Update 2025-05-16 2743 candle_min
This commit is contained in:
559
000910/min/candle-20250516.csv
Normal file
559
000910/min/candle-20250516.csv
Normal file
@@ -0,0 +1,559 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,181700,708320190,4820,4820,4820,4820,6481
|
||||
20250516,181600,708320190,4820,4820,4820,4820,0
|
||||
20250516,181500,708320190,4820,4820,4820,4820,0
|
||||
20250516,181400,708320190,4820,4820,4820,4820,0
|
||||
20250516,181300,708320190,4820,4820,4820,4820,0
|
||||
20250516,181200,708320190,4820,4820,4820,4820,0
|
||||
20250516,181100,708320190,4820,4820,4820,4820,0
|
||||
20250516,181000,708320190,4820,4820,4820,4820,0
|
||||
20250516,180900,708320190,4820,4820,4820,4820,0
|
||||
20250516,180800,708320190,4820,4820,4820,4820,0
|
||||
20250516,180700,708320190,4820,4820,4820,4820,0
|
||||
20250516,180600,708320190,4820,4820,4820,4820,0
|
||||
20250516,180500,708320190,4820,4820,4820,4820,0
|
||||
20250516,180400,708320190,4820,4820,4820,4820,0
|
||||
20250516,180300,708320190,4820,4820,4820,4820,0
|
||||
20250516,180200,708320190,4820,4820,4820,4820,0
|
||||
20250516,180100,708320190,4820,4820,4820,4820,0
|
||||
20250516,180000,708320190,4820,4820,4820,4820,0
|
||||
20250516,175900,708320190,4820,4820,4820,4820,0
|
||||
20250516,175800,708320190,4820,4820,4820,4820,0
|
||||
20250516,175700,708320190,4820,4820,4820,4820,0
|
||||
20250516,175600,708320190,4820,4820,4820,4820,0
|
||||
20250516,175500,708320190,4820,4820,4820,4820,0
|
||||
20250516,175400,708320190,4820,4820,4820,4820,0
|
||||
20250516,175300,708320190,4820,4820,4820,4820,0
|
||||
20250516,175200,708320190,4820,4820,4820,4820,0
|
||||
20250516,175100,708320190,4820,4820,4820,4820,0
|
||||
20250516,175000,708320190,4820,4820,4820,4820,0
|
||||
20250516,174900,708320190,4820,4820,4820,4820,0
|
||||
20250516,174800,708320190,4820,4820,4820,4820,0
|
||||
20250516,174700,708320190,4820,4820,4820,4820,6481
|
||||
20250516,174600,708320190,4820,4820,4820,4820,0
|
||||
20250516,174500,708320190,4820,4820,4820,4820,0
|
||||
20250516,174400,708320190,4820,4820,4820,4820,0
|
||||
20250516,174300,708320190,4820,4820,4820,4820,0
|
||||
20250516,174200,708320190,4820,4820,4820,4820,0
|
||||
20250516,174100,708320190,4820,4820,4820,4820,0
|
||||
20250516,174000,708320190,4820,4820,4820,4820,0
|
||||
20250516,173900,708320190,4820,4820,4820,4820,0
|
||||
20250516,173800,708320190,4820,4820,4820,4820,0
|
||||
20250516,173700,708320190,4820,4820,4820,4820,0
|
||||
20250516,173600,708320190,4820,4820,4820,4820,0
|
||||
20250516,173500,708320190,4820,4820,4820,4820,0
|
||||
20250516,173400,708320190,4820,4820,4820,4820,0
|
||||
20250516,173300,708320190,4820,4820,4820,4820,0
|
||||
20250516,173200,708320190,4820,4820,4820,4820,0
|
||||
20250516,173100,708320190,4820,4820,4820,4820,0
|
||||
20250516,173000,708320190,4820,4820,4820,4820,0
|
||||
20250516,172900,708320190,4820,4820,4820,4820,0
|
||||
20250516,172800,708320190,4820,4820,4820,4820,0
|
||||
20250516,172700,708320190,4820,4820,4820,4820,0
|
||||
20250516,172600,708320190,4820,4820,4820,4820,0
|
||||
20250516,172500,708320190,4820,4820,4820,4820,0
|
||||
20250516,172400,708320190,4820,4820,4820,4820,0
|
||||
20250516,172300,708320190,4820,4820,4820,4820,0
|
||||
20250516,172200,708320190,4820,4820,4820,4820,0
|
||||
20250516,172100,708320190,4820,4820,4820,4820,0
|
||||
20250516,172000,708320190,4820,4820,4820,4820,0
|
||||
20250516,171900,708320190,4820,4820,4820,4820,0
|
||||
20250516,171800,708320190,4820,4820,4820,4820,0
|
||||
20250516,171700,708320190,4820,4820,4820,4820,6481
|
||||
20250516,171600,708320190,4820,4820,4820,4820,0
|
||||
20250516,171500,708320190,4820,4820,4820,4820,0
|
||||
20250516,171400,708320190,4820,4820,4820,4820,0
|
||||
20250516,171300,708320190,4820,4820,4820,4820,0
|
||||
20250516,171200,708320190,4820,4820,4820,4820,0
|
||||
20250516,171100,708320190,4820,4820,4820,4820,0
|
||||
