Update 2025-05-08 2733 candle_min
This commit is contained in:
562
001780/min/candle-20250508.csv
Normal file
562
001780/min/candle-20250508.csv
Normal file
@@ -0,0 +1,562 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,182000,1246444231,2220,2220,2220,2220,7115
|
||||
20250508,181900,1246444231,2220,2220,2220,2220,0
|
||||
20250508,181800,1246444231,2220,2220,2220,2220,0
|
||||
20250508,181700,1246444231,2220,2220,2220,2220,0
|
||||
20250508,181600,1246444231,2220,2220,2220,2220,0
|
||||
20250508,181500,1246444231,2220,2220,2220,2220,0
|
||||
20250508,181400,1246444231,2220,2220,2220,2220,0
|
||||
20250508,181300,1246444231,2220,2220,2220,2220,0
|
||||
20250508,181200,1246444231,2220,2220,2220,2220,0
|
||||
20250508,181100,1246444231,2220,2220,2220,2220,0
|
||||
20250508,181000,1246444231,2220,2220,2220,2220,0
|
||||
20250508,180900,1246444231,2220,2220,2220,2220,0
|
||||
20250508,180800,1246444231,2220,2220,2220,2220,0
|
||||
20250508,180700,1246444231,2220,2220,2220,2220,0
|
||||
20250508,180600,1246444231,2220,2220,2220,2220,0
|
||||
20250508,180500,1246444231,2220,2220,2220,2220,0
|
||||
20250508,180400,1246444231,2220,2220,2220,2220,0
|
||||
20250508,180300,1246444231,2220,2220,2220,2220,0
|
||||
20250508,180200,1246444231,2220,2220,2220,2220,0
|
||||
20250508,180100,1246444231,2220,2220,2220,2220,0
|
||||
20250508,180000,1246444231,2220,2220,2220,2220,0
|
||||
20250508,175900,1246444231,2220,2220,2220,2220,0
|
||||
20250508,175800,1246444231,2220,2220,2220,2220,0
|
||||
20250508,175700,1246444231,2220,2220,2220,2220,0
|
||||
20250508,175600,1246444231,2220,2220,2220,2220,0
|
||||
20250508,175500,1246444231,2220,2220,2220,2220,0
|
||||
20250508,175400,1246444231,2220,2220,2220,2220,0
|
||||
20250508,175300,1246444231,2220,2220,2220,2220,0
|
||||
20250508,175200,1246444231,2220,2220,2220,2220,0
|
||||
20250508,175100,1246444231,2220,2220,2220,2220,0
|
||||
20250508,175000,1246444231,2220,2220,2220,2220,7115
|
||||
20250508,174900,1246444231,2220,2220,2220,2220,0
|
||||
20250508,174800,1246444231,2220,2220,2220,2220,0
|
||||
20250508,174700,1246444231,2220,2220,2220,2220,0
|
||||
20250508,174600,1246444231,2220,2220,2220,2220,0
|
||||
20250508,174500,1246444231,2220,2220,2220,2220,0
|
||||
20250508,174400,1246444231,2220,2220,2220,2220,0
|
||||
20250508,174300,1246444231,2220,2220,2220,2220,0
|
||||
20250508,174200,1246444231,2220,2220,2220,2220,0
|
||||
20250508,174100,1246444231,2220,2220,2220,2220,0
|
||||
20250508,174000,1246444231,2220,2220,2220,2220,0
|
||||
20250508,173900,1246444231,2220,2220,2220,2220,0
|
||||
20250508,173800,1246444231,2220,2220,2220,2220,0
|
||||
20250508,173700,1246444231,2220,2220,2220,2220,0
|
||||
20250508,173600,1246444231,2220,2220,2220,2220,0
|
||||
20250508,173500,1246444231,2220,2220,2220,2220,0
|
||||
20250508,173400,1246444231,2220,2220,2220,2220,0
|
||||
20250508,173300,1246444231,2220,2220,2220,2220,0
|
||||
20250508,173200,1246444231,2220,2220,2220,2220,0
|
||||
20250508,173100,1246444231,2220,2220,2220,2220,0
|
||||
20250508,173000,1246444231,2220,2220,2220,2220,0
|
||||
20250508,172900,1246444231,2220,2220,2220,2220,0
|
||||
20250508,172800,1246444231,2220,2220,2220,2220,0
|
||||
20250508,172700,1246444231,2220,2220,2220,2220,0
|
||||
20250508,172600,1246444231,2220,2220,2220,2220,0
|
||||
20250508,172500,1246444231,2220,2220,2220,2220,0
|
||||
20250508,172400,1246444231,2220,2220,2220,2220,0
|
||||
20250508,172300,1246444231,2220,2220,2220,2220,0
|
||||
20250508,172200,1246444231,2220,2220,2220,2220,0
|
||||
20250508,172100,1246444231,2220,2220,2220,2220,0
|
||||
20250508,172000,1246444231,2220,2220,2220,2220,7115
|
||||
20250508,171900,1246444231,2220,2220,2220,2220,0
|
||||
20250508,171800,1246444231,2220,2220,2220,2220,0
|
||||
20250508,171700,1246444231,2220,2220,2220,2220,0
|
||||
20250508,171600,1246444231,2220,2220,2220,2220,0
|
||||
20250508,171500,1246444231,2220,2220,2220,2220,0
|
||||
20250508,171400,1246444231,2220,2220,2220,2220,0
|
||||
20250508,171300,1246444231,2220,2220,2220,2220,0
