Update 2025-05-08 2733 candle_min
This commit is contained in:
571
005010/min/candle-20250508.csv
Normal file
571
005010/min/candle-20250508.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,182900,1203379825,4820,4820,4820,4820,7634
|
||||
20250508,182800,1203379825,4820,4820,4820,4820,0
|
||||
20250508,182700,1203379825,4820,4820,4820,4820,0
|
||||
20250508,182600,1203379825,4820,4820,4820,4820,0
|
||||
20250508,182500,1203379825,4820,4820,4820,4820,0
|
||||
20250508,182400,1203379825,4820,4820,4820,4820,0
|
||||
20250508,182300,1203379825,4820,4820,4820,4820,0
|
||||
20250508,182200,1203379825,4820,4820,4820,4820,0
|
||||
20250508,182100,1203379825,4820,4820,4820,4820,0
|
||||
20250508,182000,1203379825,4820,4820,4820,4820,0
|
||||
20250508,181900,1203379825,4820,4820,4820,4820,0
|
||||
20250508,181800,1203379825,4820,4820,4820,4820,0
|
||||
20250508,181700,1203379825,4820,4820,4820,4820,0
|
||||
20250508,181600,1203379825,4820,4820,4820,4820,0
|
||||
20250508,181500,1203379825,4820,4820,4820,4820,0
|
||||
20250508,181400,1203379825,4820,4820,4820,4820,0
|
||||
20250508,181300,1203379825,4820,4820,4820,4820,0
|
||||
20250508,181200,1203379825,4820,4820,4820,4820,0
|
||||
20250508,181100,1203379825,4820,4820,4820,4820,0
|
||||
20250508,181000,1203379825,4820,4820,4820,4820,0
|
||||
20250508,180900,1203379825,4820,4820,4820,4820,0
|
||||
20250508,180800,1203379825,4820,4820,4820,4820,0
|
||||
20250508,180700,1203379825,4820,4820,4820,4820,0
|
||||
20250508,180600,1203379825,4820,4820,4820,4820,0
|
||||
20250508,180500,1203379825,4820,4820,4820,4820,0
|
||||
20250508,180400,1203379825,4820,4820,4820,4820,0
|
||||
20250508,180300,1203379825,4820,4820,4820,4820,0
|
||||
20250508,180200,1203379825,4820,4820,4820,4820,0
|
||||
20250508,180100,1203379825,4820,4820,4820,4820,0
|
||||
20250508,180000,1203379825,4820,4820,4820,4820,0
|
||||
20250508,175900,1203379825,4820,4820,4820,4820,7634
|
||||
20250508,175800,1203379825,4820,4820,4820,4820,0
|
||||
20250508,175700,1203379825,4820,4820,4820,4820,0
|
||||
20250508,175600,1203379825,4820,4820,4820,4820,0
|
||||
20250508,175500,1203379825,4820,4820,4820,4820,0
|
||||
20250508,175400,1203379825,4820,4820,4820,4820,0
|
||||
20250508,175300,1203379825,4820,4820,4820,4820,0
|
||||
20250508,175200,1203379825,4820,4820,4820,4820,0
|
||||
20250508,175100,1203379825,4820,4820,4820,4820,0
|
||||
20250508,175000,1203379825,4820,4820,4820,4820,0
|
||||
20250508,174900,1203379825,4820,4820,4820,4820,0
|
||||
20250508,174800,1203379825,4820,4820,4820,4820,0
|
||||
20250508,174700,1203379825,4820,4820,4820,4820,0
|
||||
20250508,174600,1203379825,4820,4820,4820,4820,0
|
||||
20250508,174500,1203379825,4820,4820,4820,4820,0
|
||||
20250508,174400,1203379825,4820,4820,4820,4820,0
|
||||
20250508,174300,1203379825,4820,4820,4820,4820,0
|
||||
20250508,174200,1203379825,4820,4820,4820,4820,0
|
||||
20250508,174100,1203379825,4820,4820,4820,4820,0
|
||||
20250508,174000,1203379825,4820,4820,4820,4820,0
|
||||
20250508,173900,1203379825,4820,4820,4820,4820,0
|
||||
20250508,173800,1203379825,4820,4820,4820,4820,0
|
||||
20250508,173700,1203379825,4820,4820,4820,4820,0
|
||||
20250508,173600,1203379825,4820,4820,4820,4820,0
|
||||
20250508,173500,1203379825,4820,4820,4820,4820,0
|
||||
20250508,173400,1203379825,4820,4820,4820,4820,0
|
||||
20250508,173300,1203379825,4820,4820,4820,4820,0
|
||||
20250508,173200,1203379825,4820,4820,4820,4820,0
|
||||
20250508,173100,1203379825,4820,4820,4820,4820,0
|
||||
20250508,173000,1203379825,4820,4820,4820,4820,0
|
||||
20250508,172900,1203379825,4820,4820,4820,4820,7634
|
||||
20250508,172800,1203379825,4820,4820,4820,4820,0
|
||||
20250508,172700,1203379825,4820,4820,4820,4820,0
|
||||
20250508,172600,1203379825,4820,4820,4820,4820,0
|
||||
20250508,172500,1203379825,4820,4820,4820,4820,0
|
||||
20250508,172400,1203379825,4820,4820,4820,4820,0
|
||||
20250508,172300,1203379825,4820,4820,4820,4820,0
|
||||
20250508,172200,1203379825,4820,4820,4820,4820,0
|
||||
20250508,172100,1203379825,4820,4820,4820,4820,0