20250516,171000,708320190,4820,4820,4820,4820,0
|
||||
20250516,170900,708320190,4820,4820,4820,4820,0
|
||||
20250516,170800,708320190,4820,4820,4820,4820,0
|
||||
20250516,170700,708320190,4820,4820,4820,4820,0
|
||||
20250516,170600,708320190,4820,4820,4820,4820,0
|
||||
20250516,170500,708320190,4820,4820,4820,4820,0
|
||||
20250516,170400,708320190,4820,4820,4820,4820,0
|
||||
20250516,170300,708320190,4820,4820,4820,4820,0
|
||||
20250516,170200,708320190,4820,4820,4820,4820,0
|
||||
20250516,170100,708320190,4820,4820,4820,4820,0
|
||||
20250516,170000,708320190,4820,4820,4820,4820,0
|
||||
20250516,165900,708320190,4820,4820,4820,4820,0
|
||||
20250516,165800,708320190,4820,4820,4820,4820,0
|
||||
20250516,165700,708320190,4820,4820,4820,4820,0
|
||||
20250516,165600,708320190,4820,4820,4820,4820,0
|
||||
20250516,165500,708320190,4820,4820,4820,4820,0
|
||||
20250516,165400,708320190,4820,4820,4820,4820,0
|
||||
20250516,165300,708320190,4820,4820,4820,4820,0
|
||||
20250516,165200,708320190,4820,4820,4820,4820,0
|
||||
20250516,165100,708320190,4820,4820,4820,4820,0
|
||||
20250516,165000,708320190,4820,4820,4820,4820,0
|
||||
20250516,164900,708320190,4820,4820,4820,4820,0
|
||||
20250516,164800,708320190,4820,4820,4820,4820,0
|
||||
20250516,164700,708320190,4820,4820,4820,4820,6481
|
||||
20250516,164600,708320190,4820,4820,4820,4820,0
|
||||
20250516,164500,708320190,4820,4820,4820,4820,0
|
||||
20250516,164400,708320190,4820,4820,4820,4820,0
|
||||
20250516,164300,708320190,4820,4820,4820,4820,0
|
||||
20250516,164200,708320190,4820,4820,4820,4820,0
|
||||
20250516,164100,708320190,4820,4820,4820,4820,0
|
||||
20250516,164000,708320190,4820,4820,4820,4820,0
|
||||
20250516,163900,708320190,4820,4820,4820,4820,0
|
||||
20250516,163800,708320190,4820,4820,4820,4820,0
|
||||
20250516,163700,708320190,4820,4820,4820,4820,0
|
||||
20250516,163600,708320190,4820,4820,4820,4820,0
|
||||
20250516,163500,708320190,4820,4820,4820,4820,0
|
||||
20250516,163400,708320190,4820,4820,4820,4820,0
|
||||
20250516,163300,708320190,4820,4820,4820,4820,0
|
||||
20250516,163200,708320190,4820,4820,4820,4820,0
|
||||
20250516,163100,708320190,4820,4820,4820,4820,0
|
||||
20250516,163000,708320190,4820,4820,4820,4820,0
|
||||
20250516,162900,708320190,4820,4820,4820,4820,0
|
||||
20250516,162800,708320190,4820,4820,4820,4820,0
|
||||
20250516,162700,708320190,4820,4820,4820,4820,0
|
||||
20250516,162600,708320190,4820,4820,4820,4820,0
|
||||
20250516,162500,708320190,4820,4820,4820,4820,0
|
||||
20250516,162400,708320190,4820,4820,4820,4820,0
|
||||
20250516,162300,708320190,4820,4820,4820,4820,0
|
||||
20250516,162200,708320190,4820,4820,4820,4820,0
|
||||
20250516,162100,708320190,4820,4820,4820,4820,0
|
||||
20250516,162000,708320190,4820,4820,4820,4820,0
|
||||
20250516,161900,708320190,4820,4820,4820,4820,0
|
||||
20250516,161800,708320190,4820,4820,4820,4820,0
|
||||
20250516,161700,708320190,4820,4820,4820,4820,6481
|
||||
20250516,161600,708320190,4820,4820,4820,4820,0
|
||||
20250516,161500,708320190,4820,4820,4820,4820,0
|
||||
20250516,161400,708320190,4820,4820,4820,4820,0
|
||||
20250516,161300,708320190,4820,4820,4820,4820,0
|
||||
20250516,161200,708320190,4820,4820,4820,4820,0
|
||||
20250516,161100,708320190,4820,4820,4820,4820,0
|
||||
20250516,161000,708320190,4820,4820,4820,4820,0
|
||||
20250516,160900,708320190,4820,4820,4820,4820,0
|
||||
20250516,160800,708320190,4820,4820,4820,4820,0
|
||||
20250516,160700,708320190,4820,4820,4820,4820,0
|
||||
20250516,160600,708320190,4820,4820,4820,4820,0
|
||||
20250516,160500,708320190,4820,4820,4820,4820,0
|
||||
20250516,160400,708320190,4820,4820,4820,4820,0
|
||||
20250516,160300,708320190,4820,4820,4820,4820,0
|
||||
20250516,160200,708320190,4820,4820,4820,4820,0
|
||||
20250516,160100,708320190,4820,4820,4820,4820,0
|
||||
20250516,160000,708320190,4820,4820,4820,4820,0
|
||||
20250516,155900,708320190,4820,4820,4820,4820,0
