Update 2025-05-08 2733 candle_min
This commit is contained in:
569
004140/min/candle-20250508.csv
Normal file
569
004140/min/candle-20250508.csv
Normal file
@@ -0,0 +1,569 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,182700,1454783354,2470,2470,2470,2470,31141
|
||||
20250508,182600,1454783354,2470,2470,2470,2470,0
|
||||
20250508,182500,1454783354,2470,2470,2470,2470,0
|
||||
20250508,182400,1454783354,2470,2470,2470,2470,0
|
||||
20250508,182300,1454783354,2470,2470,2470,2470,0
|
||||
20250508,182200,1454783354,2470,2470,2470,2470,0
|
||||
20250508,182100,1454783354,2470,2470,2470,2470,0
|
||||
20250508,182000,1454783354,2470,2470,2470,2470,0
|
||||
20250508,181900,1454783354,2470,2470,2470,2470,0
|
||||
20250508,181800,1454783354,2470,2470,2470,2470,0
|
||||
20250508,181700,1454783354,2470,2470,2470,2470,0
|
||||
20250508,181600,1454783354,2470,2470,2470,2470,0
|
||||
20250508,181500,1454783354,2470,2470,2470,2470,0
|
||||
20250508,181400,1454783354,2470,2470,2470,2470,0
|
||||
20250508,181300,1454783354,2470,2470,2470,2470,0
|
||||
20250508,181200,1454783354,2470,2470,2470,2470,0
|
||||
20250508,181100,1454783354,2470,2470,2470,2470,0
|
||||
20250508,181000,1454783354,2470,2470,2470,2470,0
|
||||
20250508,180900,1454783354,2470,2470,2470,2470,0
|
||||
20250508,180800,1454783354,2470,2470,2470,2470,0
|
||||
20250508,180700,1454783354,2470,2470,2470,2470,0
|
||||
20250508,180600,1454783354,2470,2470,2470,2470,0
|
||||
20250508,180500,1454783354,2470,2470,2470,2470,0
|
||||
20250508,180400,1454783354,2470,2470,2470,2470,0
|
||||
20250508,180300,1454783354,2470,2470,2470,2470,0
|
||||
20250508,180200,1454783354,2470,2470,2470,2470,0
|
||||
20250508,180100,1454783354,2470,2470,2470,2470,0
|
||||
20250508,180000,1454783354,2470,2470,2470,2470,0
|
||||
20250508,175900,1454783354,2470,2470,2470,2470,0
|
||||
20250508,175800,1454783354,2470,2470,2470,2470,0
|
||||
20250508,175700,1454783354,2470,2470,2470,2470,31141
|
||||
20250508,175600,1454783354,2470,2470,2470,2470,0
|
||||
20250508,175500,1454783354,2470,2470,2470,2470,0
|
||||
20250508,175400,1454783354,2470,2470,2470,2470,0
|
||||
20250508,175300,1454783354,2470,2470,2470,2470,0
|
||||
20250508,175200,1454783354,2470,2470,2470,2470,0
|
||||
20250508,175100,1454783354,2470,2470,2470,2470,0
|
||||
20250508,175000,1454783354,2470,2470,2470,2470,0
|
||||
20250508,174900,1454783354,2470,2470,2470,2470,0
|
||||
20250508,174800,1454783354,2470,2470,2470,2470,0
|
||||
20250508,174700,1454783354,2470,2470,2470,2470,0
|
||||
20250508,174600,1454783354,2470,2470,2470,2470,0
|
||||
20250508,174500,1454783354,2470,2470,2470,2470,0
|
||||
20250508,174400,1454783354,2470,2470,2470,2470,0
|
||||
20250508,174300,1454783354,2470,2470,2470,2470,0
|
||||
20250508,174200,1454783354,2470,2470,2470,2470,0
|
||||
20250508,174100,1454783354,2470,2470,2470,2470,0
|
||||
20250508,174000,1454783354,2470,2470,2470,2470,0
|
||||
20250508,173900,1454783354,2470,2470,2470,2470,0
|
||||
20250508,173800,1454783354,2470,2470,2470,2470,0
|
||||
20250508,173700,1454783354,2470,2470,2470,2470,0
|
||||
20250508,173600,1454783354,2470,2470,2470,2470,0
|
||||
20250508,173500,1454783354,2470,2470,2470,2470,0
|
||||
20250508,173400,1454783354,2470,2470,2470,2470,0
|
||||
20250508,173300,1454783354,2470,2470,2470,2470,0
|
||||
20250508,173200,1454783354,2470,2470,2470,2470,0
|
||||
20250508,173100,1454783354,2470,2470,2470,2470,0
|
||||
20250508,173000,1454783354,2470,2470,2470,2470,0
|
||||
20250508,172900,1454783354,2470,2470,2470,2470,0
|
||||
20250508,172800,1454783354,2470,2470,2470,2470,0
|
||||
20250508,172700,1454783354,2470,2470,2470,2470,31141
|
||||
20250508,172600,1454783354,2470,2470,2470,2470,0
|
||||
20250508,172500,1454783354,2470,2470,2470,2470,0
|
||||
20250508,172400,1454783354,2470,2470,2470,2470,0
|
||||
20250508,172300,1454783354,2470,2470,2470,2470,0
|
||||
20250508,172200,1454783354,2470,2470,2470,2470,0
|
||||
20250508,172100,1454783354,2470,2470,2470,2470,0
|
||||
20250508,172000,1454783354,2470,2470,2470,2470,0
|
||||
