Update 2025-05-08 2733 candle_min
This commit is contained in:
582
010660/min/candle-20250508.csv
Normal file
582
010660/min/candle-20250508.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184000,2907835643,4445,4445,4445,4445,7755
|
||||
20250508,183900,2907835643,4445,4445,4445,4445,0
|
||||
20250508,183800,2907835643,4445,4445,4445,4445,0
|
||||
20250508,183700,2907835643,4445,4445,4445,4445,0
|
||||
20250508,183600,2907835643,4445,4445,4445,4445,0
|
||||
20250508,183500,2907835643,4445,4445,4445,4445,0
|
||||
20250508,183400,2907835643,4445,4445,4445,4445,0
|
||||
20250508,183300,2907835643,4445,4445,4445,4445,0
|
||||
20250508,183200,2907835643,4445,4445,4445,4445,0
|
||||
20250508,183100,2907835643,4445,4445,4445,4445,0
|
||||
20250508,183000,2907835643,4445,4445,4445,4445,0
|
||||
20250508,182900,2907835643,4445,4445,4445,4445,0
|
||||
20250508,182800,2907835643,4445,4445,4445,4445,0
|
||||
20250508,182700,2907835643,4445,4445,4445,4445,0
|
||||
20250508,182600,2907835643,4445,4445,4445,4445,0
|
||||
20250508,182500,2907835643,4445,4445,4445,4445,0
|
||||
20250508,182400,2907835643,4445,4445,4445,4445,0
|
||||
20250508,182300,2907835643,4445,4445,4445,4445,0
|
||||
20250508,182200,2907835643,4445,4445,4445,4445,0
|
||||
20250508,182100,2907835643,4445,4445,4445,4445,0
|
||||
20250508,182000,2907835643,4445,4445,4445,4445,0
|
||||
20250508,181900,2907835643,4445,4445,4445,4445,0
|
||||
20250508,181800,2907835643,4445,4445,4445,4445,0
|
||||
20250508,181700,2907835643,4445,4445,4445,4445,0
|
||||
20250508,181600,2907835643,4445,4445,4445,4445,0
|
||||
20250508,181500,2907835643,4445,4445,4445,4445,0
|
||||
20250508,181400,2907835643,4445,4445,4445,4445,0
|
||||
20250508,181300,2907835643,4445,4445,4445,4445,0
|
||||
20250508,181200,2907835643,4445,4445,4445,4445,0
|
||||
20250508,181100,2907835643,4445,4445,4445,4445,0
|
||||
20250508,181000,2907835643,4445,4445,4445,4445,7755
|
||||
20250508,180900,2907835643,4445,4445,4445,4445,0
|
||||
20250508,180800,2907835643,4445,4445,4445,4445,0
|
||||
20250508,180700,2907835643,4445,4445,4445,4445,0
|
||||
20250508,180600,2907835643,4445,4445,4445,4445,0
|
||||
20250508,180500,2907835643,4445,4445,4445,4445,0
|
||||
20250508,180400,2907835643,4445,4445,4445,4445,0
|
||||
20250508,180300,2907835643,4445,4445,4445,4445,0
|
||||
20250508,180200,2907835643,4445,4445,4445,4445,0
|
||||
20250508,180100,2907835643,4445,4445,4445,4445,0
|
||||
20250508,180000,2907835643,4445,4445,4445,4445,0
|
||||
20250508,175900,2907835643,4445,4445,4445,4445,0
|
||||
20250508,175800,2907835643,4445,4445,4445,4445,0
|
||||
20250508,175700,2907835643,4445,4445,4445,4445,0
|
||||
20250508,175600,2907835643,4445,4445,4445,4445,0
|
||||
20250508,175500,2907835643,4445,4445,4445,4445,0
|
||||
20250508,175400,2907835643,4445,4445,4445,4445,0
|
||||
20250508,175300,2907835643,4445,4445,4445,4445,0
|
||||
20250508,175200,2907835643,4445,4445,4445,4445,0
|
||||
20250508,175100,2907835643,4445,4445,4445,4445,0
|
||||
20250508,175000,2907835643,4445,4445,4445,4445,0
|
||||
20250508,174900,2907835643,4445,4445,4445,4445,0
|
||||
20250508,174800,2907835643,4445,4445,4445,4445,0
|
||||
20250508,174700,2907835643,4445,4445,4445,4445,0
|
||||
20250508,174600,2907835643,4445,4445,4445,4445,0
|
||||
20250508,174500,2907835643,4445,4445,4445,4445,0
|
||||
20250508,174400,2907835643,4445,4445,4445,4445,0
|
||||
20250508,174300,2907835643,4445,4445,4445,4445,0
|
||||
20250508,174200,2907835643,4445,4445,4445,4445,0
|
||||
20250508,174100,2907835643,4445,4445,4445,4445,0
|
||||
20250508,174000,2907835643,4445,4445,4445,4445,7755
|
||||
20250508,173900,2907835643,4445,4445,4445,4445,0
|
||||
20250508,173800,2907835643,4445,4445,4445,4445,0
|
||||
20250508,173700,2907835643,4445,4445,4445,4445,0
|
||||
20250508,173600,2907835643,4445,4445,4445,4445,0
|
||||
20250508,173500,2907835643,4445,4445,4445,4445,0
|
||||
20250508,173400,2907835643,4445,4445,4445,4445,0
|
||||
20250508,173300,2907835643,4445,4445,4445,4445,0
|
||||
20250508,173200,2907835643,4445,4445,4445,4445,0
|
||||
20250508,173100,2907835643,4445,4445,4445,4445,0
|
||||
20250508,173000,2907835643,4445,4445,4445,4445,0
|
||||