|
||||
20250508,171200,1246444231,2220,2220,2220,2220,0
|
||||
20250508,171100,1246444231,2220,2220,2220,2220,0
|
||||
20250508,171000,1246444231,2220,2220,2220,2220,0
|
||||
20250508,170900,1246444231,2220,2220,2220,2220,0
|
||||
20250508,170800,1246444231,2220,2220,2220,2220,0
|
||||
20250508,170700,1246444231,2220,2220,2220,2220,0
|
||||
20250508,170600,1246444231,2220,2220,2220,2220,0
|
||||
20250508,170500,1246444231,2220,2220,2220,2220,0
|
||||
20250508,170400,1246444231,2220,2220,2220,2220,0
|
||||
20250508,170300,1246444231,2220,2220,2220,2220,0
|
||||
20250508,170200,1246444231,2220,2220,2220,2220,0
|
||||
20250508,170100,1246444231,2220,2220,2220,2220,0
|
||||
20250508,170000,1246444231,2220,2220,2220,2220,0
|
||||
20250508,165900,1246444231,2220,2220,2220,2220,0
|
||||
20250508,165800,1246444231,2220,2220,2220,2220,0
|
||||
20250508,165700,1246444231,2220,2220,2220,2220,0
|
||||
20250508,165600,1246444231,2220,2220,2220,2220,0
|
||||
20250508,165500,1246444231,2220,2220,2220,2220,0
|
||||
20250508,165400,1246444231,2220,2220,2220,2220,0
|
||||
20250508,165300,1246444231,2220,2220,2220,2220,0
|
||||
20250508,165200,1246444231,2220,2220,2220,2220,0
|
||||
20250508,165100,1246444231,2220,2220,2220,2220,0
|
||||
20250508,165000,1246444231,2220,2220,2220,2220,7115
|
||||
20250508,164900,1246444231,2220,2220,2220,2220,0
|
||||
20250508,164800,1246444231,2220,2220,2220,2220,0
|
||||
20250508,164700,1246444231,2220,2220,2220,2220,0
|
||||
20250508,164600,1246444231,2220,2220,2220,2220,0
|
||||
20250508,164500,1246444231,2220,2220,2220,2220,0
|
||||
20250508,164400,1246444231,2220,2220,2220,2220,0
|
||||
20250508,164300,1246444231,2220,2220,2220,2220,0
|
||||
20250508,164200,1246444231,2220,2220,2220,2220,0
|
||||
20250508,164100,1246444231,2220,2220,2220,2220,0
|
||||
20250508,164000,1246444231,2220,2220,2220,2220,0
|
||||
20250508,163900,1246444231,2220,2220,2220,2220,0
|
||||
20250508,163800,1246444231,2220,2220,2220,2220,0
|
||||
20250508,163700,1246444231,2220,2220,2220,2220,0
|
||||
20250508,163600,1246444231,2220,2220,2220,2220,0
|
||||
20250508,163500,1246444231,2220,2220,2220,2220,0
|
||||
20250508,163400,1246444231,2220,2220,2220,2220,0
|
||||
20250508,163300,1246444231,2220,2220,2220,2220,0
|
||||
20250508,163200,1246444231,2220,2220,2220,2220,0
|
||||
20250508,163100,1246444231,2220,2220,2220,2220,0
|
||||
20250508,163000,1246444231,2220,2220,2220,2220,0
|
||||
20250508,162900,1246444231,2220,2220,2220,2220,0
|
||||
20250508,162800,1246444231,2220,2220,2220,2220,0
|
||||
20250508,162700,1246444231,2220,2220,2220,2220,0
|
||||
20250508,162600,1246444231,2220,2220,2220,2220,0
|
||||
20250508,162500,1246444231,2220,2220,2220,2220,0
|
||||
20250508,162400,1246444231,2220,2220,2220,2220,0
|
||||
20250508,162300,1246444231,2220,2220,2220,2220,0
|
||||
20250508,162200,1246444231,2220,2220,2220,2220,0
|
||||
20250508,162100,1246444231,2220,2220,2220,2220,0
|
||||
20250508,162000,1246444231,2220,2220,2220,2220,7115
|
||||
20250508,161900,1246444231,2220,2220,2220,2220,0
|
||||
20250508,161800,1246444231,2220,2220,2220,2220,0
|
||||
20250508,161700,1246444231,2220,2220,2220,2220,0
|
||||
20250508,161600,1246444231,2220,2220,2220,2220,0
|
||||
20250508,161500,1246444231,2220,2220,2220,2220,0
|
||||
20250508,161400,1246444231,2220,2220,2220,2220,0
|
||||
20250508,161300,1246444231,2220,2220,2220,2220,0
|
||||
20250508,161200,1246444231,2220,2220,2220,2220,0
|
||||
20250508,161100,1246444231,2220,2220,2220,2220,0
|
||||
20250508,161000,1246444231,2220,2220,2220,2220,0
|
||||
20250508,160900,1246444231,2220,2220,2220,2220,0
|
||||
20250508,160800,1246444231,2220,2220,2220,2220,0
|
||||
20250508,160700,1246444231,2220,2220,2220,2220,0
|
||||
20250508,160600,1246444231,2220,2220,2220,2220,0
|
||||
20250508,160500,1246444231,2220,2220,2220,2220,0
|
||||
20250508,160400,1246444231,2220,2220,2220,2220,0
|
||||
20250508,160300,1246444231,2220,2220,2220,2220,0
|
||||
20250508,160200,1246444231,2220,2220,2220,2220,0
|
||||