20250508,171900,1454783354,2470,2470,2470,2470,0
|
||||
20250508,171800,1454783354,2470,2470,2470,2470,0
|
||||
20250508,171700,1454783354,2470,2470,2470,2470,0
|
||||
20250508,171600,1454783354,2470,2470,2470,2470,0
|
||||
20250508,171500,1454783354,2470,2470,2470,2470,0
|
||||
20250508,171400,1454783354,2470,2470,2470,2470,0
|
||||
20250508,171300,1454783354,2470,2470,2470,2470,0
|
||||
20250508,171200,1454783354,2470,2470,2470,2470,0
|
||||
20250508,171100,1454783354,2470,2470,2470,2470,0
|
||||
20250508,171000,1454783354,2470,2470,2470,2470,0
|
||||
20250508,170900,1454783354,2470,2470,2470,2470,0
|
||||
20250508,170800,1454783354,2470,2470,2470,2470,0
|
||||
20250508,170700,1454783354,2470,2470,2470,2470,0
|
||||
20250508,170600,1454783354,2470,2470,2470,2470,0
|
||||
20250508,170500,1454783354,2470,2470,2470,2470,0
|
||||
20250508,170400,1454783354,2470,2470,2470,2470,0
|
||||
20250508,170300,1454783354,2470,2470,2470,2470,0
|
||||
20250508,170200,1454783354,2470,2470,2470,2470,0
|
||||
20250508,170100,1454783354,2470,2470,2470,2470,0
|
||||
20250508,170000,1454783354,2470,2470,2470,2470,0
|
||||
20250508,165900,1454783354,2470,2470,2470,2470,0
|
||||
20250508,165800,1454783354,2470,2470,2470,2470,0
|
||||
20250508,165700,1454783354,2470,2470,2470,2470,31141
|
||||
20250508,165600,1454783354,2470,2470,2470,2470,0
|
||||
20250508,165500,1454783354,2470,2470,2470,2470,0
|
||||
20250508,165400,1454783354,2470,2470,2470,2470,0
|
||||
20250508,165300,1454783354,2470,2470,2470,2470,0
|
||||
20250508,165200,1454783354,2470,2470,2470,2470,0
|
||||
20250508,165100,1454783354,2470,2470,2470,2470,0
|
||||
20250508,165000,1454783354,2470,2470,2470,2470,0
|
||||
20250508,164900,1454783354,2470,2470,2470,2470,0
|
||||
20250508,164800,1454783354,2470,2470,2470,2470,0
|
||||
20250508,164700,1454783354,2470,2470,2470,2470,0
|
||||
20250508,164600,1454783354,2470,2470,2470,2470,0
|
||||
20250508,164500,1454783354,2470,2470,2470,2470,0
|
||||
20250508,164400,1454783354,2470,2470,2470,2470,0
|
||||
20250508,164300,1454783354,2470,2470,2470,2470,0
|
||||
20250508,164200,1454783354,2470,2470,2470,2470,0
|
||||
20250508,164100,1454783354,2470,2470,2470,2470,0
|
||||
20250508,164000,1454783354,2470,2470,2470,2470,0
|
||||
20250508,163900,1454783354,2470,2470,2470,2470,0
|
||||
20250508,163800,1454783354,2470,2470,2470,2470,0
|
||||
20250508,163700,1454783354,2470,2470,2470,2470,0
|
||||
20250508,163600,1454783354,2470,2470,2470,2470,0
|
||||
20250508,163500,1454783354,2470,2470,2470,2470,0
|
||||
20250508,163400,1454783354,2470,2470,2470,2470,0
|
||||
20250508,163300,1454783354,2470,2470,2470,2470,0
|
||||
20250508,163200,1454783354,2470,2470,2470,2470,0
|
||||
20250508,163100,1454783354,2470,2470,2470,2470,0
|
||||
20250508,163000,1454783354,2470,2470,2470,2470,0
|
||||
20250508,162900,1454783354,2470,2470,2470,2470,0
|
||||
20250508,162800,1454783354,2470,2470,2470,2470,0
|
||||
20250508,162700,1454783354,2470,2470,2470,2470,31141
|
||||
20250508,162600,1454783354,2470,2470,2470,2470,0
|
||||
20250508,162500,1454783354,2470,2470,2470,2470,0
|
||||
20250508,162400,1454783354,2470,2470,2470,2470,0
|
||||
20250508,162300,1454783354,2470,2470,2470,2470,0
|
||||
20250508,162200,1454783354,2470,2470,2470,2470,0
|
||||
20250508,162100,1454783354,2470,2470,2470,2470,0
|
||||
20250508,162000,1454783354,2470,2470,2470,2470,0
|
||||
20250508,161900,1454783354,2470,2470,2470,2470,0
|
||||
20250508,161800,1454783354,2470,2470,2470,2470,0
|
||||
20250508,161700,1454783354,2470,2470,2470,2470,0
|
||||
20250508,161600,1454783354,2470,2470,2470,2470,0
|
||||
20250508,161500,1454783354,2470,2470,2470,2470,0
|
||||
20250508,161400,1454783354,2470,2470,2470,2470,0
|
||||
20250508,161300,1454783354,2470,2470,2470,2470,0
|
||||
20250508,161200,1454783354,2470,2470,2470,2470,0
|
||||
20250508,161100,1454783354,2470,2470,2470,2470,0
|
||||
20250508,161000,1454783354,2470,2470,2470,2470,0
|
||||
20250508,160900,1454783354,2470,2470,2470,2470,0
|
||||
20250508,160800,1454783354,2470,2470,2470,2470,0
|
||||
20250508,160700,1454783354,2470,2470,2470,2470,0