|
||||
20250516,155800,708320190,4820,4820,4820,4820,0
|
||||
20250516,155700,708320190,4820,4820,4820,4820,0
|
||||
20250516,155600,708320190,4820,4820,4820,4820,0
|
||||
20250516,155500,708320190,4820,4820,4820,4820,0
|
||||
20250516,155400,708320190,4820,4820,4820,4820,0
|
||||
20250516,155300,708320190,4820,4820,4820,4820,0
|
||||
20250516,155200,708320190,4820,4820,4820,4820,0
|
||||
20250516,155100,708320190,4820,4820,4820,4820,0
|
||||
20250516,155000,708320190,4820,4820,4820,4820,0
|
||||
20250516,154900,708320190,4820,4820,4820,4820,0
|
||||
20250516,154800,708320190,4820,4820,4820,4820,0
|
||||
20250516,154700,708320190,4820,4820,4820,4820,6481
|
||||
20250516,154600,708320190,4820,4820,4820,4820,0
|
||||
20250516,154500,708320190,4820,4820,4820,4820,0
|
||||
20250516,154400,708320190,4820,4820,4820,4820,0
|
||||
20250516,154300,708320190,4820,4820,4820,4820,0
|
||||
20250516,154200,708320190,4820,4820,4820,4820,0
|
||||
20250516,154100,708320190,4820,4820,4820,4820,0
|
||||
20250516,154000,708320190,4820,4820,4820,4820,0
|
||||
20250516,153900,708320190,4820,4820,4820,4820,0
|
||||
20250516,153800,708320190,4820,4820,4820,4820,0
|
||||
20250516,153700,708320190,4820,4820,4820,4820,0
|
||||
20250516,153600,708320190,4820,4820,4820,4820,0
|
||||
20250516,153500,708320190,4820,4820,4820,4820,0
|
||||
20250516,153400,708320190,4820,4820,4820,4820,0
|
||||
20250516,153300,708320190,4820,4820,4820,4820,0
|
||||
20250516,153200,708320190,4820,4820,4820,4820,0
|
||||
20250516,153100,708320190,4820,4820,4820,4820,0
|
||||
20250516,153000,708320190,4820,4820,4820,4820,6481
|
||||
20250516,152900,677081770,4820,4820,4820,4820,0
|
||||
20250516,152800,677081770,4820,4820,4820,4820,0
|
||||
20250516,152700,677081770,4820,4820,4820,4820,0
|
||||
20250516,152600,677081770,4820,4820,4820,4820,0
|
||||
20250516,152500,677081770,4820,4820,4820,4820,0
|
||||
20250516,152400,677081770,4820,4820,4820,4820,0
|
||||
20250516,152300,677081770,4820,4820,4820,4820,0
|
||||
20250516,152200,677081770,4820,4820,4820,4820,0
|
||||
20250516,152100,677081770,4820,4820,4820,4820,0
|
||||
20250516,152000,677081770,4820,4820,4820,4820,0
|
||||
20250516,151900,677081770,4820,4820,4820,4815,809
|
||||
20250516,151800,673182640,4820,4820,4820,4820,2
|
||||
20250516,151700,673173000,4820,4825,4825,4820,200
|
||||
20250516,151600,672208500,4820,4820,4820,4820,315
|
||||
20250516,151500,670690200,4820,4820,4820,4820,42
|
||||
20250516,151400,670487760,4820,4820,4820,4815,168
|
||||
20250516,151300,669678700,4820,4815,4820,4815,58
|
||||
20250516,151200,669399405,4820,4820,4820,4820,500
|
||||
20250516,151100,666989405,4815,4820,4820,4815,196
|
||||
20250516,151000,666045085,4815,4820,4820,4815,1007
|
||||
20250516,150900,661196280,4815,4815,4815,4815,370
|
||||
20250516,150800,659414730,4815,4820,4820,4815,130
|
||||
20250516,150700,658788630,4820,4820,4820,4820,25
|
||||
20250516,150600,658668130,4815,4820,4820,4815,1137
|
||||
20250516,150500,653193320,4820,4820,4820,4820,16
|
||||
20250516,150400,653116200,4820,4820,4820,4820,107
|
||||
20250516,150300,652600460,4820,4820,4820,4820,1679
|
||||
20250516,150200,644507680,4820,4820,4820,4820,420
|
||||
20250516,150100,642483280,4820,4820,4820,4820,280
|
||||
20250516,150000,641133680,4820,4820,4820,4820,1168
|
||||
20250516,145900,635503920,4820,4820,4820,4820,70
|
||||
20250516,145800,635166520,4820,4820,4820,4820,500
|
||||
20250516,145700,632756520,4820,4825,4825,4820,555
|
||||
20250516,145600,630081140,4825,4825,4825,4825,73
|
||||
20250516,145500,629728915,4830,4825,4830,4825,51
|
||||
20250516,145400,629482835,4825,4825,4825,4825,332
|
||||
20250516,145300,627880935,4825,4825,4825,4825,155
|
||||
20250516,145200,627133060,4825,4825,4825,4825,1143
|
||||
20250516,145100,621618085,4825,4830,4830,4825,1203
|
||||
20250516,145000,615813555,4825,4825,4825,4825,0
|
||||
20250516,144900,615813555,4825,4825,4825,4825,742