20250508,160100,1246444231,2220,2220,2220,2220,0
|
||||
20250508,160000,1246444231,2220,2220,2220,2220,0
|
||||
20250508,155900,1246444231,2220,2220,2220,2220,0
|
||||
20250508,155800,1246444231,2220,2220,2220,2220,0
|
||||
20250508,155700,1246444231,2220,2220,2220,2220,0
|
||||
20250508,155600,1246444231,2220,2220,2220,2220,0
|
||||
20250508,155500,1246444231,2220,2220,2220,2220,0
|
||||
20250508,155400,1246444231,2220,2220,2220,2220,0
|
||||
20250508,155300,1246444231,2220,2220,2220,2220,0
|
||||
20250508,155200,1246444231,2220,2220,2220,2220,0
|
||||
20250508,155100,1246444231,2220,2220,2220,2220,0
|
||||
20250508,155000,1246444231,2220,2220,2220,2220,7115
|
||||
20250508,154900,1246444231,2220,2220,2220,2220,0
|
||||
20250508,154800,1246444231,2220,2220,2220,2220,0
|
||||
20250508,154700,1246444231,2220,2220,2220,2220,0
|
||||
20250508,154600,1246444231,2220,2220,2220,2220,0
|
||||
20250508,154500,1246444231,2220,2220,2220,2220,0
|
||||
20250508,154400,1246444231,2220,2220,2220,2220,0
|
||||
20250508,154300,1246444231,2220,2220,2220,2220,0
|
||||
20250508,154200,1246444231,2220,2220,2220,2220,0
|
||||
20250508,154100,1246444231,2220,2220,2220,2220,0
|
||||
20250508,154000,1246444231,2220,2220,2220,2220,0
|
||||
20250508,153900,1246444231,2220,2220,2220,2220,0
|
||||
20250508,153800,1246444231,2220,2220,2220,2220,0
|
||||
20250508,153700,1246444231,2220,2220,2220,2220,0
|
||||
20250508,153600,1246444231,2220,2220,2220,2220,0
|
||||
20250508,153500,1246444231,2220,2220,2220,2220,0
|
||||
20250508,153400,1246444231,2220,2220,2220,2220,0
|
||||
20250508,153300,1246444231,2220,2220,2220,2220,0
|
||||
20250508,153200,1246444231,2220,2220,2220,2220,0
|
||||
20250508,153100,1246444231,2220,2220,2220,2220,0
|
||||
20250508,153000,1246444231,2220,2220,2220,2220,7115
|
||||
20250508,152900,1230648931,2235,2235,2235,2235,0
|
||||
20250508,152800,1230648931,2235,2235,2235,2235,0
|
||||
20250508,152700,1230648931,2235,2235,2235,2235,0
|
||||
20250508,152600,1230648931,2235,2235,2235,2235,0
|
||||
20250508,152500,1230648931,2235,2235,2235,2235,0
|
||||
20250508,152400,1230648931,2235,2235,2235,2235,0
|
||||
20250508,152300,1230648931,2235,2235,2235,2235,0
|
||||
20250508,152200,1230648931,2235,2235,2235,2235,0
|
||||
20250508,152100,1230648931,2235,2235,2235,2235,0
|
||||
20250508,152000,1230648931,2235,2235,2235,2235,0
|
||||
20250508,151900,1230648931,2235,2230,2235,2220,7347
|
||||
20250508,151800,1214293491,2230,2230,2230,2230,898
|
||||
20250508,151700,1212290951,2225,2225,2230,2225,1307
|
||||
20250508,151600,1209378841,2230,2230,2230,2230,270
|
||||
20250508,151500,1208776741,2230,2230,2230,2230,627
|
||||
20250508,151400,1207378531,2225,2230,2230,2225,99
|
||||
20250508,151300,1207157776,2225,2230,2230,2225,583
|
||||
20250508,151200,1205858186,2225,2225,2225,2225,500
|
||||
20250508,151100,1204745686,2225,2225,2225,2225,508
|
||||
20250508,151000,1203615386,2225,2225,2225,2225,350
|
||||
20250508,150900,1202836636,2230,2230,2230,2225,173
|
||||
20250508,150800,1202450851,2230,2230,2230,2225,448
|
||||
20250508,150700,1201452031,2230,2225,2230,2225,102
|
||||
20250508,150600,1201225071,2220,2225,2230,2220,134
|
||||
20250508,150500,1200927066,2225,2225,2225,2225,0
|
||||
20250508,150400,1200927066,2225,2225,2225,2225,952
|
||||
20250508,150300,1198808866,2225,2225,2225,2225,1000
|
||||
20250508,150200,1196583866,2225,2225,2225,2225,0
|
||||
20250508,150100,1196583866,2225,2225,2230,2225,270
|
||||
20250508,150000,1195983101,2230,2230,2230,2230,619
|
||||
20250508,145900,1194602731,2235,2235,2235,2235,1
|
||||
20250508,145800,1194600496,2235,2235,2235,2235,10
|
||||
20250508,145700,1194578146,2230,2230,2230,2230,100
|
||||
20250508,145600,1194355146,2230,2235,2235,2230,969
|
||||
20250508,145500,1192194226,2235,2235,2235,2235,501
|
||||
20250508,145400,1191074491,2235,2235,2235,2230,1158
|
||||
20250508,145300,1188486861,2235,2230,2235,2230,5
|
||||
20250508,145200,1188475696,2230,2230,2230,2230,510
|
||||
20250508,145100,1187338396,2225,2225,2225,2225,100
|