|
||||
20250508,160600,1454783354,2470,2470,2470,2470,0
|
||||
20250508,160500,1454783354,2470,2470,2470,2470,0
|
||||
20250508,160400,1454783354,2470,2470,2470,2470,0
|
||||
20250508,160300,1454783354,2470,2470,2470,2470,0
|
||||
20250508,160200,1454783354,2470,2470,2470,2470,0
|
||||
20250508,160100,1454783354,2470,2470,2470,2470,0
|
||||
20250508,160000,1454783354,2470,2470,2470,2470,0
|
||||
20250508,155900,1454783354,2470,2470,2470,2470,0
|
||||
20250508,155800,1454783354,2470,2470,2470,2470,0
|
||||
20250508,155700,1454783354,2470,2470,2470,2470,31141
|
||||
20250508,155600,1454783354,2470,2470,2470,2470,0
|
||||
20250508,155500,1454783354,2470,2470,2470,2470,0
|
||||
20250508,155400,1454783354,2470,2470,2470,2470,0
|
||||
20250508,155300,1454783354,2470,2470,2470,2470,0
|
||||
20250508,155200,1454783354,2470,2470,2470,2470,0
|
||||
20250508,155100,1454783354,2470,2470,2470,2470,0
|
||||
20250508,155000,1454783354,2470,2470,2470,2470,0
|
||||
20250508,154900,1454783354,2470,2470,2470,2470,0
|
||||
20250508,154800,1454783354,2470,2470,2470,2470,0
|
||||
20250508,154700,1454783354,2470,2470,2470,2470,0
|
||||
20250508,154600,1454783354,2470,2470,2470,2470,0
|
||||
20250508,154500,1454783354,2470,2470,2470,2470,0
|
||||
20250508,154400,1454783354,2470,2470,2470,2470,0
|
||||
20250508,154300,1454783354,2470,2470,2470,2470,0
|
||||
20250508,154200,1454783354,2470,2470,2470,2470,0
|
||||
20250508,154100,1454783354,2470,2470,2470,2470,0
|
||||
20250508,154000,1454783354,2470,2470,2470,2470,0
|
||||
20250508,153900,1454783354,2470,2470,2470,2470,0
|
||||
20250508,153800,1454783354,2470,2470,2470,2470,0
|
||||
20250508,153700,1454783354,2470,2470,2470,2470,0
|
||||
20250508,153600,1454783354,2470,2470,2470,2470,0
|
||||
20250508,153500,1454783354,2470,2470,2470,2470,0
|
||||
20250508,153400,1454783354,2470,2470,2470,2470,0
|
||||
20250508,153300,1454783354,2470,2470,2470,2470,0
|
||||
20250508,153200,1454783354,2470,2470,2470,2470,0
|
||||
20250508,153100,1454783354,2470,2470,2470,2470,0
|
||||
20250508,153000,1454783354,2470,2470,2470,2470,31141
|
||||
20250508,152900,1377865084,2450,2450,2450,2450,0
|
||||
20250508,152800,1377865084,2450,2450,2450,2450,0
|
||||
20250508,152700,1377865084,2450,2450,2450,2450,0
|
||||
20250508,152600,1377865084,2450,2450,2450,2450,0
|
||||
20250508,152500,1377865084,2450,2450,2450,2450,0
|
||||
20250508,152400,1377865084,2450,2450,2450,2450,0
|
||||
20250508,152300,1377865084,2450,2450,2450,2450,0
|
||||
20250508,152200,1377865084,2450,2450,2450,2450,0
|
||||
20250508,152100,1377865084,2450,2450,2450,2450,0
|
||||
20250508,152000,1377865084,2450,2450,2450,2450,0
|
||||
20250508,151900,1377865084,2450,2450,2455,2450,1278
|
||||
20250508,151800,1374730774,2450,2455,2455,2450,452
|
||||
20250508,151700,1373621874,2455,2455,2455,2450,530
|
||||
20250508,151600,1372320774,2455,2455,2455,2450,820
|
||||
20250508,151500,1370310174,2455,2450,2455,2450,1601
|
||||
20250508,151400,1366379724,2455,2455,2455,2455,0
|
||||
20250508,151300,1366379724,2455,2455,2455,2455,1
|
||||
20250508,151200,1366377269,2455,2455,2455,2455,1031
|
||||
20250508,151100,1363846164,2455,2450,2455,2450,1700
|
||||
20250508,151000,1359679664,2450,2450,2450,2450,480
|
||||
20250508,150900,1358503664,2450,2450,2450,2450,250
|
||||
20250508,150800,1357891164,2455,2455,2455,2455,0
|
||||
20250508,150700,1357891164,2455,2455,2455,2450,590
|
||||
20250508,150600,1356442724,2455,2455,2455,2450,4815
|
||||
20250508,150500,1344623524,2455,2455,2455,2455,197
|
||||
20250508,150400,1344139889,2450,2455,2455,2450,1500
|
||||
20250508,150300,1340462889,2455,2455,2455,2450,2145
|
||||
20250508,150200,1335196919,2455,2450,2455,2450,302
|
||||
20250508,150100,1334457009,2450,2450,2450,2450,251
|
||||
20250508,150000,1333842059,2450,2455,2455,2450,5132
|
||||
20250508,145900,1321246044,2450,2455,2455,2450,256
|
||||
20250508,145800,1320618814,2455,2455,2455,2455,154
|
||||
20250508,145700,1320240744,2455,2455,2455,2455,0
|
||||
20250508,145600,1320240744,2455,2455,2455,2455,5
|
||||