20250508,172900,2907835643,4445,4445,4445,4445,0
|
||||
20250508,172800,2907835643,4445,4445,4445,4445,0
|
||||
20250508,172700,2907835643,4445,4445,4445,4445,0
|
||||
20250508,172600,2907835643,4445,4445,4445,4445,0
|
||||
20250508,172500,2907835643,4445,4445,4445,4445,0
|
||||
20250508,172400,2907835643,4445,4445,4445,4445,0
|
||||
20250508,172300,2907835643,4445,4445,4445,4445,0
|
||||
20250508,172200,2907835643,4445,4445,4445,4445,0
|
||||
20250508,172100,2907835643,4445,4445,4445,4445,0
|
||||
20250508,172000,2907835643,4445,4445,4445,4445,0
|
||||
20250508,171900,2907835643,4445,4445,4445,4445,0
|
||||
20250508,171800,2907835643,4445,4445,4445,4445,0
|
||||
20250508,171700,2907835643,4445,4445,4445,4445,0
|
||||
20250508,171600,2907835643,4445,4445,4445,4445,0
|
||||
20250508,171500,2907835643,4445,4445,4445,4445,0
|
||||
20250508,171400,2907835643,4445,4445,4445,4445,0
|
||||
20250508,171300,2907835643,4445,4445,4445,4445,0
|
||||
20250508,171200,2907835643,4445,4445,4445,4445,0
|
||||
20250508,171100,2907835643,4445,4445,4445,4445,0
|
||||
20250508,171000,2907835643,4445,4445,4445,4445,7755
|
||||
20250508,170900,2907835643,4445,4445,4445,4445,0
|
||||
20250508,170800,2907835643,4445,4445,4445,4445,0
|
||||
20250508,170700,2907835643,4445,4445,4445,4445,0
|
||||
20250508,170600,2907835643,4445,4445,4445,4445,0
|
||||
20250508,170500,2907835643,4445,4445,4445,4445,0
|
||||
20250508,170400,2907835643,4445,4445,4445,4445,0
|
||||
20250508,170300,2907835643,4445,4445,4445,4445,0
|
||||
20250508,170200,2907835643,4445,4445,4445,4445,0
|
||||
20250508,170100,2907835643,4445,4445,4445,4445,0
|
||||
20250508,170000,2907835643,4445,4445,4445,4445,0
|
||||
20250508,165900,2907835643,4445,4445,4445,4445,0
|
||||
20250508,165800,2907835643,4445,4445,4445,4445,0
|
||||
20250508,165700,2907835643,4445,4445,4445,4445,0
|
||||
20250508,165600,2907835643,4445,4445,4445,4445,0
|
||||
20250508,165500,2907835643,4445,4445,4445,4445,0
|
||||
20250508,165400,2907835643,4445,4445,4445,4445,0
|
||||
20250508,165300,2907835643,4445,4445,4445,4445,0
|
||||
20250508,165200,2907835643,4445,4445,4445,4445,0
|
||||
20250508,165100,2907835643,4445,4445,4445,4445,0
|
||||
20250508,165000,2907835643,4445,4445,4445,4445,0
|
||||
20250508,164900,2907835643,4445,4445,4445,4445,0
|
||||
20250508,164800,2907835643,4445,4445,4445,4445,0
|
||||
20250508,164700,2907835643,4445,4445,4445,4445,0
|
||||
20250508,164600,2907835643,4445,4445,4445,4445,0
|
||||
20250508,164500,2907835643,4445,4445,4445,4445,0
|
||||
20250508,164400,2907835643,4445,4445,4445,4445,0
|
||||
20250508,164300,2907835643,4445,4445,4445,4445,0
|
||||
20250508,164200,2907835643,4445,4445,4445,4445,0
|
||||
20250508,164100,2907835643,4445,4445,4445,4445,0
|
||||
20250508,164000,2907835643,4445,4445,4445,4445,7755
|
||||
20250508,163900,2907835643,4445,4445,4445,4445,0
|
||||
20250508,163800,2907835643,4445,4445,4445,4445,0
|
||||
20250508,163700,2907835643,4445,4445,4445,4445,0
|
||||
20250508,163600,2907835643,4445,4445,4445,4445,0
|
||||
20250508,163500,2907835643,4445,4445,4445,4445,0
|
||||
20250508,163400,2907835643,4445,4445,4445,4445,0
|
||||
20250508,163300,2907835643,4445,4445,4445,4445,0
|
||||
20250508,163200,2907835643,4445,4445,4445,4445,0
|
||||
20250508,163100,2907835643,4445,4445,4445,4445,0
|
||||
20250508,163000,2907835643,4445,4445,4445,4445,0
|
||||
20250508,162900,2907835643,4445,4445,4445,4445,0
|
||||
20250508,162800,2907835643,4445,4445,4445,4445,0
|
||||
20250508,162700,2907835643,4445,4445,4445,4445,0
|
||||
20250508,162600,2907835643,4445,4445,4445,4445,0
|
||||
20250508,162500,2907835643,4445,4445,4445,4445,0
|
||||
20250508,162400,2907835643,4445,4445,4445,4445,0
|
||||
20250508,162300,2907835643,4445,4445,4445,4445,0
|
||||
20250508,162200,2907835643,4445,4445,4445,4445,0
|
||||
20250508,162100,2907835643,4445,4445,4445,4445,0
|
||||
20250508,162000,2907835643,4445,4445,4445,4445,0
|
||||
20250508,161900,2907835643,4445,4445,4445,4445,0
|
||||
20250508,161800,2907835643,4445,4445,4445,4445,0
|
||||
20250508,161700,2907835643,4445,4445,4445,4445,0
|
||||
20250508,161600,2907835643,4445,4445,4445,4445,0
|
||||
20250508,161500,2907835643,4445,4445,4445,4445,0
|