|
||||
20250508,172000,1203379825,4820,4820,4820,4820,0
|
||||
20250508,171900,1203379825,4820,4820,4820,4820,0
|
||||
20250508,171800,1203379825,4820,4820,4820,4820,0
|
||||
20250508,171700,1203379825,4820,4820,4820,4820,0
|
||||
20250508,171600,1203379825,4820,4820,4820,4820,0
|
||||
20250508,171500,1203379825,4820,4820,4820,4820,0
|
||||
20250508,171400,1203379825,4820,4820,4820,4820,0
|
||||
20250508,171300,1203379825,4820,4820,4820,4820,0
|
||||
20250508,171200,1203379825,4820,4820,4820,4820,0
|
||||
20250508,171100,1203379825,4820,4820,4820,4820,0
|
||||
20250508,171000,1203379825,4820,4820,4820,4820,0
|
||||
20250508,170900,1203379825,4820,4820,4820,4820,0
|
||||
20250508,170800,1203379825,4820,4820,4820,4820,0
|
||||
20250508,170700,1203379825,4820,4820,4820,4820,0
|
||||
20250508,170600,1203379825,4820,4820,4820,4820,0
|
||||
20250508,170500,1203379825,4820,4820,4820,4820,0
|
||||
20250508,170400,1203379825,4820,4820,4820,4820,0
|
||||
20250508,170300,1203379825,4820,4820,4820,4820,0
|
||||
20250508,170200,1203379825,4820,4820,4820,4820,0
|
||||
20250508,170100,1203379825,4820,4820,4820,4820,0
|
||||
20250508,170000,1203379825,4820,4820,4820,4820,0
|
||||
20250508,165900,1203379825,4820,4820,4820,4820,7634
|
||||
20250508,165800,1203379825,4820,4820,4820,4820,0
|
||||
20250508,165700,1203379825,4820,4820,4820,4820,0
|
||||
20250508,165600,1203379825,4820,4820,4820,4820,0
|
||||
20250508,165500,1203379825,4820,4820,4820,4820,0
|
||||
20250508,165400,1203379825,4820,4820,4820,4820,0
|
||||
20250508,165300,1203379825,4820,4820,4820,4820,0
|
||||
20250508,165200,1203379825,4820,4820,4820,4820,0
|
||||
20250508,165100,1203379825,4820,4820,4820,4820,0
|
||||
20250508,165000,1203379825,4820,4820,4820,4820,0
|
||||
20250508,164900,1203379825,4820,4820,4820,4820,0
|
||||
20250508,164800,1203379825,4820,4820,4820,4820,0
|
||||
20250508,164700,1203379825,4820,4820,4820,4820,0
|
||||
20250508,164600,1203379825,4820,4820,4820,4820,0
|
||||
20250508,164500,1203379825,4820,4820,4820,4820,0
|
||||
20250508,164400,1203379825,4820,4820,4820,4820,0
|
||||
20250508,164300,1203379825,4820,4820,4820,4820,0
|
||||
20250508,164200,1203379825,4820,4820,4820,4820,0
|
||||
20250508,164100,1203379825,4820,4820,4820,4820,0
|
||||
20250508,164000,1203379825,4820,4820,4820,4820,0
|
||||
20250508,163900,1203379825,4820,4820,4820,4820,0
|
||||
20250508,163800,1203379825,4820,4820,4820,4820,0
|
||||
20250508,163700,1203379825,4820,4820,4820,4820,0
|
||||
20250508,163600,1203379825,4820,4820,4820,4820,0
|
||||
20250508,163500,1203379825,4820,4820,4820,4820,0
|
||||
20250508,163400,1203379825,4820,4820,4820,4820,0
|
||||
20250508,163300,1203379825,4820,4820,4820,4820,0
|
||||
20250508,163200,1203379825,4820,4820,4820,4820,0
|
||||
20250508,163100,1203379825,4820,4820,4820,4820,0
|
||||
20250508,163000,1203379825,4820,4820,4820,4820,0
|
||||
20250508,162900,1203379825,4820,4820,4820,4820,7634
|
||||
20250508,162800,1203379825,4820,4820,4820,4820,0
|
||||
20250508,162700,1203379825,4820,4820,4820,4820,0
|
||||
20250508,162600,1203379825,4820,4820,4820,4820,0
|
||||
20250508,162500,1203379825,4820,4820,4820,4820,0
|
||||
20250508,162400,1203379825,4820,4820,4820,4820,0
|
||||
20250508,162300,1203379825,4820,4820,4820,4820,0
|
||||
20250508,162200,1203379825,4820,4820,4820,4820,0
|
||||
20250508,162100,1203379825,4820,4820,4820,4820,0
|
||||
20250508,162000,1203379825,4820,4820,4820,4820,0
|
||||
20250508,161900,1203379825,4820,4820,4820,4820,0
|
||||
20250508,161800,1203379825,4820,4820,4820,4820,0
|
||||
20250508,161700,1203379825,4820,4820,4820,4820,0
|
||||
20250508,161600,1203379825,4820,4820,4820,4820,0
|
||||
20250508,161500,1203379825,4820,4820,4820,4820,0
|
||||
20250508,161400,1203379825,4820,4820,4820,4820,0
|
||||
20250508,161300,1203379825,4820,4820,4820,4820,0
|
||||
20250508,161200,1203379825,4820,4820,4820,4820,0
|
||||
20250508,161100,1203379825,4820,4820,4820,4820,0
|
||||
20250508,161000,1203379825,4820,4820,4820,4820,0
|
||||
20250508,160900,1203379825,4820,4820,4820,4820,0
|
||||