20250508,145500,1320228469,2450,2450,2450,2450,0
|
||||
20250508,145400,1320228469,2450,2450,2450,2450,0
|
||||
20250508,145300,1320228469,2450,2450,2450,2450,299
|
||||
20250508,145200,1319495919,2450,2450,2450,2450,0
|
||||
20250508,145100,1319495919,2450,2450,2455,2450,2279
|
||||
20250508,145000,1313907369,2450,2450,2450,2450,5155
|
||||
20250508,144900,1301277619,2450,2450,2450,2450,2812
|
||||
20250508,144800,1294388219,2455,2455,2455,2455,100
|
||||
20250508,144700,1294142719,2450,2450,2450,2450,6210
|
||||
20250508,144600,1278928219,2455,2455,2455,2455,1808
|
||||
20250508,144500,1274489579,2455,2450,2455,2450,1469
|
||||
20250508,144400,1270883189,2450,2450,2450,2450,216
|
||||
20250508,144300,1270353989,2450,2450,2450,2450,0
|
||||
20250508,144200,1270353989,2450,2455,2455,2450,581
|
||||
20250508,144100,1268928039,2450,2450,2450,2450,250
|
||||
20250508,144000,1268315539,2450,2450,2450,2450,0
|
||||
20250508,143900,1268315539,2450,2450,2450,2450,459
|
||||
20250508,143800,1267190989,2450,2450,2450,2450,0
|
||||
20250508,143700,1267190989,2450,2455,2455,2450,20
|
||||
20250508,143600,1267141939,2455,2455,2455,2455,0
|
||||
20250508,143500,1267141939,2455,2455,2455,2455,0
|
||||
20250508,143400,1267141939,2455,2450,2455,2450,22
|
||||
20250508,143300,1267087939,2450,2450,2450,2450,928
|
||||
20250508,143200,1264814339,2450,2455,2455,2450,577
|
||||
20250508,143100,1263400639,2455,2450,2455,2450,2067
|
||||
20250508,143000,1258331154,2455,2455,2455,2455,1
|
||||
20250508,142900,1258328699,2450,2455,2455,2450,171
|
||||
20250508,142800,1257909649,2455,2455,2455,2455,90
|
||||
20250508,142700,1257688699,2455,2455,2455,2455,1249
|
||||
20250508,142600,1254622404,2455,2455,2455,2455,67
|
||||
20250508,142500,1254457919,2455,2455,2455,2455,3662
|
||||
20250508,142400,1245467709,2450,2455,2455,2450,8037
|
||||
20250508,142300,1225740874,2455,2455,2455,2455,7840
|
||||
20250508,142200,1206493674,2455,2455,2455,2455,3451
|
||||
20250508,142100,1198021469,2455,2455,2455,2455,4800
|
||||
20250508,142000,1186237469,2450,2450,2450,2450,3173
|
||||
20250508,141900,1178463619,2450,2450,2450,2450,2747
|
||||
20250508,141800,1171733469,2450,2450,2450,2450,9713
|
||||
20250508,141700,1147936619,2445,2445,2445,2445,0
|
||||
20250508,141600,1147936619,2445,2445,2445,2445,500
|
||||
20250508,141500,1146714119,2450,2450,2450,2450,50
|
||||
20250508,141400,1146591619,2450,2450,2450,2450,0
|
||||
20250508,141300,1146591619,2450,2450,2450,2450,2094
|
||||
20250508,141200,1141461319,2450,2450,2450,2450,1236
|
||||
20250508,141100,1138433119,2445,2445,2445,2445,1696
|
||||
20250508,141000,1134286399,2445,2445,2445,2445,101
|
||||
20250508,140900,1134039454,2450,2450,2450,2450,4266
|
||||
20250508,140800,1123587754,2450,2450,2450,2450,612
|
||||
20250508,140700,1122088354,2445,2445,2445,2445,50
|
||||
20250508,140600,1121966104,2445,2445,2445,2445,60
|
||||
20250508,140500,1121819404,2450,2450,2450,2450,100
|
||||
20250508,140400,1121574404,2450,2450,2450,2450,1641
|
||||
20250508,140300,1117553954,2450,2450,2450,2450,0
|
||||
20250508,140200,1117553954,2450,2450,2450,2445,1496
|
||||
20250508,140100,1113891454,2450,2450,2450,2450,0
|
||||
20250508,140000,1113891454,2450,2450,2450,2450,506
|
||||
20250508,135900,1112651754,2450,2450,2450,2450,500
|
||||
20250508,135800,1111426754,2445,2445,2445,2445,278
|
||||
20250508,135700,1110747044,2445,2445,2445,2445,10
|
||||
20250508,135600,1110722594,2445,2445,2445,2445,10
|
||||
20250508,135500,1110698144,2450,2445,2450,2445,272
|
||||
20250508,135400,1110033074,2450,2450,2450,2450,10
|
||||
20250508,135300,1110008574,2450,2450,2450,2450,504
|
||||
20250508,135200,1108773774,2450,2450,2450,2450,7060
|
||||
20250508,135100,1091476774,2450,2450,2450,2450,5
|
||||
20250508,135000,1091464524,2450,2450,2450,2450,0
|
||||
20250508,134900,1091464524,2450,2450,2450,2450,0
|
||||
20250508,134800,1091464524,2450,2450,2450,2450,0
|
||||
20250508,134700,1091464524,2450,2450,2450,2450,5
|
||||
20250508,134600,1091452274,2440,2440,2440,2440,0
|
||||
20250508,134500,1091452274,2440,2440,2440,2440,1