||||
20250508,145000,1187115896,2230,2230,2230,2230,0
|
||||
20250508,144900,1187115896,2230,2230,2230,2225,3617
|
||||
20250508,144800,1179066921,2230,2225,2230,2225,223
|
||||
20250508,144700,1178570731,2230,2230,2230,2230,3
|
||||
20250508,144600,1178564041,2225,2230,2230,2225,492
|
||||
20250508,144500,1177469151,2235,2235,2235,2235,0
|
||||
20250508,144400,1177469151,2235,2230,2235,2230,69
|
||||
20250508,144300,1177315271,2230,2230,2230,2230,6
|
||||
20250508,144200,1177301891,2230,2230,2230,2230,2
|
||||
20250508,144100,1177297431,2225,2225,2225,2225,2700
|
||||
20250508,144000,1171289931,2225,2225,2225,2225,0
|
||||
20250508,143900,1171289931,2225,2225,2225,2225,3066
|
||||
20250508,143800,1164468081,2225,2225,2225,2225,850
|
||||
20250508,143700,1162576831,2225,2235,2235,2225,158
|
||||
20250508,143600,1162224501,2230,2230,2230,2230,200
|
||||
20250508,143500,1161778501,2230,2230,2230,2230,1100
|
||||
20250508,143400,1159325501,2225,2230,2230,2225,1000
|
||||
20250508,143300,1157095716,2230,2230,2230,2230,77
|
||||
20250508,143200,1156924006,2230,2230,2235,2230,113
|
||||
20250508,143100,1156671966,2230,2230,2230,2230,405
|
||||
20250508,143000,1155768816,2230,2235,2235,2230,240
|
||||
20250508,142900,1155233491,2230,2230,2230,2230,1110
|
||||
20250508,142800,1152758191,2235,2235,2235,2230,2370
|
||||
20250508,142700,1147464031,2235,2235,2235,2235,0
|
||||
20250508,142600,1147464031,2235,2235,2235,2235,200
|
||||
20250508,142500,1147017031,2235,2235,2240,2235,5608
|
||||
20250508,142400,1134483136,2235,2235,2235,2235,0
|
||||
20250508,142300,1134483136,2235,2235,2235,2235,1002
|
||||
20250508,142200,1132243666,2235,2235,2235,2235,100
|
||||
20250508,142100,1132020166,2240,2235,2240,2235,1823
|
||||
20250508,142000,1127945161,2235,2240,2240,2235,1238
|
||||
20250508,141900,1125173191,2235,2235,2240,2235,2098
|
||||
20250508,141800,1120474621,2235,2230,2235,2230,14368
|
||||
20250508,141700,1088390826,2225,2225,2225,2225,423
|
||||
20250508,141600,1087449651,2230,2225,2230,2225,1164
|
||||
20250508,141500,1084854431,2230,2230,2230,2230,32
|
||||
20250508,141400,1084783071,2225,2225,2225,2225,44
|
||||
20250508,141300,1084685171,2225,2225,2225,2225,100
|
||||
20250508,141200,1084462671,2230,2230,2230,2230,31
|
||||
20250508,141100,1084393541,2230,2225,2230,2225,115
|
||||
20250508,141000,1084137341,2225,2225,2225,2225,100
|
||||
20250508,140900,1083914841,2230,2230,2230,2230,33
|
||||
20250508,140800,1083841251,2230,2225,2230,2225,15
|
||||
20250508,140700,1083807826,2225,2225,2230,2225,68
|
||||
20250508,140600,1083656371,2225,2227,2227,2225,252
|
||||
20250508,140500,1083095305,2227,2230,2230,2227,902
|
||||
20250508,140400,1081084058,2227,2227,2227,2227,4
|
||||
20250508,140300,1081075150,2227,2230,2230,2227,142
|
||||
20250508,140200,1080758805,2230,2230,2230,2230,8
|
||||
20250508,140100,1080740965,2230,2230,2230,2230,500
|
||||
20250508,140000,1079625965,2227,2227,2227,2227,150
|
||||
20250508,135900,1079291915,2227,2227,2227,2227,45
|
||||
20250508,135800,1079191700,2230,2230,2230,2230,0
|
||||
20250508,135700,1079191700,2230,2227,2230,2227,294
|
||||
20250508,135600,1078536512,2227,2227,2227,2227,0
|
||||
20250508,135500,1078536512,2227,2227,2227,2227,11
|
||||
20250508,135400,1078512015,2227,2227,2227,2227,100
|
||||
20250508,135300,1078289315,2227,2227,2227,2227,0
|
||||
20250508,135200,1078289315,2227,2227,2227,2227,0
|
||||
20250508,135100,1078289315,2227,2227,2227,2227,0
|
||||
20250508,135000,1078289315,2227,2227,2227,2227,100
|
||||
20250508,134900,1078066615,2227,2227,2227,2227,0
|
||||
20250508,134800,1078066615,2227,2227,2227,2227,0
|
||||
20250508,134700,1078066615,2227,2230,2230,2227,235
|
||||
20250508,134600,1077542871,2227,2227,2227,2227,220
|
||||
20250508,134500,1077052931,2230,2230,2230,2230,0
|
||||
20250508,134400,1077052931,2230,2227,2230,2227,103
|
||||
20250508,134300,1076823541,2230,2230,2230,2230,120
|
||||
20250508,134200,1076555941,2227,2227,2227,2227,166
|
||||
20250508,134100,1076186259,2227,2227,2227,2227,197