20250508,160800,1203379825,4820,4820,4820,4820,0
|
||||
20250508,160700,1203379825,4820,4820,4820,4820,0
|
||||
20250508,160600,1203379825,4820,4820,4820,4820,0
|
||||
20250508,160500,1203379825,4820,4820,4820,4820,0
|
||||
20250508,160400,1203379825,4820,4820,4820,4820,0
|
||||
20250508,160300,1203379825,4820,4820,4820,4820,0
|
||||
20250508,160200,1203379825,4820,4820,4820,4820,0
|
||||
20250508,160100,1203379825,4820,4820,4820,4820,0
|
||||
20250508,160000,1203379825,4820,4820,4820,4820,0
|
||||
20250508,155900,1203379825,4820,4820,4820,4820,7634
|
||||
20250508,155800,1203379825,4820,4820,4820,4820,0
|
||||
20250508,155700,1203379825,4820,4820,4820,4820,0
|
||||
20250508,155600,1203379825,4820,4820,4820,4820,0
|
||||
20250508,155500,1203379825,4820,4820,4820,4820,0
|
||||
20250508,155400,1203379825,4820,4820,4820,4820,0
|
||||
20250508,155300,1203379825,4820,4820,4820,4820,0
|
||||
20250508,155200,1203379825,4820,4820,4820,4820,0
|
||||
20250508,155100,1203379825,4820,4820,4820,4820,0
|
||||
20250508,155000,1203379825,4820,4820,4820,4820,0
|
||||
20250508,154900,1203379825,4820,4820,4820,4820,0
|
||||
20250508,154800,1203379825,4820,4820,4820,4820,0
|
||||
20250508,154700,1203379825,4820,4820,4820,4820,0
|
||||
20250508,154600,1203379825,4820,4820,4820,4820,0
|
||||
20250508,154500,1203379825,4820,4820,4820,4820,0
|
||||
20250508,154400,1203379825,4820,4820,4820,4820,0
|
||||
20250508,154300,1203379825,4820,4820,4820,4820,0
|
||||
20250508,154200,1203379825,4820,4820,4820,4820,0
|
||||
20250508,154100,1203379825,4820,4820,4820,4820,0
|
||||
20250508,154000,1203379825,4820,4820,4820,4820,0
|
||||
20250508,153900,1203379825,4820,4820,4820,4820,0
|
||||
20250508,153800,1203379825,4820,4820,4820,4820,0
|
||||
20250508,153700,1203379825,4820,4820,4820,4820,0
|
||||
20250508,153600,1203379825,4820,4820,4820,4820,0
|
||||
20250508,153500,1203379825,4820,4820,4820,4820,0
|
||||
20250508,153400,1203379825,4820,4820,4820,4820,0
|
||||
20250508,153300,1203379825,4820,4820,4820,4820,0
|
||||
20250508,153200,1203379825,4820,4820,4820,4820,0
|
||||
20250508,153100,1203379825,4820,4820,4820,4820,0
|
||||
20250508,153000,1203379825,4820,4820,4820,4820,7634
|
||||
20250508,152900,1166583945,4820,4820,4820,4820,0
|
||||
20250508,152800,1166583945,4820,4820,4820,4820,0
|
||||
20250508,152700,1166583945,4820,4820,4820,4820,0
|
||||
20250508,152600,1166583945,4820,4820,4820,4820,0
|
||||
20250508,152500,1166583945,4820,4820,4820,4820,0
|
||||
20250508,152400,1166583945,4820,4820,4820,4820,0
|
||||
20250508,152300,1166583945,4820,4820,4820,4820,0
|
||||
20250508,152200,1166583945,4820,4820,4820,4820,0
|
||||
20250508,152100,1166583945,4820,4820,4820,4820,0
|
||||
20250508,152000,1166583945,4820,4820,4820,4820,0
|
||||
20250508,151900,1166583945,4820,4815,4820,4810,500
|
||||
20250508,151800,1164177380,4815,4815,4815,4815,0
|
||||
20250508,151700,1164177380,4815,4810,4815,4810,2121
|
||||
20250508,151600,1153964865,4815,4815,4815,4815,0
|
||||
20250508,151500,1153964865,4815,4815,4815,4810,486
|
||||
20250508,151400,1151627025,4815,4815,4815,4810,1106
|
||||
20250508,151300,1146306140,4815,4810,4815,4810,399
|
||||
20250508,151200,1144385955,4815,4815,4815,4815,15
|
||||
20250508,151100,1144313730,4810,4810,4815,4810,214
|
||||
20250508,151000,1143284320,4815,4810,4815,4810,1941
|
||||
20250508,150900,1133948005,4810,4810,4815,4810,691
|
||||
20250508,150800,1130624280,4815,4815,4815,4815,0
|
||||
20250508,150700,1130624280,4815,4815,4815,4810,173
|
||||
20250508,150600,1129791290,4815,4815,4815,4815,1388
|
||||
20250508,150500,1123108070,4815,4820,4825,4815,1939
|
||||
20250508,150400,1113754575,4820,4820,4820,4820,61
|
||||
20250508,150300,1113460555,4820,4820,4820,4820,241
|
||||
20250508,150200,1112298935,4825,4815,4825,4805,1596
|
||||
20250508,150100,1104626290,4830,4830,4830,4830,0
|
||||
20250508,150000,1104626290,4830,4825,4830,4800,2905
|
||||
20250508,145900,1090640750,4825,4820,4825,4820,200
|
||||
20250508,145800,1089675800,4825,4820,4825,4820,252
|
||||
20250508,145700,1088461135,4830,4830,4830,4830,0