||||
20250508,161400,2907835643,4445,4445,4445,4445,0
|
||||
20250508,161300,2907835643,4445,4445,4445,4445,0
|
||||
20250508,161200,2907835643,4445,4445,4445,4445,0
|
||||
20250508,161100,2907835643,4445,4445,4445,4445,0
|
||||
20250508,161000,2907835643,4445,4445,4445,4445,7755
|
||||
20250508,160900,2907835643,4445,4445,4445,4445,0
|
||||
20250508,160800,2907835643,4445,4445,4445,4445,0
|
||||
20250508,160700,2907835643,4445,4445,4445,4445,0
|
||||
20250508,160600,2907835643,4445,4445,4445,4445,0
|
||||
20250508,160500,2907835643,4445,4445,4445,4445,0
|
||||
20250508,160400,2907835643,4445,4445,4445,4445,0
|
||||
20250508,160300,2907835643,4445,4445,4445,4445,0
|
||||
20250508,160200,2907835643,4445,4445,4445,4445,0
|
||||
20250508,160100,2907835643,4445,4445,4445,4445,0
|
||||
20250508,160000,2907835643,4445,4445,4445,4445,0
|
||||
20250508,155900,2907835643,4445,4445,4445,4445,0
|
||||
20250508,155800,2907835643,4445,4445,4445,4445,0
|
||||
20250508,155700,2907835643,4445,4445,4445,4445,0
|
||||
20250508,155600,2907835643,4445,4445,4445,4445,0
|
||||
20250508,155500,2907835643,4445,4445,4445,4445,0
|
||||
20250508,155400,2907835643,4445,4445,4445,4445,0
|
||||
20250508,155300,2907835643,4445,4445,4445,4445,0
|
||||
20250508,155200,2907835643,4445,4445,4445,4445,0
|
||||
20250508,155100,2907835643,4445,4445,4445,4445,0
|
||||
20250508,155000,2907835643,4445,4445,4445,4445,0
|
||||
20250508,154900,2907835643,4445,4445,4445,4445,0
|
||||
20250508,154800,2907835643,4445,4445,4445,4445,0
|
||||
20250508,154700,2907835643,4445,4445,4445,4445,0
|
||||
20250508,154600,2907835643,4445,4445,4445,4445,0
|
||||
20250508,154500,2907835643,4445,4445,4445,4445,0
|
||||
20250508,154400,2907835643,4445,4445,4445,4445,0
|
||||
20250508,154300,2907835643,4445,4445,4445,4445,0
|
||||
20250508,154200,2907835643,4445,4445,4445,4445,0
|
||||
20250508,154100,2907835643,4445,4445,4445,4445,0
|
||||
20250508,154000,2907835643,4445,4445,4445,4445,7755
|
||||
20250508,153900,2907835643,4445,4445,4445,4445,0
|
||||
20250508,153800,2907835643,4445,4445,4445,4445,0
|
||||
20250508,153700,2907835643,4445,4445,4445,4445,0
|
||||
20250508,153600,2907835643,4445,4445,4445,4445,0
|
||||
20250508,153500,2907835643,4445,4445,4445,4445,0
|
||||
20250508,153400,2907835643,4445,4445,4445,4445,0
|
||||
20250508,153300,2907835643,4445,4445,4445,4445,0
|
||||
20250508,153200,2907835643,4445,4445,4445,4445,0
|
||||
20250508,153100,2907835643,4445,4445,4445,4445,0
|
||||
20250508,153000,2907835643,4445,4445,4445,4445,7755
|
||||
20250508,152900,2873364668,4450,4450,4450,4450,0
|
||||
20250508,152800,2873364668,4450,4450,4450,4450,0
|
||||
20250508,152700,2873364668,4450,4450,4450,4450,0
|
||||
20250508,152600,2873364668,4450,4450,4450,4450,0
|
||||
20250508,152500,2873364668,4450,4450,4450,4450,0
|
||||
20250508,152400,2873364668,4450,4450,4450,4450,0
|
||||
20250508,152300,2873364668,4450,4450,4450,4450,0
|
||||
20250508,152200,2873364668,4450,4450,4450,4450,0
|
||||
20250508,152100,2873364668,4450,4450,4450,4450,0
|
||||
20250508,152000,2873364668,4450,4450,4450,4450,0
|
||||
20250508,151900,2873364668,4450,4445,4450,4440,312
|
||||
20250508,151800,2871977733,4445,4440,4445,4435,382
|
||||
20250508,151700,2870281352,4445,4445,4445,4430,18
|
||||
20250508,151600,2870201567,4440,4450,4450,4440,1067
|
||||
20250508,151500,2865458124,4450,4442,4455,4430,2255
|
||||
20250508,151400,2855464719,4450,4450,4450,4435,768
|
||||
20250508,151300,2852052924,4450,4435,4450,4430,1854
|
||||
20250508,151200,2843836259,4440,4440,4450,4435,1304
|
||||
20250508,151100,2838044098,4450,4440,4450,4440,144
|
||||
20250508,151000,2837404718,4455,4440,4455,4440,107
|
||||
20250508,150900,2836929573,4455,4460,4460,4435,299
|
||||
20250508,150800,2835603443,4430,4430,4450,4430,1373
|
||||
20250508,150700,2829508288,4430,4440,4440,4430,840
|
||||
20250508,150600,2825781823,4440,4450,4450,4440,861
|
||||
20250508,150500,2821952168,4450,4455,4465,4450,1517
|
||||
20250508,150400,2815194158,4455,4460,4465,4455,6604
|
||||
20250508,150300,2785736658,4460,4465,4465,4460,1311
|
||||
20250508,150200,2779886798,4460,4475,4475,4460,1071
|
||||
20250508,150100,2775107618,4460,4460,4470,4460,1387