|
||||
20250508,134400,1091449834,2445,2445,2445,2440,5609
|
||||
20250508,134300,1077746664,2445,2445,2445,2445,0
|
||||
20250508,134200,1077746664,2445,2445,2445,2445,23
|
||||
20250508,134100,1077690429,2445,2445,2445,2445,1029
|
||||
20250508,134000,1075174524,2450,2450,2450,2450,0
|
||||
20250508,133900,1075174524,2450,2450,2450,2450,6415
|
||||
20250508,133800,1059457774,2450,2455,2455,2450,2911
|
||||
20250508,133700,1052311774,2455,2455,2455,2450,121
|
||||
20250508,133600,1052014744,2455,2455,2455,2455,17
|
||||
20250508,133500,1051973009,2455,2455,2455,2455,4942
|
||||
20250508,133400,1039840399,2455,2455,2455,2455,9152
|
||||
20250508,133300,1017372239,2455,2455,2455,2455,234
|
||||
20250508,133200,1016797769,2455,2450,2455,2450,2031
|
||||
20250508,133100,1011821764,2455,2455,2455,2455,608
|
||||
20250508,133000,1010329124,2455,2455,2455,2455,1002
|
||||
20250508,132900,1007869214,2455,2450,2455,2450,412
|
||||
20250508,132800,1006859804,2450,2450,2450,2450,3209
|
||||
20250508,132700,998997754,2445,2450,2450,2445,1030
|
||||
20250508,132600,996478404,2450,2450,2450,2445,213
|
||||
20250508,132500,995956579,2450,2450,2450,2450,83
|
||||
20250508,132400,995753229,2450,2450,2450,2450,204
|
||||
20250508,132300,995253429,2450,2450,2450,2450,111
|
||||
20250508,132200,994981479,2450,2450,2450,2450,41
|
||||
20250508,132100,994881029,2445,2445,2445,2445,0
|
||||
20250508,132000,994881029,2445,2445,2445,2445,100
|
||||
20250508,131900,994636529,2445,2450,2450,2445,4850
|
||||
20250508,131800,982766234,2450,2450,2450,2450,0
|
||||
20250508,131700,982766234,2450,2450,2450,2450,198
|
||||
20250508,131600,982281134,2455,2455,2455,2455,0
|
||||
20250508,131500,982281134,2455,2455,2455,2455,0
|
||||
20250508,131400,982281134,2455,2455,2455,2455,0
|
||||
20250508,131300,982281134,2455,2455,2455,2455,0
|
||||
20250508,131200,982281134,2455,2455,2455,2455,500
|
||||
20250508,131100,981053634,2455,2455,2455,2455,2
|
||||
20250508,131000,981048724,2455,2455,2455,2455,3
|
||||
20250508,130900,981041359,2455,2455,2455,2455,32
|
||||
20250508,130800,980962799,2455,2455,2455,2455,120
|
||||
20250508,130700,980668199,2455,2455,2455,2455,0
|
||||
20250508,130600,980668199,2455,2450,2455,2450,1319
|
||||
20250508,130500,977436599,2455,2455,2455,2455,0
|
||||
20250508,130400,977436599,2455,2450,2455,2450,41
|
||||
20250508,130300,977336144,2450,2450,2450,2450,500
|
||||
20250508,130200,976111144,2455,2455,2455,2455,752
|
||||
20250508,130100,974264984,2455,2455,2455,2455,32
|
||||
20250508,130000,974186424,2455,2455,2455,2455,0
|
||||
20250508,125900,974186424,2455,2455,2455,2455,103
|
||||
20250508,125800,973933559,2455,2455,2455,2455,0
|
||||
20250508,125700,973933559,2455,2455,2455,2455,10
|
||||
20250508,125600,973909009,2450,2450,2450,2450,2
|
||||
20250508,125500,973904109,2460,2460,2460,2460,5
|
||||
20250508,125400,973891809,2460,2460,2460,2460,183
|
||||
20250508,125300,973441629,2460,2455,2460,2455,8100
|
||||
20250508,125200,953535704,2450,2455,2455,2450,1001
|
||||
20250508,125100,951083249,2455,2455,2455,2455,0
|
||||
20250508,125000,951083249,2455,2455,2455,2455,52
|
||||
20250508,124900,950955589,2455,2455,2455,2455,2126
|
||||
20250508,124800,945736259,2455,2455,2455,2455,105
|
||||
20250508,124700,945478484,2455,2455,2455,2455,410
|
||||
20250508,124600,944471934,2455,2455,2455,2455,9
|
||||
20250508,124500,944449839,2450,2450,2450,2450,220
|
||||
20250508,124400,943910839,2455,2455,2455,2455,0
|
||||
20250508,124300,943910839,2455,2450,2455,2450,5666
|
||||
20250508,124200,930026234,2450,2450,2450,2450,0
|
||||
20250508,124100,930026234,2450,2450,2450,2450,1
|
||||
20250508,124000,930023784,2450,2445,2450,2445,1200
|
||||
20250508,123900,927088784,2445,2445,2445,2445,55
|
||||
20250508,123800,926954309,2445,2445,2445,2445,0
|
||||
20250508,123700,926954309,2445,2445,2445,2445,0
|
||||
20250508,123600,926954309,2445,2450,2450,2445,959
|
||||
20250508,123500,924607514,2450,2450,2450,2450,290
|
||||
20250508,123400,923897014,2450,2450,2450,2450,0
|
||||