|
||||
20250508,145600,1088461135,4830,4820,4830,4820,947
|
||||
20250508,145500,1083894625,4820,4810,4820,4810,642
|
||||
20250508,145400,1080804985,4815,4810,4815,4810,207
|
||||
20250508,145300,1079809280,4815,4820,4820,4810,2881
|
||||
20250508,145200,1065938500,4820,4825,4825,4820,257
|
||||
20250508,145100,1064699495,4830,4830,4830,4830,0
|
||||
20250508,145000,1064699495,4830,4820,4830,4820,1280
|
||||
20250508,144900,1058523425,4820,4820,4820,4820,1
|
||||
20250508,144800,1058518605,4820,4820,4820,4820,27
|
||||
20250508,144700,1058388465,4820,4820,4820,4820,29
|
||||
20250508,144600,1058248685,4820,4840,4840,4820,1663
|
||||
20250508,144500,1050231385,4840,4830,4840,4830,1281
|
||||
20250508,144400,1044040850,4830,4830,4830,4830,158
|
||||
20250508,144300,1043277710,4830,4830,4830,4830,50
|
||||
20250508,144200,1043036210,4830,4825,4830,4825,251
|
||||
20250508,144100,1041823885,4820,4820,4820,4820,0
|
||||
20250508,144000,1041823885,4820,4830,4835,4820,1656
|
||||
20250508,143900,1033825290,4820,4830,4830,4820,50
|
||||
20250508,143800,1033583820,4830,4830,4830,4830,100
|
||||
20250508,143700,1033100820,4830,4830,4830,4830,170
|
||||
20250508,143600,1032279720,4830,4825,4835,4825,1399
|
||||
20250508,143500,1025521955,4825,4830,4840,4825,1322
|
||||
20250508,143400,1019133300,4830,4830,4830,4830,71
|
||||
20250508,143300,1018790370,4830,4830,4830,4830,112
|
||||
20250508,143200,1018249410,4830,4830,4830,4830,0
|
||||
20250508,143100,1018249410,4830,4840,4840,4820,1220
|
||||
20250508,143000,1012362275,4840,4835,4840,4835,1361
|
||||
20250508,142900,1005776775,4830,4830,4830,4830,17
|
||||
20250508,142800,1005694665,4835,4830,4835,4830,202
|
||||
20250508,142700,1004718995,4835,4835,4835,4835,0
|
||||
20250508,142600,1004718995,4835,4835,4835,4835,4
|
||||
20250508,142500,1004699655,4835,4835,4840,4835,2114
|
||||
20250508,142400,994475765,4835,4835,4835,4835,2
|
||||
20250508,142300,994466095,4835,4835,4835,4835,0
|
||||
20250508,142200,994466095,4835,4835,4835,4835,100
|
||||
20250508,142100,993982595,4840,4840,4840,4840,0
|
||||
20250508,142000,993982595,4840,4830,4840,4830,1354
|
||||
20250508,141900,987438805,4830,4830,4835,4825,441
|
||||
20250508,141800,985308255,4830,4830,4830,4830,265
|
||||
20250508,141700,984028305,4835,4835,4835,4835,35
|
||||
20250508,141600,983859080,4840,4840,4840,4840,0
|
||||
20250508,141500,983859080,4840,4830,4840,4830,1712
|
||||
20250508,141400,975581010,4830,4830,4830,4830,0
|
||||
20250508,141300,975581010,4830,4830,4830,4830,0
|
||||
20250508,141200,975581010,4830,4830,4830,4830,150
|
||||
20250508,141100,974856510,4835,4835,4835,4835,0
|
||||
20250508,141000,974856510,4835,4825,4835,4825,1262
|
||||
20250508,140900,968754830,4825,4825,4825,4825,100
|
||||
20250508,140800,968272330,4835,4835,4835,4835,0
|
||||
20250508,140700,968272330,4835,4835,4835,4835,383
|
||||
20250508,140600,966420525,4835,4835,4835,4835,0
|
||||
20250508,140500,966420525,4835,4830,4835,4830,1258
|
||||
20250508,140400,960340945,4830,4830,4830,4825,381
|
||||
20250508,140300,958502305,4830,4830,4830,4830,191
|
||||
20250508,140200,957579775,4830,4830,4830,4830,10
|
||||
20250508,140100,957531475,4840,4835,4845,4835,1047
|
||||
20250508,140000,952464335,4835,4825,4840,4820,1084
|
||||
20250508,135900,947228005,4825,4830,4830,4825,278
|
||||
20250508,135800,945886625,4830,4830,4830,4830,89
|
||||
20250508,135700,945456755,4835,4830,4840,4830,4763
|
||||
20250508,135600,922420850,4830,4820,4835,4820,4746
|
||||
20250508,135500,899544190,4835,4825,4835,4825,1489
|
||||
20250508,135400,892351685,4820,4825,4825,4820,623
|
||||
20250508,135300,889345750,4827,4830,4830,4825,1450
|
||||
20250508,135200,882342298,4825,4820,4830,4820,465
|
||||
20250508,135100,880100208,4820,4835,4835,4820,280
|
||||
20250508,135000,878749983,4835,4830,4835,4830,2017
|
||||
20250508,134900,869002828,4820,4825,4825,4820,8
|
||||
20250508,134800,868964233,4825,4825,4825,4825,76
|
||||
20250508,134700,868597533,4825,4825,4825,4825,0
|
||||