|
||||
20250508,150000,2768909198,4460,4460,4460,4460,68
|
||||
20250508,145900,2768605918,4460,4465,4465,4460,976
|
||||
20250508,145800,2764251188,4465,4460,4465,4460,1758
|
||||
20250508,145700,2756402068,4460,4460,4465,4460,209
|
||||
20250508,145600,2755469913,4460,4465,4465,4460,485
|
||||
20250508,145500,2753305313,4465,4465,4470,4460,2900
|
||||
20250508,145400,2740371188,4465,4470,4470,4465,264
|
||||
20250508,145300,2739192128,4465,4470,4470,4465,114
|
||||
20250508,145200,2738682968,4470,4470,4480,4470,89
|
||||
20250508,145100,2738285103,4470,4470,4480,4470,451
|
||||
20250508,145000,2736268333,4485,4470,4485,4470,198
|
||||
20250508,144900,2735383258,4470,4480,4480,4470,881
|
||||
20250508,144800,2731440328,4490,4480,4490,4475,568
|
||||
20250508,144700,2728896318,4480,4495,4495,4480,351
|
||||
20250508,144600,2727321338,4485,4495,4495,4485,335
|
||||
20250508,144500,2725817558,4490,4495,4495,4490,82
|
||||
20250508,144400,2725449348,4495,4510,4510,4490,7810
|
||||
20250508,144300,2690300628,4510,4515,4515,4510,12
|
||||
20250508,144200,2690246498,4505,4515,4520,4505,1068
|
||||
20250508,144100,2685426498,4515,4520,4520,4515,1282
|
||||
20250508,144000,2679632238,4515,4525,4530,4515,536
|
||||
20250508,143900,2677209348,4515,4515,4525,4515,841
|
||||
20250508,143800,2673405323,4525,4510,4525,4510,1441
|
||||
20250508,143700,2666900773,4525,4525,4525,4525,69
|
||||
20250508,143600,2666588548,4525,4515,4525,4515,1268
|
||||
20250508,143500,2660852708,4515,4515,4517,4515,646
|
||||
20250508,143400,2657935958,4515,4510,4515,4505,1282
|
||||
20250508,143300,2652154133,4510,4515,4515,4500,2690
|
||||
20250508,143200,2640047978,4510,4510,4510,4510,500
|
||||
20250508,143100,2637792978,4510,4510,4510,4510,26
|
||||
20250508,143000,2637675718,4510,4515,4515,4510,1087
|
||||
20250508,142900,2632773223,4520,4515,4520,4505,2383
|
||||
20250508,142800,2622024218,4520,4505,4520,4505,3774
|
||||
20250508,142700,2604992398,4505,4505,4505,4505,22
|
||||
20250508,142600,2604893288,4500,4495,4500,4495,971
|
||||
20250508,142500,2600524628,4500,4495,4500,4495,148
|
||||
20250508,142400,2599859113,4495,4495,4495,4495,187
|
||||
20250508,142300,2599018548,4500,4495,4500,4495,141
|
||||
20250508,142200,2598384738,4495,4490,4500,4490,1444
|
||||
20250508,142100,2591891458,4490,4480,4490,4480,1405
|
||||
20250508,142000,2585591188,4490,4485,4490,4485,513
|
||||
20250508,141900,2583288983,4490,4485,4490,4485,828
|
||||
20250508,141800,2579574663,4480,4480,4480,4480,32
|
||||
20250508,141700,2579431303,4485,4485,4485,4485,310
|
||||
20250508,141600,2578040953,4485,4480,4485,4470,1621
|
||||
20250508,141500,2570780763,4465,4465,4465,4465,97
|
||||
20250508,141400,2570347658,4485,4470,4485,4465,311
|
||||
20250508,141300,2568956563,4470,4470,4470,4470,1
|
||||
20250508,141200,2568952093,4475,4480,4480,4465,475
|
||||
20250508,141100,2566828593,4485,4480,4490,4475,256
|
||||
20250508,141000,2565680858,4485,4480,4485,4475,203
|
||||
20250508,140900,2564771413,4470,4470,4480,4470,1315
|
||||
20250508,140800,2558889343,4480,4470,4480,4470,158
|
||||
20250508,140700,2558183033,4465,4465,4465,4455,804
|
||||
20250508,140600,2554593203,4465,4470,4470,4465,3112
|
||||
20250508,140500,2540682603,4470,4455,4470,4455,404
|
||||
20250508,140400,2538881213,4450,4455,4455,4450,538
|
||||
20250508,140300,2536486893,4450,4450,4450,4450,566
|
||||
20250508,140200,2533968193,4455,4445,4460,4445,837
|
||||
20250508,140100,2530242888,4445,4440,4445,4440,303
|
||||
20250508,140000,2528897538,4440,4425,4440,4425,841
|
||||
20250508,135900,2525171393,4430,4425,4430,4425,270
|
||||
20250508,135800,2523975838,4425,4440,4440,4425,1035
|
||||
20250508,135700,2519395903,4420,4425,4425,4420,315
|
||||
20250508,135600,2518002038,4440,4420,4440,4415,1013
|
||||
20250508,135500,2513524543,4440,4420,4440,4415,3451
|
||||
20250508,135400,2498263326,4425,4415,4425,4415,6
|
||||
20250508,135300,2498236786,4420,4425,4425,4420,19
|
||||
20250508,135200,2498152766,4425,4425,4425,4420,30
|
||||
20250508,135100,2498020091,4420,4425,4425,4415,1738
|
||||
20250508,135000,2490337876,4425,4420,4425,4420,1124
|
||||
20250508,134900,2485365796,4415,4415,4415,4415,209