20250508,123300,923897014,2450,2450,2450,2450,3
|
||||
20250508,123200,923889664,2440,2440,2440,2440,0
|
||||
20250508,123100,923889664,2440,2440,2440,2440,0
|
||||
20250508,123000,923889664,2440,2440,2440,2440,0
|
||||
20250508,122900,923889664,2440,2450,2450,2440,1980
|
||||
20250508,122800,919053059,2445,2445,2445,2445,0
|
||||
20250508,122700,919053059,2445,2445,2445,2445,1879
|
||||
20250508,122600,914458904,2450,2450,2450,2450,671
|
||||
20250508,122500,912814954,2450,2450,2450,2450,30
|
||||
20250508,122400,912741454,2450,2450,2450,2450,7
|
||||
20250508,122300,912724304,2445,2445,2445,2445,11000
|
||||
20250508,122200,885829304,2450,2450,2450,2450,9000
|
||||
20250508,122100,863779304,2450,2450,2460,2450,17131
|
||||
20250508,122000,821749119,2450,2450,2450,2450,4812
|
||||
20250508,121900,809959719,2450,2450,2450,2450,486
|
||||
20250508,121800,808769019,2450,2450,2450,2450,150
|
||||
20250508,121700,808401519,2450,2455,2455,2450,111
|
||||
20250508,121600,808129519,2455,2455,2455,2455,10
|
||||
20250508,121500,808104969,2455,2455,2455,2455,1
|
||||
20250508,121400,808102514,2450,2450,2450,2450,2071
|
||||
20250508,121300,803028564,2450,2450,2450,2450,1000
|
||||
20250508,121200,800578564,2450,2455,2455,2450,5018
|
||||
20250508,121100,788284374,2455,2455,2455,2455,1667
|
||||
20250508,121000,784191889,2450,2450,2450,2450,0
|
||||
20250508,120900,784191889,2450,2450,2450,2450,380
|
||||
20250508,120800,783260889,2455,2455,2455,2455,0
|
||||
20250508,120700,783260889,2455,2455,2455,2455,142
|
||||
20250508,120600,782912279,2455,2455,2455,2455,100
|
||||
20250508,120500,782666779,2455,2455,2455,2455,1013
|
||||
20250508,120400,780179864,2455,2455,2455,2455,502
|
||||
20250508,120300,778947454,2455,2455,2455,2455,701
|
||||
20250508,120200,777226499,2450,2450,2450,2450,2000
|
||||
20250508,120100,772326499,2455,2455,2455,2455,110
|
||||
20250508,120000,772056449,2455,2455,2455,2455,0
|
||||
20250508,115900,772056449,2455,2455,2455,2455,30
|
||||
20250508,115800,771982799,2460,2460,2460,2460,0
|
||||
20250508,115700,771982799,2460,2460,2460,2460,826
|
||||
20250508,115600,769950839,2460,2460,2460,2460,0
|
||||
20250508,115500,769950839,2460,2460,2460,2460,10
|
||||
20250508,115400,769926239,2460,2460,2460,2460,49
|
||||
20250508,115300,769805699,2460,2460,2460,2460,1
|
||||
20250508,115200,769803239,2455,2450,2455,2450,54
|
||||
20250508,115100,769670919,2450,2465,2465,2450,10170
|
||||
20250508,115000,744690249,2465,2460,2465,2450,14606
|
||||
20250508,114900,708784024,2460,2465,2465,2450,8243
|
||||
20250508,114800,688517914,2460,2460,2465,2450,9880
|
||||
20250508,114700,664197649,2460,2460,2465,2450,5250
|
||||
20250508,114600,651287214,2460,2460,2460,2450,6354
|
||||
20250508,114500,635676174,2465,2465,2465,2465,0
|
||||
20250508,114400,635676174,2465,2460,2465,2450,10265
|
||||
20250508,114300,610450584,2465,2465,2465,2465,1
|
||||
20250508,114200,610448119,2460,2465,2465,2460,203
|
||||
20250508,114100,609948734,2465,2465,2465,2465,200
|
||||
20250508,114000,609455734,2460,2460,2460,2460,0
|
||||
20250508,113900,609455734,2460,2460,2460,2460,14
|
||||
20250508,113800,609421294,2460,2460,2460,2460,500
|
||||
20250508,113700,608191294,2465,2465,2465,2465,0
|
||||
20250508,113600,608191294,2465,2465,2465,2465,0
|
||||
20250508,113500,608191294,2465,2465,2465,2465,0
|
||||
20250508,113400,608191294,2465,2465,2465,2465,0
|
||||
20250508,113300,608191294,2465,2465,2465,2465,1
|
||||
20250508,113200,608188829,2460,2460,2460,2460,3
|
||||
20250508,113100,608181449,2465,2465,2465,2465,0
|
||||
20250508,113000,608181449,2465,2465,2465,2465,0
|
||||
20250508,112900,608181449,2465,2465,2465,2465,25
|
||||
20250508,112800,608119824,2465,2465,2465,2465,27
|
||||
20250508,112700,608053269,2465,2465,2465,2465,0
|
||||
20250508,112600,608053269,2465,2465,2465,2465,11
|
||||
20250508,112500,608026154,2465,2465,2465,2465,3
|
||||
20250508,112400,608018759,2465,2460,2465,2460,515
|
||||
20250508,112300,606751849,2455,2455,2455,2455,0
|
||||
20250508,112200,606751849,2455,2455,2455,2455,57
|
||||