20250508,134600,868597533,4825,4830,4830,4825,156
|
||||
20250508,134500,867844783,4830,4825,4830,4820,3071
|
||||
20250508,134400,853021968,4830,4825,4830,4825,1486
|
||||
20250508,134300,845851528,4820,4820,4820,4820,71
|
||||
20250508,134200,845509308,4830,4820,4830,4820,758
|
||||
20250508,134100,841851973,4825,4820,4825,4820,53
|
||||
20250508,134000,841596503,4825,4820,4830,4820,3544
|
||||
20250508,133900,824499548,4820,4815,4820,4815,992
|
||||
20250508,133800,819722763,4805,4805,4805,4805,1
|
||||
20250508,133700,819717958,4815,4815,4815,4810,3568
|
||||
20250508,133600,802542153,4815,4820,4820,4815,256
|
||||
20250508,133500,801309508,4820,4815,4825,4815,2346
|
||||
20250508,133400,790002483,4815,4815,4815,4815,0
|
||||
20250508,133300,790002483,4815,4815,4815,4815,951
|
||||
20250508,133200,785423418,4810,4815,4815,4810,4
|
||||
20250508,133100,785404173,4815,4815,4815,4815,338
|
||||
20250508,133000,783776703,4810,4805,4815,4805,2010
|
||||
20250508,132900,774103793,4800,4800,4800,4800,5
|
||||
20250508,132800,774079793,4805,4815,4815,4805,425
|
||||
20250508,132700,772037418,4815,4815,4815,4815,0
|
||||
20250508,132600,772037418,4815,4805,4815,4800,4290
|
||||
20250508,132500,751424003,4810,4805,4810,4805,968
|
||||
20250508,132400,746768358,4805,4805,4805,4805,118
|
||||
20250508,132300,746201368,4805,4805,4805,4805,10
|
||||
20250508,132200,746153318,4810,4815,4815,4800,503
|
||||
20250508,132100,743737843,4815,4810,4815,4810,3248
|
||||
20250508,132000,728114918,4800,4800,4800,4800,2
|
||||
20250508,131900,728105318,4810,4810,4810,4800,3869
|
||||
20250508,131800,709527968,4807,4807,4807,4807,0
|
||||
20250508,131700,709527968,4807,4807,4807,4807,9
|
||||
20250508,131600,709484705,4807,4805,4807,4805,55
|
||||
20250508,131500,709220402,4807,4807,4807,4807,16
|
||||
20250508,131400,709143490,4805,4805,4805,4805,8
|
||||
20250508,131300,709105050,4805,4805,4805,4805,0
|
||||
20250508,131200,709105050,4805,4810,4810,4800,235
|
||||
20250508,131100,707976880,4810,4810,4810,4810,4
|
||||
20250508,131000,707957640,4810,4810,4810,4810,17
|
||||
20250508,130900,707875870,4810,4810,4810,4810,0
|
||||
20250508,130800,707875870,4810,4810,4810,4810,0
|
||||
20250508,130700,707875870,4810,4810,4810,4810,16
|
||||
20250508,130600,707798910,4805,4805,4805,4805,25
|
||||
20250508,130500,707678785,4805,4810,4810,4805,257
|
||||
20250508,130400,706443890,4805,4810,4810,4805,31
|
||||
20250508,130300,706294855,4810,4810,4810,4810,3
|
||||
20250508,130200,706280425,4810,4810,4810,4810,0
|
||||
20250508,130100,706280425,4810,4810,4810,4810,2
|
||||
20250508,130000,706270805,4805,4805,4805,4805,1347
|
||||
20250508,125900,699798470,4805,4800,4805,4800,56
|
||||
20250508,125800,699529590,4800,4800,4805,4800,41
|
||||
20250508,125700,699332710,4800,4800,4800,4800,0
|
||||
20250508,125600,699332710,4800,4800,4800,4800,19
|
||||
20250508,125500,699241510,4800,4800,4800,4800,0
|
||||
20250508,125400,699241510,4800,4800,4800,4800,1086
|
||||
20250508,125300,694028710,4805,4805,4805,4805,0
|
||||
20250508,125200,694028710,4805,4805,4805,4805,0
|
||||
20250508,125100,694028710,4805,4800,4805,4800,291
|
||||
20250508,125000,692631890,4805,4805,4805,4805,45
|
||||
20250508,124900,692415665,4805,4805,4805,4800,33
|
||||
20250508,124800,692257120,4805,4805,4805,4805,224
|
||||
20250508,124700,691180800,4810,4810,4810,4810,0
|
||||
20250508,124600,691180800,4810,4810,4810,4810,2
|
||||
20250508,124500,691171180,4805,4805,4805,4805,0
|
||||
20250508,124400,691171180,4805,4805,4805,4805,656
|
||||
20250508,124300,688019100,4810,4810,4810,4810,20
|
||||
20250508,124200,687922900,4810,4810,4810,4810,0
|
||||
20250508,124100,687922900,4810,4810,4810,4810,0
|
||||
20250508,124000,687922900,4810,4810,4810,4810,7
|
||||
20250508,123900,687889230,4810,4810,4810,4810,2
|
||||
20250508,123800,687879610,4810,4810,4810,4810,26
|
||||
20250508,123700,687754550,4810,4810,4810,4810,0
|
||||
20250508,123600,687754550,4810,4810,4810,4810,0
|
||||
20250508,123500,687754550,4810,4810,4810,4810,0
|
||||
20250508,123400,687754550,4810,4810,4810,4810,0