|
||||
20250516,144800,612233405,4825,4825,4825,4825,882
|
||||
20250516,144700,607977755,4825,4825,4825,4825,69
|
||||
20250516,144600,607644830,4830,4830,4830,4830,656
|
||||
20250516,144500,604476350,4830,4830,4830,4830,284
|
||||
20250516,144400,603104630,4830,4830,4830,4830,583
|
||||
20250516,144300,600288740,4835,4835,4835,4835,69
|
||||
20250516,144200,599955125,4835,4835,4835,4835,1
|
||||
20250516,144100,599950290,4835,4835,4835,4835,0
|
||||
20250516,144000,599950290,4835,4835,4835,4835,0
|
||||
20250516,143900,599950290,4835,4835,4835,4835,559
|
||||
20250516,143800,597247525,4835,4835,4835,4835,0
|
||||
20250516,143700,597247525,4835,4835,4835,4835,0
|
||||
20250516,143600,597247525,4835,4835,4840,4835,301
|
||||
20250516,143500,595792090,4840,4840,4840,4840,0
|
||||
20250516,143400,595792090,4840,4840,4840,4840,0
|
||||
20250516,143300,595792090,4840,4835,4840,4835,145
|
||||
20250516,143200,595090915,4835,4835,4835,4835,37
|
||||
20250516,143100,594912020,4830,4830,4830,4830,635
|
||||
20250516,143000,591844970,4840,4840,4840,4840,0
|
||||
20250516,142900,591844970,4840,4830,4840,4830,2072
|
||||
20250516,142800,581837200,4830,4830,4830,4830,11
|
||||
20250516,142700,581784070,4830,4830,4830,4830,0
|
||||
20250516,142600,581784070,4830,4840,4840,4830,131
|
||||
20250516,142500,581151030,4830,4835,4840,4830,2894
|
||||
20250516,142400,567172295,4835,4835,4835,4835,52
|
||||
20250516,142300,566920875,4835,4840,4840,4835,2368
|
||||
20250516,142200,555470800,4845,4845,4845,4845,1
|
||||
20250516,142100,555465955,4840,4840,4840,4840,1500
|
||||
20250516,142000,548205955,4845,4845,4845,4845,4
|
||||
20250516,141900,548186575,4835,4840,4840,4835,114
|
||||
20250516,141800,547635120,4840,4835,4840,4835,67
|
||||
20250516,141700,547311170,4835,4835,4835,4835,0
|
||||
20250516,141600,547311170,4835,4835,4835,4835,7
|
||||
20250516,141500,547277325,4835,4840,4840,4835,715
|
||||
20250516,141400,543817800,4840,4840,4840,4840,51
|
||||
20250516,141300,543570960,4840,4840,4840,4840,100
|
||||
20250516,141200,543086960,4840,4840,4840,4840,563
|
||||
20250516,141100,540362040,4840,4840,4840,4840,0
|
||||
20250516,141000,540362040,4840,4840,4840,4840,30
|
||||
20250516,140900,540216840,4845,4845,4845,4845,235
|
||||
20250516,140800,539078265,4845,4855,4855,4845,601
|
||||
20250516,140700,536161575,4850,4850,4850,4850,0
|
||||
20250516,140600,536161575,4850,4850,4850,4850,0
|
||||
20250516,140500,536161575,4850,4850,4850,4850,100
|
||||
20250516,140400,535676575,4850,4850,4850,4850,0
|
||||
20250516,140300,535676575,4850,4850,4850,4850,1
|
||||
20250516,140200,535671725,4850,4850,4850,4850,0
|
||||
20250516,140100,535671725,4850,4850,4850,4850,0
|
||||
20250516,140000,535671725,4850,4850,4850,4850,0
|
||||
20250516,135900,535671725,4850,4850,4850,4850,100
|
||||
20250516,135800,535186725,4850,4850,4850,4850,0
|
||||
20250516,135700,535186725,4850,4850,4850,4850,0
|
||||
20250516,135600,535186725,4850,4850,4850,4850,0
|
||||
20250516,135500,535186725,4850,4850,4850,4850,58
|
||||
20250516,135400,534905425,4850,4850,4855,4850,339
|
||||
20250516,135300,533260525,4850,4850,4850,4850,162
|
||||
20250516,135200,532474825,4845,4845,4845,4845,0
|
||||
20250516,135100,532474825,4845,4845,4845,4845,50
|
||||
20250516,135000,532232575,4845,4845,4845,4845,0
|
||||
20250516,134900,532232575,4845,4845,4845,4845,2
|
||||
20250516,134800,532222885,4845,4845,4845,4845,0
|
||||
20250516,134700,532222885,4845,4845,4845,4845,69
|
||||
20250516,134600,531888580,4845,4845,4845,4845,50
|
||||
20250516,134500,531646330,4845,4845,4845,4845,353
|
||||
20250516,134400,529936045,4845,4845,4845,4845,102
|
||||
20250516,134300,529441855,4845,4845,4845,4845,10
|
||||
20250516,134200,529393405,4845,4845,4845,4845,48
|
||||
20250516,134100,529160845,4845,4845,4845,4845,0
|
||||
20250516,134000,529160845,4845,4845,4845,4845,4
|
||||
20250516,133900,529141465,4845,4845,4845,4845,1103