20250508,112100,606611914,2460,2460,2460,2460,0
|
||||
20250508,112000,606611914,2460,2460,2460,2460,1
|
||||
20250508,111900,606609454,2455,2455,2455,2455,1
|
||||
20250508,111800,606606999,2455,2455,2455,2455,0
|
||||
20250508,111700,606606999,2455,2455,2455,2455,0
|
||||
20250508,111600,606606999,2455,2455,2455,2455,1407
|
||||
20250508,111500,603152814,2455,2455,2455,2455,1615
|
||||
20250508,111400,599187989,2455,2445,2460,2445,3144
|
||||
20250508,111300,591471279,2450,2465,2465,2450,40000
|
||||
20250508,111200,493194864,2465,2465,2465,2465,0
|
||||
20250508,111100,493194864,2465,2465,2465,2465,500
|
||||
20250508,111000,491962364,2465,2465,2465,2465,54
|
||||
20250508,110900,491829254,2465,2465,2465,2465,16
|
||||
20250508,110800,491789814,2465,2465,2465,2465,255
|
||||
20250508,110700,491161239,2465,2465,2465,2465,429
|
||||
20250508,110600,490103754,2470,2470,2470,2470,565
|
||||
20250508,110500,488708204,2470,2470,2470,2470,1829
|
||||
20250508,110400,484190574,2470,2465,2470,2465,61
|
||||
20250508,110300,484040204,2470,2470,2470,2465,5322
|
||||
20250508,110200,470895079,2470,2475,2475,2470,50
|
||||
20250508,110100,470771379,2475,2470,2475,2470,4510
|
||||
20250508,110000,459628114,2465,2465,2465,2465,543
|
||||
20250508,105900,458289619,2465,2465,2465,2465,1271
|
||||
20250508,105800,455156604,2470,2470,2470,2470,20
|
||||
20250508,105700,455107204,2470,2465,2470,2465,2753
|
||||
20250508,105600,448321054,2465,2470,2470,2465,652
|
||||
20250508,105500,446713624,2470,2470,2470,2470,1
|
||||
20250508,105400,446711154,2465,2475,2475,2465,536
|
||||
20250508,105300,445384904,2475,2470,2475,2470,10
|
||||
20250508,105200,445360159,2475,2475,2475,2475,415
|
||||
20250508,105100,444333034,2475,2470,2475,2470,1486
|
||||
20250508,105000,440662599,2475,2480,2480,2475,1885
|
||||
20250508,104900,435995224,2480,2475,2480,2475,136
|
||||
20250508,104800,435658619,2480,2480,2480,2480,1
|
||||
20250508,104700,435656139,2475,2475,2475,2475,2121
|
||||
20250508,104600,430406664,2475,2480,2480,2475,137
|
||||
20250508,104500,430067159,2475,2475,2475,2475,476
|
||||
20250508,104400,428889059,2480,2480,2480,2480,150
|
||||
20250508,104300,428517059,2480,2480,2480,2480,1
|
||||
20250508,104200,428514579,2475,2480,2480,2475,912
|
||||
20250508,104100,426257374,2475,2480,2480,2475,52
|
||||
20250508,104000,426128664,2475,2475,2475,2475,900
|
||||
20250508,103900,423901164,2475,2475,2480,2475,473
|
||||
20250508,103800,422730484,2480,2480,2480,2480,0
|
||||
20250508,103700,422730484,2480,2475,2480,2475,181
|
||||
20250508,103600,422282504,2475,2475,2475,2475,1555
|
||||
20250508,103500,418433879,2475,2475,2475,2475,732
|
||||
20250508,103400,416622179,2480,2480,2480,2480,0
|
||||
20250508,103300,416622179,2480,2475,2480,2475,501
|
||||
20250508,103200,415382199,2480,2480,2480,2480,1
|
||||
20250508,103100,415379719,2475,2475,2475,2475,1
|
||||
20250508,103000,415377244,2475,2475,2475,2475,4240
|
||||
20250508,102900,404883244,2480,2475,2480,2475,3863
|
||||
20250508,102800,395322314,2475,2475,2475,2475,0
|
||||
20250508,102700,395322314,2475,2475,2475,2475,0
|
||||
20250508,102600,395322314,2475,2475,2475,2475,1396
|
||||
20250508,102500,391867214,2475,2475,2475,2475,1593
|
||||
20250508,102400,387924539,2480,2480,2480,2480,500
|
||||
20250508,102300,386684539,2480,2480,2480,2475,766
|
||||
20250508,102200,384788639,2480,2480,2480,2480,22
|
||||
20250508,102100,384734079,2480,2480,2480,2480,120
|
||||
20250508,102000,384436479,2480,2475,2480,2475,23
|
||||
20250508,101900,384379539,2475,2475,2475,2475,1463
|
||||
20250508,101800,380758614,2475,2475,2475,2475,1
|
||||
20250508,101700,380756139,2480,2480,2480,2480,1101
|
||||
20250508,101600,378025659,2480,2480,2480,2480,0
|
||||
20250508,101500,378025659,2480,2480,2480,2480,6
|
||||
20250508,101400,378010779,2475,2480,2480,2475,120
|
||||
20250508,101300,377713229,2480,2475,2480,2475,56
|
||||
20250508,101200,377574599,2475,2475,2475,2475,76
|
||||
20250508,101100,377386499,2475,2475,2475,2475,39
|
||||
20250508,101000,377289974,2475,2475,2480,2470,1490