|
||||
20250508,134800,2484443061,4420,4420,4420,4415,1293
|
||||
20250508,134700,2478728006,4415,4415,4420,4415,325
|
||||
20250508,134600,2477293121,4415,4430,4430,4415,2557
|
||||
20250508,134500,2465989961,4430,4420,4430,4420,43
|
||||
20250508,134400,2465799676,4420,4415,4430,4415,599
|
||||
20250508,134300,2463149521,4415,4425,4430,4405,8540
|
||||
20250508,134200,2425410396,4430,4455,4455,4430,1209
|
||||
20250508,134100,2420052141,4435,4440,4445,4435,596
|
||||
20250508,134000,2417403836,4440,4420,4445,4420,1214
|
||||
20250508,133900,2412033241,4420,4435,4435,4415,9896
|
||||
20250508,133800,2368244081,4435,4445,4445,4435,5441
|
||||
20250508,133700,2344088256,4440,4440,4440,4440,92
|
||||
20250508,133600,2343679776,4440,4440,4445,4440,2194
|
||||
20250508,133500,2333928381,4440,4440,4440,4440,690
|
||||
20250508,133400,2330864781,4445,4440,4445,4440,397
|
||||
20250508,133300,2329102096,4445,4445,4445,4440,22
|
||||
20250508,133200,2329004356,4435,4435,4445,4435,1484
|
||||
20250508,133100,2322422741,4435,4450,4455,4435,10049
|
||||
20250508,133000,2277743191,4450,4455,4455,4450,1198
|
||||
20250508,132900,2272407091,4450,4465,4465,4450,11130
|
||||
20250508,132800,2222844481,4460,4465,4465,4460,39
|
||||
20250508,132700,2222670511,4470,4470,4470,4470,5
|
||||
20250508,132600,2222648161,4470,4470,4470,4470,1
|
||||
20250508,132500,2222643691,4475,4465,4475,4465,1205
|
||||
20250508,132400,2217263356,4470,4475,4475,4470,329
|
||||
20250508,132300,2215792656,4480,4480,4480,4480,60
|
||||
20250508,132200,2215523856,4480,4480,4480,4480,2
|
||||
20250508,132100,2215514896,4480,4470,4480,4465,162
|
||||
20250508,132000,2214790846,4470,4470,4470,4470,301
|
||||
20250508,131900,2213445376,4465,4470,4470,4465,23
|
||||
20250508,131800,2213342581,4470,4465,4470,4465,295
|
||||
20250508,131700,2212025356,4465,4465,4465,4465,100
|
||||
20250508,131600,2211578856,4465,4460,4465,4460,91
|
||||
20250508,131500,2211172941,4460,4460,4460,4460,11
|
||||
20250508,131400,2211123881,4460,4460,4460,4460,100
|
||||
20250508,131300,2210677881,4465,4470,4470,4460,3315
|
||||
20250508,131200,2195883341,4480,4465,4480,4465,746
|
||||
20250508,131100,2192544981,4465,4460,4465,4455,202
|
||||
20250508,131000,2191644061,4460,4455,4460,4455,103
|
||||
20250508,130900,2191184736,4455,4460,4460,4450,5856
|
||||
20250508,130800,2165092106,4460,4470,4470,4460,2719
|
||||
20250508,130700,2152952636,4480,4480,4480,4480,1
|
||||
20250508,130600,2152948156,4470,4465,4480,4465,225
|
||||
20250508,130500,2151943041,4465,4470,4470,4465,266
|
||||
20250508,130400,2150755146,4470,4470,4470,4470,877
|
||||
20250508,130300,2146834956,4470,4490,4490,4465,5944
|
||||
20250508,130200,2120252436,4490,4490,4490,4490,0
|
||||
20250508,130100,2120252436,4490,4490,4490,4475,333
|
||||
20250508,130000,2118759591,4490,4485,4490,4485,2
|
||||
20250508,125900,2118750616,4480,4485,4485,4480,1807
|
||||
20250508,125800,2110652356,4505,4495,4520,4485,1930
|
||||
20250508,125700,2101993841,4500,4490,4525,4490,209
|
||||
20250508,125600,2101054386,4490,4495,4495,4480,5135
|
||||
20250508,125500,2078025971,4495,4505,4505,4495,3931
|
||||
20250508,125400,2060347196,4510,4505,4510,4505,771
|
||||
20250508,125300,2056873786,4505,4505,4505,4500,1566
|
||||
20250508,125200,2049819341,4505,4505,4505,4500,1169
|
||||
20250508,125100,2044553341,4505,4505,4505,4505,4
|
||||
20250508,125000,2044535321,4505,4515,4515,4500,5339
|
||||
20250508,124900,2020470296,4520,4520,4520,4520,10
|
||||
20250508,124800,2020425096,4515,4515,4515,4515,0
|
||||
20250508,124700,2020425096,4515,4520,4520,4515,103
|
||||
20250508,124600,2019960046,4520,4520,4520,4517,539
|
||||
20250508,124500,2017524366,4520,4540,4540,4515,29796
|
||||
20250508,124400,1882724846,4545,4550,4550,4545,345
|
||||
20250508,124300,1881155301,4555,4555,4555,4555,0
|
||||
20250508,124200,1881155301,4555,4555,4555,4555,1
|
||||
20250508,124100,1881150746,4550,4550,4550,4550,279
|
||||
20250508,124000,1879881296,4555,4555,4555,4555,307
|
||||
20250508,123900,1878482911,4550,4555,4555,4550,328
|
||||
20250508,123800,1876988876,4555,4555,4555,4555,939
|
||||
20250508,123700,1872711731,4555,4555,4555,4555,69
|