|
||||
20250508,123300,687754550,4810,4805,4810,4805,434
|
||||
20250508,123200,685669170,4810,4810,4810,4810,16
|
||||
20250508,123100,685592210,4810,4810,4810,4810,4
|
||||
20250508,123000,685572970,4805,4810,4810,4805,109
|
||||
20250508,122900,685049215,4805,4805,4805,4805,181
|
||||
20250508,122800,684179510,4805,4805,4805,4805,19
|
||||
20250508,122700,684088215,4810,4810,4810,4810,2
|
||||
20250508,122600,684078595,4805,4805,4805,4805,153
|
||||
20250508,122500,683343430,4805,4805,4805,4805,17
|
||||
20250508,122400,683261745,4805,4805,4805,4805,50
|
||||
20250508,122300,683021495,4805,4805,4805,4805,0
|
||||
20250508,122200,683021495,4805,4810,4810,4805,5
|
||||
20250508,122100,682997460,4805,4805,4810,4805,4857
|
||||
20250508,122000,659659365,4805,4800,4805,4800,901
|
||||
20250508,121900,655334560,4800,4800,4800,4800,326
|
||||
20250508,121800,653769760,4795,4795,4795,4795,515
|
||||
20250508,121700,651300335,4795,4795,4795,4795,515
|
||||
20250508,121600,648830910,4800,4795,4800,4795,517
|
||||
20250508,121500,646351885,4800,4800,4800,4800,0
|
||||
20250508,121400,646351885,4800,4795,4800,4795,397
|
||||
20250508,121300,644447775,4800,4802,4802,4800,230
|
||||
20250508,121200,643343745,4805,4805,4805,4805,0
|
||||
20250508,121100,643343745,4805,4805,4805,4805,2
|
||||
20250508,121000,643334135,4805,4800,4805,4800,250
|
||||
20250508,120900,642133995,4800,4800,4800,4800,323
|
||||
20250508,120800,640583595,4805,4805,4805,4805,243
|
||||
20250508,120700,639415980,4800,4800,4800,4800,108
|
||||
20250508,120600,638897580,4800,4800,4800,4800,5
|
||||
20250508,120500,638873580,4800,4800,4800,4800,533
|
||||
20250508,120400,636315180,4795,4795,4795,4795,16
|
||||
20250508,120300,636238460,4800,4795,4800,4795,491
|
||||
20250508,120200,633883915,4795,4795,4795,4795,0
|
||||
20250508,120100,633883915,4795,4795,4795,4795,0
|
||||
20250508,120000,633883915,4795,4790,4795,4790,115
|
||||
20250508,115900,633333055,4795,4795,4795,4795,101
|
||||
20250508,115800,632848760,4795,4795,4795,4795,0
|
||||
20250508,115700,632848760,4795,4795,4795,4795,0
|
||||
20250508,115600,632848760,4795,4795,4795,4795,0
|
||||
20250508,115500,632848760,4795,4795,4795,4795,2
|
||||
20250508,115400,632839170,4785,4785,4785,4785,56
|
||||
20250508,115300,632571210,4795,4790,4795,4790,1514
|
||||
20250508,115200,625311680,4790,4790,4790,4790,54
|
||||
20250508,115100,625053020,4795,4785,4795,4785,314
|
||||
20250508,115000,623549275,4785,4785,4785,4785,0
|
||||
20250508,114900,623549275,4785,4790,4790,4785,205
|
||||
20250508,114800,622568290,4790,4790,4790,4790,100
|
||||
20250508,114700,622089290,4780,4780,4780,4780,0
|
||||
20250508,114600,622089290,4780,4780,4780,4780,50
|
||||
20250508,114500,621850290,4780,4795,4795,4780,125
|
||||
20250508,114400,621252620,4790,4790,4790,4790,0
|
||||
20250508,114300,621252620,4790,4790,4790,4785,85
|
||||
20250508,114200,620845720,4790,4790,4790,4790,25
|
||||
20250508,114100,620725970,4785,4785,4785,4785,0
|
||||
20250508,114000,620725970,4785,4790,4790,4785,3
|
||||
20250508,113900,620711605,4790,4790,4790,4790,78
|
||||
20250508,113800,620337985,4790,4795,4795,4790,18
|
||||
20250508,113700,620251760,4790,4795,4795,4790,3
|
||||
20250508,113600,620237380,4795,4790,4795,4790,53
|
||||
20250508,113500,619983350,4780,4785,4785,4780,240
|
||||
20250508,113400,618835645,4780,4795,4795,4780,126
|
||||
20250508,113300,618232525,4795,4795,4795,4795,2
|
||||
20250508,113200,618222935,4795,4780,4795,4780,1984
|
||||
20250508,113100,608719580,4785,4785,4785,4785,337
|
||||
20250508,113000,607107035,4785,4785,4785,4785,11
|
||||
20250508,112900,607054400,4785,4780,4785,4780,892
|
||||
20250508,112800,602790590,4780,4780,4780,4780,0
|
||||
20250508,112700,602790590,4780,4780,4780,4780,1
|
||||
20250508,112600,602785810,4785,4785,4785,4780,648
|
||||
20250508,112500,599688275,4785,4785,4785,4785,11
|
||||
20250508,112400,599635640,4785,4785,4785,4785,26
|
||||
20250508,112300,599511230,4780,4780,4785,4780,212
|
||||
20250508,112200,598497815,4785,4785,4785,4780,145