|
||||
20250516,133800,523797430,4845,4845,4845,4845,1
|
||||
20250516,133700,523792585,4845,4845,4845,4845,1
|
||||
20250516,133600,523787740,4845,4845,4845,4845,26
|
||||
20250516,133500,523661770,4845,4850,4850,4845,261
|
||||
20250516,133400,522397220,4850,4845,4850,4845,57
|
||||
20250516,133300,522120875,4835,4835,4835,4835,0
|
||||
20250516,133200,522120875,4835,4835,4835,4835,0
|
||||
20250516,133100,522120875,4835,4835,4835,4835,0
|
||||
20250516,133000,522120875,4835,4835,4835,4835,0
|
||||
20250516,132900,522120875,4835,4835,4835,4835,0
|
||||
20250516,132800,522120875,4835,4840,4840,4835,4961
|
||||
20250516,132700,498133455,4840,4840,4840,4840,10
|
||||
20250516,132600,498085055,4840,4840,4840,4840,2000
|
||||
20250516,132500,488405055,4850,4845,4850,4845,264
|
||||
20250516,132400,487124955,4845,4845,4845,4845,0
|
||||
20250516,132300,487124955,4845,4845,4845,4845,0
|
||||
20250516,132200,487124955,4845,4845,4845,4845,99
|
||||
20250516,132100,486645300,4855,4855,4855,4855,30
|
||||
20250516,132000,486499650,4855,4855,4855,4855,0
|
||||
20250516,131900,486499650,4855,4860,4860,4855,584
|
||||
20250516,131800,483662765,4855,4855,4855,4855,2309
|
||||
20250516,131700,472452570,4855,4855,4855,4855,418
|
||||
20250516,131600,470423180,4855,4855,4855,4855,0
|
||||
20250516,131500,470423180,4855,4845,4855,4845,578
|
||||
20250516,131400,467619500,4835,4835,4835,4835,0
|
||||
20250516,131300,467619500,4835,4835,4835,4835,0
|
||||
20250516,131200,467619500,4835,4840,4840,4835,500
|
||||
20250516,131100,465201960,4840,4840,4840,4835,566
|
||||
20250516,131000,462464615,4840,4840,4840,4840,200
|
||||
20250516,130900,461496615,4840,4840,4840,4840,13
|
||||
20250516,130800,461433695,4835,4835,4835,4835,23
|
||||
20250516,130700,461322490,4845,4845,4845,4845,106
|
||||
20250516,130600,460808920,4850,4850,4850,4850,60
|
||||
20250516,130500,460517920,4850,4850,4850,4850,0
|
||||
20250516,130400,460517920,4850,4850,4850,4850,0
|
||||
20250516,130300,460517920,4850,4835,4850,4830,1645
|
||||
20250516,130200,452557250,4840,4840,4840,4840,200
|
||||
20250516,130100,451589250,4840,4840,4840,4840,0
|
||||
20250516,130000,451589250,4840,4840,4840,4840,0
|
||||
20250516,125900,451589250,4840,4840,4840,4840,0
|
||||
20250516,125800,451589250,4840,4840,4845,4840,7
|
||||
20250516,125700,451555365,4840,4840,4840,4840,86
|
||||
20250516,125600,451139125,4840,4840,4840,4840,3
|
||||
20250516,125500,451124605,4840,4840,4845,4840,56
|
||||
20250516,125400,450853415,4845,4845,4845,4845,25
|
||||
20250516,125300,450732290,4845,4845,4845,4845,1
|
||||
20250516,125200,450727445,4845,4845,4845,4845,21
|
||||
20250516,125100,450625700,4845,4830,4845,4830,338
|
||||
20250516,125000,448989680,4830,4830,4830,4830,1
|
||||
20250516,124900,448984850,4830,4830,4830,4830,0
|
||||
20250516,124800,448984850,4830,4830,4830,4830,0
|
||||
20250516,124700,448984850,4830,4830,4830,4830,0
|
||||
20250516,124600,448984850,4830,4830,4830,4830,500
|
||||
20250516,124500,446569850,4825,4830,4830,4825,1236
|
||||
20250516,124400,440600990,4835,4830,4835,4830,110
|
||||
20250516,124300,440069640,4830,4830,4830,4830,3
|
||||
20250516,124200,440055150,4830,4830,4830,4830,110
|
||||
20250516,124100,439523850,4830,4830,4830,4830,0
|
||||
20250516,124000,439523850,4830,4830,4830,4830,0
|
||||
20250516,123900,439523850,4830,4830,4830,4830,0
|
||||
20250516,123800,439523850,4830,4830,4830,4830,0
|
||||
20250516,123700,439523850,4830,4830,4830,4830,0
|
||||
20250516,123600,439523850,4830,4830,4830,4825,28
|
||||
20250516,123500,439388705,4840,4835,4840,4825,201
|
||||
20250516,123400,438418845,4835,4825,4835,4825,267
|
||||
20250516,123300,437129035,4825,4835,4835,4825,1005
|
||||
20250516,123200,432274870,4830,4830,4830,4830,107
|
||||
20250516,123100,431758060,4830,4830,4830,4830,9
|
||||
20250516,123000,431714590,4830,4830,4830,4830,0
|
||||
20250516,122900,431714590,4830,4830,4830,4830,0
|
||||