|
||||
20250508,134000,1075747540,2230,2230,2230,2230,1
|
||||
20250508,133900,1075745310,2230,2230,2230,2230,666
|
||||
20250508,133800,1074260130,2225,2230,2230,2225,400
|
||||
20250508,133700,1073368630,2230,2225,2230,2225,499
|
||||
20250508,133600,1072258105,2225,2225,2225,2225,1
|
||||
20250508,133500,1072255880,2230,2230,2230,2230,0
|
||||
20250508,133400,1072255880,2230,2230,2230,2230,4909
|
||||
20250508,133300,1061308810,2230,2230,2230,2230,143
|
||||
20250508,133200,1060989920,2225,2225,2225,2225,2
|
||||
20250508,133100,1060985470,2225,2225,2225,2225,100
|
||||
20250508,133000,1060762970,2230,2230,2230,2230,1356
|
||||
20250508,132900,1057739090,2235,2235,2235,2235,53
|
||||
20250508,132800,1057620635,2230,2230,2230,2230,100
|
||||
20250508,132700,1057397635,2235,2235,2235,2235,0
|
||||
20250508,132600,1057397635,2235,2235,2235,2235,1788
|
||||
20250508,132500,1053401455,2235,2240,2240,2235,812
|
||||
20250508,132400,1051585885,2240,2235,2240,2235,1100
|
||||
20250508,132300,1049124885,2240,2235,2240,2230,23291
|
||||
20250508,132200,997153630,2235,2230,2240,2230,4649
|
||||
20250508,132100,986762120,2235,2230,2235,2230,5258
|
||||
20250508,132000,975033405,2225,2225,2225,2225,275
|
||||
20250508,131900,974421530,2225,2225,2225,2225,928
|
||||
20250508,131800,972356730,2230,2225,2230,2225,445
|
||||
20250508,131700,971365370,2225,2225,2225,2225,800
|
||||
20250508,131600,969585370,2225,2225,2225,2225,0
|
||||
20250508,131500,969585370,2225,2220,2225,2220,3162
|
||||
20250508,131400,962554920,2220,2220,2220,2220,89
|
||||
20250508,131300,962357340,2220,2220,2220,2215,3349
|
||||
20250508,131200,954922780,2215,2210,2215,2210,193
|
||||
20250508,131100,954495785,2210,2210,2210,2210,112
|
||||
20250508,131000,954248265,2210,2215,2215,2210,9
|
||||
20250508,130900,954228340,2215,2215,2215,2215,888
|
||||
20250508,130800,952261420,2210,2210,2210,2210,0
|
||||
20250508,130700,952261420,2210,2210,2210,2210,0
|
||||
20250508,130600,952261420,2210,2210,2210,2210,100
|
||||
20250508,130500,952040420,2215,2215,2215,2215,0
|
||||
20250508,130400,952040420,2215,2215,2215,2215,0
|
||||
20250508,130300,952040420,2215,2210,2215,2210,105
|
||||
20250508,130200,951808345,2220,2220,2220,2220,600
|
||||
20250508,130100,950476345,2220,2215,2220,2215,1445
|
||||
20250508,130000,947275665,2215,2215,2215,2215,0
|
||||
20250508,125900,947275665,2215,2220,2220,2215,177
|
||||
20250508,125800,946883225,2220,2220,2220,2210,1384
|
||||
20250508,125700,943816575,2220,2215,2220,2215,101
|
||||
20250508,125600,943592855,2210,2210,2215,2210,405
|
||||
20250508,125500,942697155,2215,2215,2215,2215,76
|
||||
20250508,125400,942528815,2215,2215,2215,2215,77
|
||||
20250508,125300,942358260,2210,2220,2220,2210,643
|
||||
20250508,125200,940936430,2215,2215,2215,2210,168
|
||||
20250508,125100,940564460,2215,2215,2215,2215,71
|
||||
20250508,125000,940407195,2210,2210,2210,2210,100
|
||||
20250508,124900,940186195,2210,2210,2210,2210,69
|
||||
20250508,124800,940033705,2210,2220,2220,2210,504
|
||||
20250508,124700,938919095,2220,2215,2220,2215,202
|
||||
20250508,124600,938471285,2220,2215,2220,2215,126
|
||||
20250508,124500,938191815,2215,2215,2215,2215,81
|
||||
20250508,124400,938012400,2215,2210,2215,2210,84
|
||||
20250508,124300,937826380,2210,2215,2215,2210,353
|
||||
20250508,124200,937045970,2220,2215,2220,2215,80
|
||||
20250508,124100,936868385,2215,2215,2215,2215,25
|
||||
20250508,124000,936813010,2210,2210,2215,2210,245
|
||||
20250508,123900,936271180,2215,2215,2215,2215,77
|
||||
20250508,123800,936100625,2215,2215,2215,2215,76
|
||||
20250508,123700,935932285,2215,2220,2220,2215,154
|
||||
20250508,123600,935590790,2215,2215,2215,2215,50
|
||||
20250508,123500,935480040,2215,2215,2215,2215,18
|
||||
20250508,123400,935440170,2215,2215,2215,2215,82
|
||||
20250508,123300,935258540,2220,2215,2220,2215,229
|
||||
20250508,123200,934751300,2215,2215,2215,2215,86
|
||||
20250508,123100,934560810,2210,2215,2215,2210,177
|
||||