|
||||
20250508,112100,597804010,4785,4785,4785,4785,1
|
||||
20250508,112000,597799225,4785,4785,4785,4785,66
|
||||
20250508,111900,597483415,4790,4785,4790,4785,43
|
||||
20250508,111800,597277580,4790,4785,4790,4785,182
|
||||
20250508,111700,596406700,4785,4785,4785,4785,1699
|
||||
20250508,111600,588276985,4785,4785,4785,4785,0
|
||||
20250508,111500,588276985,4785,4785,4785,4785,102
|
||||
20250508,111400,587788915,4785,4785,4785,4785,83
|
||||
20250508,111300,587391760,4780,4780,4780,4780,383
|
||||
20250508,111200,585561020,4780,4785,4785,4780,104
|
||||
20250508,111100,585063895,4785,4785,4785,4780,28
|
||||
20250508,111000,584929940,4780,4785,4785,4780,440
|
||||
20250508,110900,582826375,4785,4780,4790,4780,977
|
||||
20250508,110800,578154690,4785,4785,4785,4785,123
|
||||
20250508,110700,577566135,4785,4790,4790,4785,423
|
||||
20250508,110600,575541040,4790,4790,4790,4790,143
|
||||
20250508,110500,574856070,4780,4790,4790,4780,17
|
||||
20250508,110400,574774650,4780,4780,4790,4780,209
|
||||
20250508,110300,573775610,4780,4780,4780,4780,6
|
||||
20250508,110200,573746930,4780,4780,4780,4780,10
|
||||
20250508,110100,573699130,4780,4780,4780,4780,3770
|
||||
20250508,110000,555678530,4785,4785,4785,4785,98
|
||||
20250508,105900,555209600,4780,4780,4780,4780,2
|
||||
20250508,105800,555200040,4785,4790,4790,4785,72
|
||||
20250508,105700,554855260,4790,4790,4790,4790,55
|
||||
20250508,105600,554591810,4790,4790,4790,4790,46
|
||||
20250508,105500,554371470,4790,4790,4790,4790,198
|
||||
20250508,105400,553423050,4790,4790,4790,4790,158
|
||||
20250508,105300,552666230,4790,4785,4790,4785,217
|
||||
20250508,105200,551627800,4780,4785,4785,4780,1998
|
||||
20250508,105100,542077110,4790,4790,4790,4785,94
|
||||
20250508,105000,541627100,4790,4790,4790,4780,3367
|
||||
20250508,104900,525520640,4790,4790,4795,4790,291
|
||||
20250508,104800,524126730,4790,4790,4800,4790,298
|
||||
20250508,104700,522699280,4790,4790,4790,4785,1944
|
||||
20250508,104600,513394125,4795,4795,4795,4790,5365
|
||||
20250508,104500,487670620,4795,4795,4795,4795,1
|
||||
20250508,104400,487665825,4795,4795,4795,4790,807
|
||||
20250508,104300,483797125,4795,4795,4795,4790,158
|
||||
20250508,104200,483039935,4795,4790,4795,4790,66
|
||||
20250508,104100,482723530,4790,4790,4790,4790,1749
|
||||
20250508,104000,474345820,4795,4790,4795,4785,174
|
||||
20250508,103900,473511545,4785,4785,4785,4785,29
|
||||
20250508,103800,473372780,4795,4795,4795,4795,0
|
||||
20250508,103700,473372780,4795,4790,4795,4790,76
|
||||
20250508,103600,473008365,4790,4785,4790,4785,58
|
||||
20250508,103500,472730580,4780,4785,4785,4780,2066
|
||||
20250508,103400,462854765,4780,4780,4785,4775,1200
|
||||
20250508,103300,457118670,4780,4780,4785,4775,604
|
||||
20250508,103200,454233435,4780,4780,4780,4780,536
|
||||
20250508,103100,451671355,4780,4785,4785,4780,2040
|
||||
20250508,103000,441919025,4785,4790,4795,4785,942
|
||||
20250508,102900,437409690,4795,4795,4795,4790,149
|
||||
20250508,102800,436695680,4795,4800,4800,4790,959
|
||||
20250508,102700,432101330,4800,4800,4800,4800,18
|
||||
20250508,102600,432014930,4795,4795,4795,4795,81
|
||||
20250508,102500,431626535,4800,4800,4800,4800,0
|
||||
20250508,102400,431626535,4800,4800,4800,4800,16
|
||||
20250508,102300,431549735,4800,4800,4800,4800,2
|
||||
20250508,102200,431540135,4800,4795,4800,4795,94
|
||||
20250508,102100,431089355,4800,4800,4800,4800,16
|
||||
20250508,102000,431012555,4800,4795,4800,4795,664
|
||||
20250508,101900,427825725,4795,4800,4800,4795,774
|
||||
20250508,101800,424111785,4800,4800,4800,4800,4517
|
||||
20250508,101700,402430185,4795,4810,4810,4795,750
|
||||
20250508,101600,398830275,4810,4795,4810,4795,2
|
||||
20250508,101500,398820670,4795,4810,4810,4785,5049
|
||||
20250508,101400,374618085,4810,4810,4810,4810,1944
|
||||
20250508,101300,365267445,4810,4805,4810,4805,751
|
||||
20250508,101200,361655170,4810,4810,4810,4805,131
|
||||
20250508,101100,361025630,4805,4810,4810,4805,24
|
||||