||||
20250508,123600,1872397436,4560,4560,4560,4560,3
|
||||
20250508,123500,1872383756,4560,4560,4560,4560,0
|
||||
20250508,123400,1872383756,4560,4555,4560,4555,93
|
||||
20250508,123300,1871959981,4550,4540,4550,4540,61
|
||||
20250508,123200,1871682481,4535,4555,4555,4535,639
|
||||
20250508,123100,1868777756,4555,4565,4565,4555,736
|
||||
20250508,123000,1865422906,4570,4570,4570,4570,102
|
||||
20250508,122900,1864956766,4570,4560,4570,4560,260
|
||||
20250508,122800,1863769711,4560,4560,4565,4560,602
|
||||
20250508,122700,1861024581,4565,4565,4565,4560,507
|
||||
20250508,122600,1858710161,4565,4565,4565,4565,600
|
||||
20250508,122500,1855971161,4565,4555,4565,4555,35
|
||||
20250508,122400,1855811726,4555,4555,4555,4555,11
|
||||
20250508,122300,1855761621,4555,4555,4555,4555,80
|
||||
20250508,122200,1855397221,4565,4560,4565,4560,27
|
||||
20250508,122100,1855274096,4565,4560,4565,4560,420
|
||||
20250508,122000,1853357121,4560,4555,4560,4555,23
|
||||
20250508,121900,1853252296,4555,4555,4555,4550,423
|
||||
20250508,121800,1851325551,4555,4555,4555,4550,1155
|
||||
20250508,121700,1846064541,4555,4555,4555,4550,1452
|
||||
20250508,121600,1839450926,4545,4545,4550,4525,6056
|
||||
20250508,121500,1812035071,4555,4555,4555,4555,519
|
||||
20250508,121400,1809671026,4555,4545,4560,4545,63
|
||||
20250508,121300,1809384111,4545,4545,4545,4545,2
|
||||
20250508,121200,1809375021,4540,4535,4540,4535,428
|
||||
20250508,121100,1807432226,4535,4535,4535,4535,262
|
||||
20250508,121000,1806244056,4535,4530,4535,4530,1240
|
||||
20250508,120900,1800625801,4520,4520,4520,4520,106
|
||||
20250508,120800,1800146681,4520,4520,4520,4520,308
|
||||
20250508,120700,1798754521,4520,4520,4520,4520,104
|
||||
20250508,120600,1798284441,4520,4520,4520,4520,100
|
||||
20250508,120500,1797832441,4520,4520,4520,4520,101
|
||||
20250508,120400,1797375921,4515,4510,4515,4510,114
|
||||
20250508,120300,1796861756,4510,4515,4515,4510,602
|
||||
20250508,120200,1794144226,4520,4515,4520,4515,2089
|
||||
20250508,120100,1784701956,4520,4510,4520,4500,385
|
||||
20250508,120000,1782967111,4515,4500,4515,4500,13
|
||||
20250508,115900,1782908596,4515,4505,4515,4500,2473
|
||||
20250508,115800,1771774631,4505,4520,4520,4505,206
|
||||
20250508,115700,1770843601,4520,4520,4520,4520,0
|
||||
20250508,115600,1770843601,4520,4530,4530,4505,453
|
||||
20250508,115500,1768791706,4530,4530,4530,4530,3
|
||||
20250508,115400,1768778116,4530,4515,4530,4515,154
|
||||
20250508,115300,1768080736,4530,4505,4530,4500,609
|
||||
20250508,115200,1765339556,4505,4505,4505,4505,1092
|
||||
20250508,115100,1760420096,4505,4505,4505,4505,70
|
||||
20250508,115000,1760104746,4505,4505,4505,4505,5
|
||||
20250508,114900,1760082221,4505,4500,4505,4500,5028
|
||||
20250508,114800,1737456081,4505,4505,4505,4505,200
|
||||
20250508,114700,1736555081,4505,4505,4505,4505,0
|
||||
20250508,114600,1736555081,4505,4505,4505,4505,60
|
||||
20250508,114500,1736284781,4500,4500,4500,4500,6087
|
||||
20250508,114400,1708893281,4500,4505,4505,4500,1253
|
||||
20250508,114300,1703248941,4505,4505,4505,4505,1
|
||||
20250508,114200,1703244436,4500,4500,4500,4495,387
|
||||
20250508,114100,1701502986,4500,4495,4500,4495,2
|
||||
20250508,114000,1701493991,4490,4495,4495,4490,300
|
||||
20250508,113900,1700146676,4495,4500,4500,4495,409
|
||||
20250508,113800,1698306946,4500,4495,4500,4495,221
|
||||
20250508,113700,1697313501,4495,4495,4495,4495,230
|
||||
20250508,113600,1696279651,4495,4495,4495,4495,529
|
||||
20250508,113500,1693901796,4490,4490,4490,4490,0
|
||||
20250508,113400,1693901796,4490,4490,4490,4490,0
|
||||
20250508,113300,1693901796,4490,4490,4490,4490,414
|
||||
20250508,113200,1692042936,4495,4495,4495,4495,1
|
||||
20250508,113100,1692038441,4495,4490,4495,4490,893
|
||||
20250508,113000,1688028836,4487,4490,4490,4487,80
|
||||
20250508,112900,1687669726,4495,4495,4495,4490,1162
|
||||
20250508,112800,1682449631,4490,4490,4490,4485,1763
|
||||
20250508,112700,1674534511,4490,4495,4495,4490,1050
|
||||
20250508,112600,1669817261,4495,4495,4495,4495,102
|
||||
20250508,112500,1669358771,4495,4495,4495,4495,224
|
||||
20250508,112400,1668351891,4495,4495,4495,4490,2204
