440941290,12380,12380,12380,12380,344
|
||||
20250509,093700,436682570,12380,12390,12390,12380,19
|
||||
20250509,093600,436447220,12390,12390,12390,12390,283
|
||||
20250509,093500,432940850,12390,12370,12390,12370,539
|
||||
20250509,093400,426268130,12380,12380,12380,12370,9
|
||||
20250509,093300,426156760,12370,12370,12370,12360,380
|
||||
20250509,093200,421457960,12380,12390,12390,12380,38
|
||||
20250509,093100,420987490,12390,12360,12390,12360,248
|
||||
20250509,093000,417921190,12360,12350,12360,12350,2063
|
||||
20250509,092900,392442750,12350,12370,12370,12350,479
|
||||
20250509,092800,386524460,12380,12400,12400,12380,4225
|
||||
20250509,092700,334218460,12390,12410,12410,12390,486
|
||||
20250509,092600,328192940,12400,12400,12400,12400,155
|
||||
20250509,092500,326270940,12400,12400,12400,12400,202
|
||||
20250509,092400,323766140,12410,12420,12420,12410,226
|
||||
20250509,092300,320960970,12420,12430,12430,12420,453
|
||||
20250509,092200,315332630,12430,12430,12430,12430,7
|
||||
20250509,092100,315245620,12440,12450,12450,12440,182
|
||||
20250509,092000,312981240,12450,12460,12460,12440,131
|
||||
20250509,091900,311351080,12450,12460,12460,12450,385
|
||||
20250509,091800,306557110,12430,12430,12460,12430,1608
|
||||
20250509,091700,286532810,12450,12410,12450,12390,4145
|
||||
20250509,091600,235011880,12420,12410,12420,12410,261
|
||||
20250509,091500,231772550,12400,12410,12410,12400,558
|
||||
20250509,091400,224847980,12420,12420,12420,12420,201
|
||||
20250509,091300,222351560,12410,12410,12420,12390,4936
|
||||
20250509,091200,161114180,12420,12410,12420,12410,244
|
||||
20250509,091100,158083710,12420,12420,12420,12420,226
|
||||
20250509,091000,155276790,12420,12410,12420,12410,661
|
||||
20250509,090900,147068150,12410,12410,12410,12410,6
|
||||
20250509,090800,146993690,12410,12420,12420,12410,888
|
||||
20250509,090700,135972870,12420,12410,12420,12410,161
|
||||
20250509,090600,133974360,12410,12410,12410,12410,5
|
||||
20250509,090500,133912310,12420,12420,12420,12410,1072
|
||||
20250509,090400,120608170,12420,12430,12430,12420,371
|
||||
20250509,090300,115998350,12420,12430,12440,12420,305
|
||||
20250509,090200,112207280,12440,12390,12460,12390,3476
|
||||
20250509,090100,69006230,12390,12400,12400,12380,3112
|
||||
20250509,090000,30429500,12400,12410,12420,12400,2452
|
||||
|
Reference in New Issue
Block a user