20250516,122800,431714590,4830,4830,4830,4830,0
|
||||
20250516,122700,431714590,4830,4830,4830,4830,0
|
||||
20250516,122600,431714590,4830,4830,4830,4830,0
|
||||
20250516,122500,431714590,4830,4830,4830,4830,86
|
||||
20250516,122400,431299210,4840,4840,4840,4840,0
|
||||
20250516,122300,431299210,4840,4840,4840,4840,400
|
||||
20250516,122200,429363210,4840,4840,4840,4840,413
|
||||
20250516,122100,427364290,4835,4840,4840,4835,6
|
||||
20250516,122000,427335275,4830,4830,4830,4830,61
|
||||
20250516,121900,427040645,4835,4840,4840,4835,10
|
||||
20250516,121800,426992290,4830,4830,4830,4830,0
|
||||
20250516,121700,426992290,4830,4835,4835,4830,1201
|
||||
20250516,121600,421188975,4840,4835,4840,4835,12
|
||||
20250516,121500,421130920,4830,4830,4830,4830,0
|
||||
20250516,121400,421130920,4830,4830,4830,4830,0
|
||||
20250516,121300,421130920,4830,4835,4835,4830,96
|
||||
20250516,121200,420667090,4845,4845,4845,4845,400
|
||||
20250516,121100,418729090,4840,4840,4840,4840,267
|
||||
20250516,121000,417436810,4840,4840,4840,4840,1
|
||||
20250516,120900,417431970,4830,4830,4830,4830,1
|
||||
20250516,120800,417427140,4825,4825,4825,4825,0
|
||||
20250516,120700,417427140,4825,4830,4830,4825,632
|
||||
20250516,120600,414375080,4840,4840,4840,4840,0
|
||||
20250516,120500,414375080,4840,4835,4840,4835,14
|
||||
20250516,120400,414307325,4835,4835,4835,4835,1
|
||||
20250516,120300,414302490,4835,4835,4835,4835,0
|
||||
20250516,120200,414302490,4835,4830,4835,4830,239
|
||||
20250516,120100,413146965,4830,4830,4830,4830,0
|
||||
20250516,120000,413146965,4830,4830,4830,4830,1
|
||||
20250516,115900,413142135,4830,4830,4830,4830,2
|
||||
20250516,115800,413132475,4830,4830,4830,4830,13
|
||||
20250516,115700,413069685,4835,4835,4835,4835,35
|
||||
20250516,115600,412900460,4835,4835,4835,4835,0
|
||||
20250516,115500,412900460,4835,4830,4835,4830,235
|
||||
20250516,115400,411765395,4830,4830,4830,4830,83
|
||||
20250516,115300,411364505,4830,4830,4830,4830,50
|
||||
20250516,115200,411123005,4830,4830,4830,4830,0
|
||||
20250516,115100,411123005,4830,4830,4830,4830,0
|
||||
20250516,115000,411123005,4830,4830,4830,4830,0
|
||||
20250516,114900,411123005,4830,4830,4830,4830,0
|
||||
20250516,114800,411123005,4830,4835,4835,4830,2010
|
||||
20250516,114700,401414655,4835,4835,4835,4835,0
|
||||
20250516,114600,401414655,4835,4835,4835,4835,152
|
||||
20250516,114500,400679735,4845,4835,4845,4835,794
|
||||
20250516,114400,396836925,4835,4835,4835,4835,5
|
||||
20250516,114300,396812750,4830,4835,4835,4830,253
|
||||
20250516,114200,395589700,4835,4835,4835,4835,2
|
||||
20250516,114100,395580030,4830,4830,4830,4830,300
|
||||
20250516,114000,394131030,4835,4835,4835,4835,1
|
||||
20250516,113900,394126195,4835,4830,4835,4830,122
|
||||
20250516,113800,393536825,4830,4835,4835,4830,21
|
||||
20250516,113700,393435295,4835,4835,4835,4830,112
|
||||
20250516,113600,392894075,4835,4840,4840,4835,1514
|
||||
20250516,113500,385573870,4840,4840,4840,4835,860
|
||||
20250516,113400,381414860,4840,4840,4840,4840,52
|
||||
20250516,113300,381163180,4840,4840,4840,4840,5
|
||||
20250516,113200,381138980,4840,4840,4840,4840,0
|
||||
20250516,113100,381138980,4840,4840,4840,4840,0
|
||||
20250516,113000,381138980,4840,4840,4840,4840,2
|
||||
20250516,112900,381129300,4840,4840,4840,4840,0
|
||||
20250516,112800,381129300,4840,4840,4840,4840,4
|
||||
20250516,112700,381109940,4840,4840,4840,4840,2
|
||||
20250516,112600,381100260,4840,4840,4840,4840,21
|
||||
20250516,112500,380998620,4840,4840,4840,4840,0
|
||||
20250516,112400,380998620,4840,4840,4840,4840,0
|
||||
20250516,112300,380998620,4840,4840,4840,4840,6
|
||||
20250516,112200,380969580,4835,4840,4840,4835,50
|
||||
20250516,112100,380727815,4840,4840,4840,4840,15
|
||||
20250516,112000,380655215,4840,4840,4840,4840,0
|
||||
20250516,111900,380655215,4840,4840,4840,4840,0
|
||||
20250516,111800,380655215,4840,4840,4840,4840,0