|
||||
20250508,100900,373603659,2475,2475,2475,2475,23
|
||||
20250508,100800,373546734,2475,2475,2475,2475,0
|
||||
20250508,100700,373546734,2475,2480,2480,2475,2487
|
||||
20250508,100600,367390909,2475,2475,2475,2475,2044
|
||||
20250508,100500,362332009,2475,2475,2475,2475,30
|
||||
20250508,100400,362257759,2475,2475,2475,2475,0
|
||||
20250508,100300,362257759,2475,2475,2475,2475,4
|
||||
20250508,100200,362247859,2475,2480,2480,2475,6
|
||||
20250508,100100,362233004,2475,2475,2480,2475,352
|
||||
20250508,100000,361361789,2475,2475,2475,2475,4
|
||||
20250508,095900,361351889,2480,2480,2480,2475,520
|
||||
20250508,095800,360063244,2490,2475,2490,2475,809
|
||||
20250508,095700,358052109,2475,2470,2475,2470,630
|
||||
20250508,095600,356494604,2470,2465,2470,2465,3063
|
||||
20250508,095500,348939034,2470,2470,2470,2470,1612
|
||||
20250508,095400,344957394,2470,2470,2475,2470,2254
|
||||
20250508,095300,339389999,2470,2475,2475,2470,2624
|
||||
20250508,095200,332908629,2475,2480,2480,2475,1650
|
||||
20250508,095100,328824379,2480,2480,2480,2480,1345
|
||||
20250508,095000,325488779,2480,2490,2490,2480,4683
|
||||
20250508,094900,313863699,2490,2485,2490,2485,2425
|
||||
20250508,094800,307827049,2485,2490,2490,2485,316
|
||||
20250508,094700,307040244,2485,2487,2487,2485,200
|
||||
20250508,094600,306543044,2485,2485,2485,2485,0
|
||||
20250508,094500,306543044,2485,2490,2490,2485,34
|
||||
20250508,094400,306458404,2490,2485,2490,2485,1057
|
||||
20250508,094300,303831754,2485,2485,2490,2485,3327
|
||||
20250508,094200,295558604,2485,2480,2485,2480,1106
|
||||
20250508,094100,292812584,2485,2485,2485,2480,736
|
||||
20250508,094000,290987144,2485,2480,2485,2480,4649
|
||||
20250508,093900,279449039,2480,2485,2485,2475,11210
|
||||
20250508,093800,251646339,2485,2485,2485,2485,1
|
||||
20250508,093700,251643854,2480,2485,2485,2480,7841
|
||||
20250508,093600,232196459,2480,2480,2480,2480,786
|
||||
20250508,093500,230247179,2480,2480,2485,2480,759
|
||||
20250508,093400,228364854,2485,2485,2485,2485,40
|
||||
20250508,093300,228265454,2485,2485,2485,2480,3629
|
||||
20250508,093200,219258389,2482,2475,2485,2470,8307
|
||||
20250508,093100,198657444,2475,2470,2480,2470,4477
|
||||
20250508,093000,187560924,2480,2475,2480,2470,2107
|
||||
20250508,092900,182355269,2470,2475,2475,2470,1525
|
||||
20250508,092800,178582719,2475,2475,2480,2475,162
|
||||
20250508,092700,178181634,2475,2480,2480,2475,81
|
||||
20250508,092600,177980769,2480,2475,2480,2475,142
|
||||
20250508,092500,177629234,2475,2480,2480,2475,4017
|
||||
20250508,092400,167677814,2480,2480,2480,2480,1628
|
||||
20250508,092300,163640374,2485,2485,2485,2485,1505
|
||||
20250508,092200,159900449,2485,2495,2495,2485,871
|
||||
20250508,092100,157733894,2485,2490,2490,2485,1909
|
||||
20250508,092000,152984029,2490,2495,2500,2485,1234
|
||||
20250508,091900,149902879,2495,2485,2495,2485,824
|
||||
20250508,091800,147850064,2485,2487,2490,2480,2490
|
||||
20250508,091700,141663105,2490,2485,2490,2480,1090
|
||||
20250508,091600,138951205,2480,2485,2485,2480,272
|
||||
20250508,091500,138275410,2485,2485,2490,2485,84
|
||||
20250508,091400,138066665,2480,2490,2490,2480,694
|
||||
20250508,091300,136343795,2485,2485,2485,2480,1212
|
||||
20250508,091200,133336975,2485,2490,2490,2485,1841
|
||||
20250508,091100,128756990,2490,2490,2490,2490,1130
|
||||
20250508,091000,125943290,2490,2505,2505,2490,3079
|
||||
20250508,090900,118256960,2505,2485,2505,2485,2376
|
||||
20250508,090800,112320745,2480,2480,2485,2480,672
|
||||
20250508,090700,110652635,2485,2475,2485,2475,1114
|
||||
20250508,090600,107891220,2475,2480,2480,2475,6359
|
||||
20250508,090500,92123525,2480,2480,2485,2480,5992
|
||||
20250508,090400,77256810,2480,2465,2485,2465,4261
|
||||
20250508,090300,66690830,2470,2475,2475,2460,8327
|
||||
20250508,090200,46151860,2480,2485,2485,2475,3892
|
||||
20250508,090100,36492060,2485,2495,2510,2485,7115
|
||||
20250508,090000,18748865,2490,2490,2495,2485,7530
|
||||
|
Reference in New Issue
Block a user