20250508,101000,360910270,4810,4810,4810,4810,0
|
||||
20250508,100900,360910270,4810,4815,4815,4810,22
|
||||
20250508,100800,360804435,4815,4805,4815,4805,617
|
||||
20250508,100700,357839730,4805,4805,4805,4800,650
|
||||
20250508,100600,354718740,4805,4805,4805,4805,629
|
||||
20250508,100500,351696395,4805,4805,4805,4805,56
|
||||
20250508,100400,351427315,4800,4800,4800,4800,113
|
||||
20250508,100300,350884915,4810,4810,4810,4785,18011
|
||||
20250508,100200,264605985,4820,4820,4820,4815,608
|
||||
20250508,100100,261678390,4820,4820,4820,4820,1
|
||||
20250508,100000,261673570,4825,4810,4825,4810,2737
|
||||
20250508,095900,248483085,4820,4820,4820,4820,2
|
||||
20250508,095800,248473445,4820,4820,4820,4820,0
|
||||
20250508,095700,248473445,4820,4815,4820,4810,983
|
||||
20250508,095600,243740120,4815,4815,4815,4810,701
|
||||
20250508,095500,240368135,4815,4815,4815,4810,543
|
||||
20250508,095400,237755685,4815,4815,4815,4815,200
|
||||
20250508,095300,236792685,4810,4810,4815,4810,281
|
||||
20250508,095200,235441065,4815,4810,4815,4810,216
|
||||
20250508,095100,234402025,4815,4820,4820,4815,22
|
||||
20250508,095000,234296085,4815,4820,4820,4815,268
|
||||
20250508,094900,233005575,4815,4815,4815,4815,410
|
||||
20250508,094800,231031425,4815,4815,4815,4815,6
|
||||
20250508,094700,231002535,4820,4820,4820,4805,119
|
||||
20250508,094600,230430455,4805,4820,4820,4805,616
|
||||
20250508,094500,227470335,4825,4820,4825,4810,169
|
||||
20250508,094400,226656160,4825,4825,4825,4825,29
|
||||
20250508,094300,226516235,4825,4815,4830,4815,5117
|
||||
20250508,094200,201833480,4815,4810,4815,4810,830
|
||||
20250508,094100,197841170,4815,4815,4815,4815,32
|
||||
20250508,094000,197687090,4815,4820,4820,4815,61
|
||||
20250508,093900,197393285,4820,4810,4820,4810,1078
|
||||
20250508,093800,192204760,4815,4815,4815,4815,16
|
||||
20250508,093700,192127720,4820,4810,4820,4810,602
|
||||
20250508,093600,189232080,4815,4815,4815,4815,227
|
||||
20250508,093500,188139075,4815,4820,4820,4815,20
|
||||
20250508,093400,188042765,4820,4820,4820,4820,944
|
||||
20250508,093300,183492685,4820,4815,4820,4815,429
|
||||
20250508,093200,181426370,4815,4810,4815,4810,1813
|
||||
20250508,093100,172700820,4810,4805,4810,4795,149
|
||||
20250508,093000,171986030,4800,4810,4810,4800,988
|
||||
20250508,092900,167242830,4800,4810,4810,4800,591
|
||||
20250508,092800,164401400,4810,4800,4810,4795,2971
|
||||
20250508,092700,150144045,4800,4810,4810,4800,1979
|
||||
20250508,092600,140637655,4800,4800,4800,4800,300
|
||||
20250508,092500,139197655,4800,4800,4800,4800,1
|
||||
20250508,092400,139192855,4800,4800,4800,4800,23
|
||||
20250508,092300,139082455,4805,4805,4805,4800,1212
|
||||
20250508,092200,133264160,4805,4805,4810,4805,304
|
||||
20250508,092100,131802940,4810,4810,4810,4810,5
|
||||
20250508,092000,131778890,4810,4810,4810,4810,1
|
||||
20250508,091900,131774080,4810,4810,4810,4810,6
|
||||
20250508,091800,131745220,4810,4815,4815,4810,1232
|
||||
20250508,091700,125813660,4815,4815,4815,4800,705
|
||||
20250508,091600,122425240,4815,4800,4820,4800,1159
|
||||
20250508,091500,116854995,4805,4805,4805,4805,337
|
||||
20250508,091400,115235710,4820,4805,4820,4790,2852
|
||||
20250508,091300,101548525,4805,4815,4825,4805,1936
|
||||
20250508,091200,92235780,4810,4820,4820,4810,800
|
||||
20250508,091100,88387450,4820,4825,4825,4815,103
|
||||
20250508,091000,87890875,4825,4830,4830,4815,425
|
||||
20250508,090900,85842525,4830,4830,4835,4830,131
|
||||
20250508,090800,85209775,4835,4825,4845,4825,1369
|
||||
20250508,090700,78588785,4830,4815,4835,4815,2368
|
||||
20250508,090600,67162575,4815,4815,4815,4815,197
|
||||
20250508,090500,66214020,4820,4810,4820,4805,591
|
||||
20250508,090400,63369805,4810,4820,4820,4805,350
|
||||
20250508,090300,61686395,4820,4825,4825,4800,2327
|
||||
20250508,090200,50512535,4805,4815,4830,4800,6096
|
||||
20250508,090100,21241780,4815,4825,4825,4810,2226
|
||||
20250508,090000,10511295,4825,4815,4825,4815,2183
|
||||
|
Reference in New Issue
Block a user