20250508,123000,934169255,2215,2210,2215,2205,18
|
||||
20250508,122900,934129500,2200,2215,2215,2195,7761
|
||||
20250508,122800,917038735,2215,2215,2215,2215,78
|
||||
20250508,122700,916865965,2220,2215,2220,2215,576
|
||||
20250508,122600,915589745,2215,2215,2215,2215,209
|
||||
20250508,122500,915126810,2215,2210,2215,2205,1960
|
||||
20250508,122400,910797325,2205,2210,2210,2205,393
|
||||
20250508,122300,909930380,2205,2205,2205,2205,373
|
||||
20250508,122200,909107915,2210,2210,2210,2210,77
|
||||
20250508,122100,908937745,2210,2210,2210,2205,182
|
||||
20250508,122000,908536025,2210,2205,2210,2205,776
|
||||
20250508,121900,906824565,2205,2215,2215,2205,4272
|
||||
20250508,121800,897383860,2210,2215,2215,2210,176
|
||||
20250508,121700,896994520,2215,2215,2215,2215,12
|
||||
20250508,121600,896967940,2215,2215,2215,2215,141
|
||||
20250508,121500,896655625,2215,2215,2215,2210,632
|
||||
20250508,121400,895258500,2215,2210,2215,2210,83
|
||||
20250508,121300,895074690,2215,2215,2215,2215,77
|
||||
20250508,121200,894904135,2210,2210,2215,2210,2393
|
||||
20250508,121100,889615225,2215,2215,2215,2215,112
|
||||
20250508,121000,889367145,2215,2215,2215,2215,0
|
||||
20250508,120900,889367145,2215,2215,2215,2215,76
|
||||
20250508,120800,889198805,2210,2215,2215,2210,178
|
||||
20250508,120700,888805035,2215,2215,2215,2215,143
|
||||
20250508,120600,888488290,2210,2215,2215,2210,121
|
||||
20250508,120500,888220500,2210,2215,2215,2210,647
|
||||
20250508,120400,886790245,2215,2215,2215,2215,81
|
||||
20250508,120300,886610830,2215,2215,2215,2215,66
|
||||
20250508,120200,886464640,2215,2210,2215,2210,227
|
||||
20250508,120100,885962585,2215,2210,2215,2210,126
|
||||
20250508,120000,885683745,2215,2210,2215,2210,78
|
||||
20250508,115900,885510980,2210,2210,2215,2210,178
|
||||
20250508,115800,885117215,2210,2215,2215,2210,179
|
||||
20250508,115700,884721230,2215,2215,2215,2215,0
|
||||
20250508,115600,884721230,2215,2210,2215,2210,178
|
||||
20250508,115500,884327465,2215,2215,2215,2215,76
|
||||
20250508,115400,884159125,2215,2210,2215,2210,464
|
||||
20250508,115300,883133300,2215,2215,2215,2215,122
|
||||
20250508,115200,882863070,2210,2210,2215,2210,231
|
||||
20250508,115100,882351910,2215,2215,2215,2215,83
|
||||
20250508,115000,882168065,2215,2215,2215,2215,0
|
||||
20250508,114900,882168065,2215,2210,2215,2210,327
|
||||
20250508,114800,881445015,2215,2215,2215,2215,77
|
||||
20250508,114700,881274460,2215,2215,2215,2215,78
|
||||
20250508,114600,881101690,2210,2215,2215,2210,178
|
||||
20250508,114500,880707930,2215,2215,2215,2215,3918
|
||||
20250508,114400,872029560,2210,2215,2215,2210,77
|
||||
20250508,114300,871859010,2210,2210,2210,2210,100
|
||||
20250508,114200,871638010,2215,2215,2215,2215,77
|
||||
20250508,114100,871467455,2212,2205,2215,2205,1045
|
||||
20250508,114000,869157528,2205,2210,2210,2205,241
|
||||
20250508,113900,868625593,2210,2210,2210,2210,1081
|
||||
20250508,113800,866236583,2205,2205,2205,2205,77
|
||||
20250508,113700,866066798,2205,2205,2205,2205,50
|
||||
20250508,113600,865956548,2210,2200,2210,2200,78
|
||||
20250508,113500,865784178,2210,2210,2210,2210,76
|
||||
20250508,113400,865616218,2210,2210,2210,2210,76
|
||||
20250508,113300,865448258,2205,2205,2210,2205,1032
|
||||
20250508,113200,863172313,2205,2215,2215,2205,1845
|
||||
20250508,113100,859098803,2215,2210,2215,2210,117
|
||||
20250508,113000,858839673,2210,2215,2215,2210,500
|
||||
20250508,112900,857732678,2215,2215,2215,2215,76
|
||||
20250508,112800,857564338,2215,2215,2215,2210,277
|
||||
20250508,112700,856950788,2215,2210,2215,2210,235
|
||||
20250508,112600,856431053,2215,2210,2215,2210,261
|
||||
20250508,112500,855853543,2205,2210,2210,2205,128
|
||||
20250508,112400,855570668,2205,2210,2210,2205,1041
|
||||
20250508,112300,853275013,2210,2205,2210,2205,77
|
||||
20250508,112200,853104848,2215,2215,2215,2215,77
|
||||
20250508,112100,852934293,2210,2210,2210,2210,379
|
||||
20250508,112000,852096703,2210,2200,2210,2200,882
|
||||