|
||||
20250508,112300,1658444921,4500,4515,4530,4500,5796
|
||||
20250508,112200,1632336576,4515,4520,4520,4515,1610
|
||||
20250508,112100,1625066526,4530,4530,4530,4530,0
|
||||
20250508,112000,1625066526,4530,4520,4535,4515,2569
|
||||
20250508,111900,1613425876,4515,4520,4520,4515,504
|
||||
20250508,111800,1611147811,4515,4520,4520,4515,3
|
||||
20250508,111700,1611134261,4515,4510,4515,4510,149
|
||||
20250508,111600,1610461801,4510,4510,4510,4505,124
|
||||
20250508,111500,1609902571,4525,4520,4525,4510,5051
|
||||
20250508,111400,1587098646,4530,4530,4530,4530,141
|
||||
20250508,111300,1586459916,4515,4530,4530,4515,5012
|
||||
20250508,111200,1563830721,4515,4510,4535,4510,1208
|
||||
20250508,111100,1558373491,4510,4510,4510,4510,138
|
||||
20250508,111000,1557751111,4510,4510,4515,4505,136
|
||||
20250508,110900,1557137771,4510,4500,4510,4495,109
|
||||
20250508,110800,1556647266,4495,4495,4495,4490,428
|
||||
20250508,110700,1554723651,4495,4500,4500,4495,1821
|
||||
20250508,110600,1546538206,4500,4520,4520,4500,10650
|
||||
20250508,110500,1498574626,4520,4505,4520,4505,2953
|
||||
20250508,110400,1485260131,4500,4505,4505,4500,1316
|
||||
20250508,110300,1479337811,4500,4525,4525,4500,47023
|
||||
20250508,110200,1267312911,4525,4530,4530,4525,767
|
||||
20250508,110100,1263841046,4530,4530,4530,4530,740
|
||||
20250508,110000,1260488846,4530,4530,4540,4530,825
|
||||
20250508,105900,1256750841,4530,4530,4530,4530,3
|
||||
20250508,105800,1256737251,4535,4535,4535,4535,3081
|
||||
20250508,105700,1242764916,4535,4550,4550,4535,3815
|
||||
20250508,105600,1225444561,4545,4570,4570,4545,365
|
||||
20250508,105500,1223785361,4560,4560,4560,4545,10113
|
||||
20250508,105400,1177790956,4560,4570,4570,4560,7225
|
||||
20250508,105300,1144843291,4570,4570,4570,4570,0
|
||||
20250508,105200,1144843291,4570,4565,4570,4565,959
|
||||
20250508,105100,1140465446,4565,4570,4570,4565,105
|
||||
20250508,105000,1139985861,4570,4570,4570,4570,10
|
||||
20250508,104900,1139940161,4575,4565,4575,4555,1051
|
||||
20250508,104800,1135150416,4570,4580,4580,4570,55
|
||||
20250508,104700,1134898996,4570,4555,4575,4555,1146
|
||||
20250508,104600,1129666586,4565,4565,4565,4565,0
|
||||
20250508,104500,1129666586,4565,4565,4565,4565,25
|
||||
20250508,104400,1129552461,4570,4570,4570,4570,0
|
||||
20250508,104300,1129552461,4570,4560,4570,4555,111
|
||||
20250508,104200,1129046061,4560,4560,4560,4560,67
|
||||
20250508,104100,1128740541,4585,4585,4585,4585,0
|
||||
20250508,104000,1128740541,4585,4560,4585,4550,9902
|
||||
20250508,103900,1083620436,4560,4575,4575,4555,1192
|
||||
20250508,103800,1078180846,4570,4570,4570,4570,50
|
||||
20250508,103700,1077952346,4570,4570,4570,4570,1
|
||||
20250508,103600,1077947776,4560,4555,4560,4550,724
|
||||
20250508,103500,1074650591,4550,4555,4555,4550,125
|
||||
20250508,103400,1074081751,4555,4545,4555,4545,268
|
||||
20250508,103300,1072863011,4545,4550,4550,4545,107
|
||||
20250508,103200,1072376296,4550,4550,4550,4550,173
|
||||
20250508,103100,1071589146,4555,4555,4555,4555,0
|
||||
20250508,103000,1071589146,4555,4555,4555,4555,12
|
||||
20250508,102900,1071534486,4550,4550,4550,4550,0
|
||||
20250508,102800,1071534486,4550,4550,4550,4550,11
|
||||
20250508,102700,1071484436,4550,4560,4560,4550,348
|
||||
20250508,102600,1069899406,4560,4565,4565,4560,10
|
||||
20250508,102500,1069853801,4560,4555,4560,4555,541
|
||||
20250508,102400,1067389346,4555,4555,4555,4555,0
|
||||
20250508,102300,1067389346,4555,4555,4555,4555,184
|
||||
20250508,102200,1066551226,4555,4555,4555,4555,4
|
||||
20250508,102100,1066533006,4540,4540,4540,4540,37
|
||||
20250508,102000,1066365026,4550,4535,4550,4535,1552
|
||||
20250508,101900,1059323046,4535,4550,4550,4535,2513
|
||||
20250508,101800,1047916676,4550,4550,4550,4550,649
|
||||
20250508,101700,1044963726,4550,4550,4550,4550,0
|
||||
20250508,101600,1044963726,4550,4550,4550,4550,1
|
||||
20250508,101500,1044959176,4550,4555,4555,4535,62
|
||||
20250508,101400,1044676991,4555,4530,4555,4530,13217
|
||||
20250508,101300,984739881,4525,4527,4527,4525,1616
|
||||
20250508,101200,977427421,4530,4530,4535,4530,1474