|
||||
20250516,111700,380655215,4840,4840,4840,4840,0
|
||||
20250516,111600,380655215,4840,4840,4840,4840,5
|
||||
20250516,111500,380631015,4840,4840,4840,4840,7
|
||||
20250516,111400,380597135,4840,4840,4840,4840,140
|
||||
20250516,111300,379919535,4840,4840,4840,4840,100
|
||||
20250516,111200,379435535,4840,4840,4840,4840,1
|
||||
20250516,111100,379430695,4840,4840,4840,4840,0
|
||||
20250516,111000,379430695,4840,4840,4840,4840,100
|
||||
20250516,110900,378946695,4840,4840,4840,4840,0
|
||||
20250516,110800,378946695,4840,4840,4840,4840,0
|
||||
20250516,110700,378946695,4840,4845,4845,4840,111
|
||||
20250516,110600,378409450,4840,4840,4840,4840,0
|
||||
20250516,110500,378409450,4840,4840,4840,4840,109
|
||||
20250516,110400,377881890,4840,4840,4840,4840,1
|
||||
20250516,110300,377877050,4840,4840,4840,4840,32
|
||||
20250516,110200,377722170,4840,4840,4840,4840,1
|
||||
20250516,110100,377717330,4840,4840,4840,4840,30
|
||||
20250516,110000,377572130,4830,4830,4830,4830,0
|
||||
20250516,105900,377572130,4830,4830,4830,4830,0
|
||||
20250516,105800,377572130,4830,4830,4830,4830,0
|
||||
20250516,105700,377572130,4830,4835,4840,4830,150
|
||||
20250516,105600,376846695,4830,4830,4830,4830,0
|
||||
20250516,105500,376846695,4830,4830,4830,4830,1
|
||||
20250516,105400,376841865,4830,4830,4830,4830,31
|
||||
20250516,105300,376692135,4825,4825,4825,4825,0
|
||||
20250516,105200,376692135,4825,4830,4830,4825,5
|
||||
20250516,105100,376668005,4825,4825,4825,4825,0
|
||||
20250516,105000,376668005,4825,4830,4830,4825,486
|
||||
20250516,104900,374321260,4830,4830,4830,4830,69
|
||||
20250516,104800,373987990,4825,4830,4830,4825,215
|
||||
20250516,104700,372950605,4830,4830,4830,4830,154
|
||||
20250516,104600,372206785,4830,4830,4830,4827,1662
|
||||
20250516,104500,364182325,4830,4830,4830,4830,501
|
||||
20250516,104400,361762495,4830,4830,4830,4830,300
|
||||
20250516,104300,360313495,4830,4840,4840,4830,1603
|
||||
20250516,104200,352570725,4835,4835,4835,4835,334
|
||||
20250516,104100,350955835,4835,4835,4840,4835,377
|
||||
20250516,104000,349133005,4835,4835,4835,4835,0
|
||||
20250516,103900,349133005,4835,4835,4840,4835,144
|
||||
20250516,103800,348436665,4840,4840,4840,4840,29
|
||||
20250516,103700,348296305,4840,4840,4840,4840,1
|
||||
20250516,103600,348291465,4835,4845,4845,4835,2895
|
||||
20250516,103500,334285240,4845,4845,4845,4845,0
|
||||
20250516,103400,334285240,4845,4845,4845,4845,0
|
||||
20250516,103300,334285240,4845,4845,4845,4845,0
|
||||
20250516,103200,334285240,4845,4845,4845,4845,0
|
||||
20250516,103100,334285240,4845,4845,4845,4845,0
|
||||
20250516,103000,334285240,4845,4845,4845,4845,10
|
||||
20250516,102900,334236790,4850,4850,4850,4850,5
|
||||
20250516,102800,334212540,4850,4850,4850,4850,0
|
||||
20250516,102700,334212540,4850,4850,4850,4850,50
|
||||
20250516,102600,333970040,4840,4840,4840,4840,200
|
||||
20250516,102500,333002040,4850,4850,4850,4850,6
|
||||
20250516,102400,332972940,4850,4845,4850,4845,181
|
||||
20250516,102300,332095235,4840,4840,4840,4840,3
|
||||
20250516,102200,332080715,4840,4845,4845,4840,1053
|
||||
20250516,102100,326984145,4840,4840,4840,4840,60
|
||||
20250516,102000,326693745,4840,4840,4840,4840,1
|
||||
20250516,101900,326688905,4840,4845,4845,4840,310
|
||||
20250516,101800,325188455,4845,4845,4845,4845,12
|
||||
20250516,101700,325130315,4845,4840,4845,4840,706
|
||||
20250516,101600,321713245,4855,4855,4855,4855,112
|
||||
20250516,101500,321169485,4855,4855,4855,4855,0
|
||||
20250516,101400,321169485,4855,4855,4855,4840,842
|
||||
20250516,101300,317091415,4855,4850,4855,4845,1522
|
||||
20250516,101200,309716330,4850,4850,4850,4850,146
|
||||
20250516,101100,309008230,4855,4855,4855,4855,9
|
||||
20250516,101000,308964535,4855,4855,4855,4855,2041
|
||||
20250516,100900,299055480,4860,4860,4860,4845,1621
|
||||
20250516,100800,291189570,4860,4860,4865,4860,40