20250508,111900,850147848,2205,2205,2205,2205,1500
|
||||
20250508,111800,846840348,2205,2205,2205,2205,76
|
||||
20250508,111700,846672768,2205,2200,2205,2200,438
|
||||
20250508,111600,845706983,2205,2205,2205,2205,77
|
||||
20250508,111500,845537198,2205,2200,2205,2200,77
|
||||
20250508,111400,845367418,2200,2205,2205,2200,176
|
||||
20250508,111300,844979838,2205,2205,2205,2205,77
|
||||
20250508,111200,844810053,2200,2205,2210,2200,372
|
||||
20250508,111100,843990293,2205,2205,2205,2205,112
|
||||
20250508,111000,843743333,2210,2210,2210,2210,0
|
||||
20250508,110900,843743333,2210,2200,2210,2200,101
|
||||
20250508,110800,843520253,2205,2205,2205,2205,76
|
||||
20250508,110700,843352673,2210,2200,2210,2200,78
|
||||
20250508,110600,843180303,2210,2210,2210,2210,76
|
||||
20250508,110500,843012343,2210,2205,2210,2200,3259
|
||||
20250508,110400,835837013,2205,2205,2205,2205,4
|
||||
20250508,110300,835828193,2210,2205,2210,2205,2046
|
||||
20250508,110200,831316383,2215,2210,2215,2210,476
|
||||
20250508,110100,830264043,2210,2210,2215,2210,1041
|
||||
20250508,110000,827962563,2210,2210,2210,2207,1108
|
||||
20250508,105900,825513898,2205,2205,2205,2205,100
|
||||
20250508,105800,825293398,2210,2210,2210,2210,76
|
||||
20250508,105700,825125438,2205,2205,2205,2205,533
|
||||
20250508,105600,823950173,2210,2210,2210,2210,77
|
||||
20250508,105500,823780003,2210,2205,2210,2205,176
|
||||
20250508,105400,823391543,2205,2205,2205,2205,5
|
||||
20250508,105300,823380518,2205,2200,2205,2200,175
|
||||
20250508,105200,822994943,2205,2210,2210,2200,128
|
||||
20250508,105100,822712328,2210,2210,2210,2210,77
|
||||
20250508,105000,822542158,2210,2205,2210,2205,25
|
||||
20250508,104900,822487028,2200,2202,2205,2200,93
|
||||
20250508,104800,822282003,2210,2195,2210,2195,181
|
||||
20250508,104700,821883593,2200,2200,2205,2200,1927
|
||||
20250508,104600,817643808,2200,2205,2205,2200,277
|
||||
20250508,104500,817034028,2210,2210,2210,2210,137
|
||||
20250508,104400,816731258,2200,2200,2200,2200,1
|
||||
20250508,104300,816729058,2210,2210,2210,2210,76
|
||||
20250508,104200,816561098,2210,2205,2210,2205,526
|
||||
20250508,104100,815400478,2205,2205,2205,2205,77
|
||||
20250508,104000,815230693,2205,2205,2205,2200,199
|
||||
20250508,103900,814792188,2200,2200,2205,2200,1162
|
||||
20250508,103800,812230083,2205,2205,2205,2205,76
|
||||
20250508,103700,812062503,2205,2200,2205,2190,8877
|
||||
20250508,103600,792557918,2200,2200,2205,2200,1285
|
||||
20250508,103500,789726403,2205,2205,2210,2200,5101
|
||||
20250508,103400,778487598,2210,2210,2210,2210,90
|
||||
20250508,103300,778288698,2210,2210,2210,2210,88
|
||||
20250508,103200,778094218,2215,2215,2215,2215,178
|
||||
20250508,103100,777699948,2215,2215,2215,2215,77
|
||||
20250508,103000,777529393,2210,2210,2210,2210,0
|
||||
20250508,102900,777529393,2210,2210,2215,2210,2554
|
||||
20250508,102800,771884673,2220,2220,2220,2220,77
|
||||
20250508,102700,771713733,2215,2215,2215,2215,100
|
||||
20250508,102600,771492233,2215,2225,2225,2215,11225
|
||||
20250508,102500,746575213,2230,2230,2230,2230,101
|
||||
20250508,102400,746349983,2230,2230,2230,2230,1
|
||||
20250508,102300,746347753,2230,2227,2230,2225,236
|
||||
20250508,102200,745822158,2230,2225,2230,2222,309
|
||||
20250508,102100,745133958,2225,2227,2230,2225,83
|
||||
20250508,102000,744948928,2230,2225,2230,2225,187
|
||||
20250508,101900,744531968,2230,2225,2235,2220,2591
|
||||
20250508,101800,738764803,2225,2235,2235,2225,180
|
||||
20250508,101700,738363543,2235,2230,2235,2230,475
|
||||
20250508,101600,737302563,2225,2230,2230,2225,131
|
||||
20250508,101500,737010483,2235,2230,2235,2230,277
|
||||
20250508,101400,736392388,2235,2225,2235,2225,292
|
||||
20250508,101300,735741243,2230,2230,2230,2230,1582
|
||||
20250508,101200,732213383,2230,2230,2230,2230,77
|
||||
20250508,101100,732041673,2230,2230,2230,2230,31
|
||||
20250508,101000,731972543,2230,2225,2230,2225,300
|
||||
20250508,100900,731304353,2230,2225,2230,2225,276