|
||||
20250508,101100,970745191,4530,4545,4545,4530,3673
|
||||
20250508,101000,954101806,4535,4560,4560,4535,4576
|
||||
20250508,100900,933316876,4545,4555,4580,4545,1721
|
||||
20250508,100800,925489221,4555,4540,4555,4540,3342
|
||||
20250508,100700,910287961,4545,4550,4550,4545,768
|
||||
20250508,100600,906795391,4550,4555,4560,4550,5544
|
||||
20250508,100500,881558826,4560,4570,4570,4560,4058
|
||||
20250508,100400,863054026,4575,4575,4575,4575,526
|
||||
20250508,100300,860647576,4580,4580,4580,4580,25
|
||||
20250508,100200,860533076,4585,4585,4585,4585,429
|
||||
20250508,100100,858566111,4590,4570,4590,4570,93
|
||||
20250508,100000,858140821,4560,4560,4560,4560,671
|
||||
20250508,095900,855081061,4555,4570,4570,4555,322
|
||||
20250508,095800,853612686,4555,4565,4570,4550,5071
|
||||
20250508,095700,830512266,4565,4580,4595,4565,6201
|
||||
20250508,095600,802170516,4580,4600,4600,4580,2010
|
||||
20250508,095500,792962876,4585,4600,4600,4585,2142
|
||||
20250508,095400,783133101,4590,4590,4590,4590,220
|
||||
20250508,095300,782123301,4600,4595,4600,4595,334
|
||||
20250508,095200,780588416,4595,4600,4600,4595,276
|
||||
20250508,095100,779320146,4595,4590,4595,4590,38
|
||||
20250508,095000,779145541,4585,4585,4595,4585,3630
|
||||
20250508,094900,762473317,4585,4597,4597,4580,2687
|
||||
20250508,094800,750144710,4597,4580,4605,4570,2430
|
||||
20250508,094700,739024650,4570,4605,4605,4570,2701
|
||||
20250508,094600,726660615,4605,4595,4605,4595,5022
|
||||
20250508,094500,703544290,4590,4590,4590,4590,28
|
||||
20250508,094400,703415770,4595,4600,4600,4595,122
|
||||
20250508,094300,702854820,4600,4565,4600,4565,4000
|
||||
20250508,094200,684553105,4580,4580,4580,4570,2752
|
||||
20250508,094100,671968920,4590,4590,4590,4580,24
|
||||
20250508,094000,671858780,4590,4580,4590,4570,851
|
||||
20250508,093900,667964590,4580,4585,4585,4580,952
|
||||
20250508,093800,663599675,4585,4605,4605,4585,4922
|
||||
20250508,093700,640991270,4610,4615,4615,4610,453
|
||||
20250508,093600,638902440,4610,4600,4610,4600,144
|
||||
20250508,093500,638238620,4600,4615,4615,4600,327
|
||||
20250508,093400,636734260,4615,4600,4615,4595,749
|
||||
20250508,093300,633291810,4615,4620,4620,4600,754
|
||||
20250508,093200,629821325,4610,4615,4620,4600,389
|
||||
20250508,093100,628030085,4610,4605,4610,4595,4576
|
||||
20250508,093000,606955105,4605,4610,4615,4605,942
|
||||
20250508,092900,602612560,4610,4600,4610,4595,940
|
||||
20250508,092800,598283860,4600,4615,4615,4600,1095
|
||||
20250508,092700,593242845,4615,4610,4635,4600,1978
|
||||
20250508,092600,584124060,4600,4630,4635,4590,8763
|
||||
20250508,092500,543758655,4630,4630,4645,4625,2969
|
||||
20250508,092400,530014415,4625,4655,4655,4625,5256
|
||||
20250508,092300,505603695,4670,4665,4675,4655,3030
|
||||
20250508,092200,491487880,4675,4670,4675,4670,607
|
||||
20250508,092100,488653180,4670,4670,4680,4670,2072
|
||||
20250508,092000,478975940,4670,4685,4685,4670,278
|
||||
20250508,091900,477674295,4685,4670,4685,4670,749
|
||||
20250508,091800,474176445,4670,4670,4670,4670,200
|
||||
20250508,091700,473242445,4685,4680,4685,4670,334
|
||||
20250508,091600,471680405,4670,4680,4685,4670,2234
|
||||
20250508,091500,461245650,4670,4680,4680,4670,1773
|
||||
20250508,091400,452960005,4680,4690,4690,4670,2072
|
||||
20250508,091300,443262145,4695,4700,4700,4695,433
|
||||
20250508,091200,441228950,4700,4690,4710,4685,6937
|
||||
20250508,091100,408655415,4700,4700,4710,4695,8500
|
||||
20250508,091000,368704970,4700,4655,4700,4655,3369
|
||||
20250508,090900,352978115,4655,4675,4675,4655,3462
|
||||
20250508,090800,336842940,4675,4670,4685,4670,1123
|
||||
20250508,090700,331595180,4685,4650,4685,4650,7538
|
||||
20250508,090600,296402810,4650,4665,4700,4650,6052
|
||||
20250508,090500,268161995,4675,4675,4690,4650,1544
|
||||
20250508,090400,260956955,4650,4640,4705,4630,4568
|
||||
20250508,090300,239673125,4650,4610,4705,4610,7023
|
||||
20250508,090200,207110275,4610,4700,4700,4590,32908
|
||||
20250508,090100,54223715,4685,4705,4710,4650,6378
|
||||
20250508,090000,24442380,4675,4720,4720,4670,5126
|
||||
|
Reference in New Issue
Block a user