|
||||
20250516,100700,290995165,4860,4875,4875,4860,171
|
||||
20250516,100600,290163985,4860,4860,4860,4860,0
|
||||
20250516,100500,290163985,4860,4860,4860,4860,0
|
||||
20250516,100400,290163985,4860,4870,4870,4860,160
|
||||
20250516,100300,289384885,4870,4870,4875,4870,106
|
||||
20250516,100200,288868650,4860,4870,4870,4850,2164
|
||||
20250516,100100,278360440,4870,4875,4880,4870,173
|
||||
20250516,100000,277517085,4860,4855,4875,4855,319
|
||||
20250516,095900,275963340,4865,4850,4865,4850,612
|
||||
20250516,095800,272988985,4840,4840,4840,4840,470
|
||||
20250516,095700,270714185,4840,4840,4860,4835,958
|
||||
20250516,095600,266075320,4840,4845,4860,4840,2338
|
||||
20250516,095500,254746860,4850,4860,4860,4850,225
|
||||
20250516,095400,253654895,4855,4855,4860,4855,1936
|
||||
20250516,095300,244248175,4845,4845,4845,4845,0
|
||||
20250516,095200,244248175,4845,4840,4845,4840,2558
|
||||
20250516,095100,231864450,4845,4860,4860,4845,1672
|
||||
20250516,095000,223762800,4855,4855,4855,4855,1
|
||||
20250516,094900,223757945,4855,4855,4855,4845,149
|
||||
20250516,094800,223034790,4855,4860,4860,4850,138
|
||||
20250516,094700,222365450,4855,4855,4855,4855,26
|
||||
20250516,094600,222239220,4870,4860,4870,4860,348
|
||||
20250516,094500,220547240,4860,4855,4860,4855,106
|
||||
20250516,094400,220032330,4850,4850,4850,4850,0
|
||||
20250516,094300,220032330,4850,4850,4870,4850,1024
|
||||
20250516,094200,215065910,4850,4870,4870,4850,419
|
||||
20250516,094100,213031745,4860,4867,4875,4860,1570
|
||||
20250516,094000,205378215,4875,4870,4875,4870,1529
|
||||
20250516,093900,197928370,4870,4860,4870,4860,226
|
||||
20250516,093800,196827960,4870,4870,4870,4870,61
|
||||
20250516,093700,196530890,4865,4855,4865,4855,2230
|
||||
20250516,093600,185684865,4865,4865,4870,4865,366
|
||||
20250516,093500,183904265,4870,4870,4870,4865,17
|
||||
20250516,093400,183821500,4870,4865,4870,4865,421
|
||||
20250516,093300,181773310,4865,4855,4865,4855,572
|
||||
20250516,093200,178994705,4855,4845,4865,4845,2914
|
||||
20250516,093100,164863370,4845,4845,4845,4840,671
|
||||
20250516,093000,161615375,4845,4845,4845,4845,0
|
||||
20250516,092900,161615375,4845,4845,4845,4845,88
|
||||
20250516,092800,161189015,4845,4840,4845,4840,39
|
||||
20250516,092700,161000130,4840,4835,4840,4835,433
|
||||
20250516,092600,158904445,4835,4840,4840,4835,1364
|
||||
20250516,092500,152304185,4840,4840,4840,4840,10
|
||||
20250516,092400,152255785,4835,4845,4845,4835,2900
|
||||
20250516,092300,138215385,4845,4845,4845,4845,0
|
||||
20250516,092200,138215385,4845,4850,4850,4845,75
|
||||
20250516,092100,137851910,4850,4850,4850,4845,541
|
||||
20250516,092000,135230540,4850,4850,4850,4850,1
|
||||
20250516,091900,135225690,4845,4845,4845,4845,100
|
||||
20250516,091800,134741190,4850,4845,4850,4845,55
|
||||
20250516,091700,134474585,4845,4850,4850,4845,872
|
||||
20250516,091600,130247885,4845,4845,4845,4845,406
|
||||
20250516,091500,128280815,4845,4845,4850,4845,352
|
||||
20250516,091400,126573875,4850,4840,4850,4840,524
|
||||
20250516,091300,124037045,4845,4850,4855,4840,2175
|
||||
20250516,091200,113500100,4850,4870,4870,4850,1559
|
||||
20250516,091100,105925925,4875,4865,4875,4865,632
|
||||
20250516,091000,102849345,4860,4855,4860,4855,31
|
||||
20250516,090900,102698790,4855,4850,4855,4850,55
|
||||
20250516,090800,102431770,4850,4850,4850,4850,121
|
||||
20250516,090700,101844920,4850,4850,4850,4845,1963
|
||||
20250516,090600,92330385,4850,4840,4850,4835,529
|
||||
20250516,090500,89768205,4845,4840,4845,4840,374
|
||||
20250516,090400,87957900,4845,4850,4850,4845,10
|
||||
20250516,090300,87909425,4840,4865,4865,4835,1564
|
||||
20250516,090200,80339675,4845,4845,4870,4840,848
|
||||
20250516,090100,76222845,4840,4865,4865,4840,2905
|
||||
20250516,090000,62133275,4875,4920,4920,4870,12649
|
||||
|
Reference in New Issue
Block a user