|
||||
20250508,100800,730689873,2230,2225,2230,2225,126
|
||||
20250508,100700,730409143,2225,2225,2230,2225,228
|
||||
20250508,100600,729901428,2225,2220,2225,2220,1172
|
||||
20250508,100500,727293733,2225,2225,2225,2225,133
|
||||
20250508,100400,726997808,2220,2225,2225,2220,133
|
||||
20250508,100300,726702383,2225,2225,2225,2225,76
|
||||
20250508,100200,726533283,2225,2225,2225,2225,76
|
||||
20250508,100100,726364183,2225,2215,2225,2215,180
|
||||
20250508,100000,725964698,2225,2225,2225,2225,106
|
||||
20250508,095900,725728848,2215,2220,2225,2215,878
|
||||
20250508,095800,723780003,2220,2225,2225,2220,79
|
||||
20250508,095700,723604243,2220,2215,2225,2215,565
|
||||
20250508,095600,722350028,2215,2225,2225,2215,684
|
||||
20250508,095500,720828218,2225,2215,2225,2215,764
|
||||
20250508,095400,719135188,2215,2220,2225,2215,1478
|
||||
20250508,095300,715859278,2220,2220,2220,2220,77
|
||||
20250508,095200,715688338,2220,2220,2220,2220,99
|
||||
20250508,095100,715468558,2220,2220,2220,2220,83
|
||||
20250508,095000,715284298,2225,2215,2225,2195,6659
|
||||
20250508,094900,700609883,2220,2225,2225,2220,2077
|
||||
20250508,094800,695998558,2230,2230,2230,2230,3998
|
||||
20250508,094700,687083018,2235,2230,2235,2225,788
|
||||
20250508,094600,685325768,2230,2230,2235,2225,2141
|
||||
20250508,094500,680553658,2230,2235,2235,2230,481
|
||||
20250508,094400,679480623,2230,2235,2240,2200,26871
|
||||
20250508,094300,619842963,2240,2240,2245,2235,5965
|
||||
20250508,094200,606483848,2240,2245,2245,2240,2444
|
||||
20250508,094100,601006408,2245,2245,2245,2240,2423
|
||||
20250508,094000,595569643,2245,2250,2250,2245,1837
|
||||
20250508,093900,591443433,2230,2245,2247,2230,15313
|
||||
20250508,093800,557154618,2245,2245,2245,2235,7265
|
||||
20250508,093700,540854203,2235,2240,2245,2235,415
|
||||
20250508,093600,539924413,2245,2240,2245,2240,2585
|
||||
20250508,093500,534133008,2240,2245,2250,2240,3472
|
||||
20250508,093400,526354263,2245,2240,2250,2240,3100
|
||||
20250508,093300,519394443,2240,2235,2250,2230,31773
|
||||
20250508,093200,448225223,2235,2235,2235,2230,2582
|
||||
20250508,093100,442466338,2235,2230,2235,2230,556
|
||||
20250508,093000,441224178,2235,2230,2235,2230,631
|
||||
20250508,092900,439816628,2230,2235,2235,2225,3886
|
||||
20250508,092800,431150608,2235,2235,2235,2230,259
|
||||
20250508,092700,430571843,2235,2230,2235,2230,1311
|
||||
20250508,092600,427647958,2230,2227,2235,2225,7736
|
||||
20250508,092500,410391110,2225,2235,2235,2225,3633
|
||||
20250508,092400,402293908,2235,2225,2235,2225,10250
|
||||
20250508,092300,379433663,2225,2220,2225,2220,1431
|
||||
20250508,092200,376256308,2220,2230,2230,2220,4960
|
||||
20250508,092100,365244518,2220,2230,2235,2220,4677
|
||||
20250508,092000,354846808,2235,2230,2235,2230,228
|
||||
20250508,091900,354337913,2230,2230,2235,2230,1479
|
||||
20250508,091800,351038848,2230,2230,2235,2230,5434
|
||||
20250508,091700,338907908,2235,2225,2235,2225,10474
|
||||
20250508,091600,315528615,2225,2230,2235,2225,4661
|
||||
20250508,091500,305134030,2230,2235,2235,2230,6077
|
||||
20250508,091400,291581080,2235,2230,2235,2230,10732
|
||||
20250508,091300,267610695,2230,2220,2230,2220,3727
|
||||
20250508,091200,259305775,2225,2225,2230,2225,2555
|
||||
20250508,091100,253620340,2220,2230,2230,2220,755
|
||||
20250508,091000,251939985,2230,2220,2230,2220,5300
|
||||
20250508,090900,240153910,2220,2220,2225,2210,6044
|
||||
20250508,090800,226744575,2225,2220,2225,2220,2325
|
||||
20250508,090700,221576030,2225,2235,2235,2225,12389
|
||||
20250508,090600,193945660,2230,2200,2240,2200,47900
|
||||
20250508,090500,87418465,2195,2195,2215,2190,22933
|
||||
20250508,090400,36820260,2190,2195,2195,2190,1113
|
||||
20250508,090300,34381430,2195,2190,2200,2185,11978
|
||||
20250508,090200,8081760,2190,2185,2190,2185,951
|
||||
20250508,090100,6003250,2185,2180,2185,2180,1184
|
||||
20250508,090000,3421945,2180,2170,2180,2165,1577
|
||||
|
Reference in New Issue
Block a user