Update 2025-05-08 2733 candle_min
This commit is contained in:
587
014280/min/candle-20250508.csv
Normal file
587
014280/min/candle-20250508.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184500,715267822,4725,4725,4725,4725,1367
|
||||
20250508,184400,715267822,4725,4725,4725,4725,0
|
||||
20250508,184300,715267822,4725,4725,4725,4725,0
|
||||
20250508,184200,715267822,4725,4725,4725,4725,0
|
||||
20250508,184100,715267822,4725,4725,4725,4725,0
|
||||
20250508,184000,715267822,4725,4725,4725,4725,0
|
||||
20250508,183900,715267822,4725,4725,4725,4725,0
|
||||
20250508,183800,715267822,4725,4725,4725,4725,0
|
||||
20250508,183700,715267822,4725,4725,4725,4725,0
|
||||
20250508,183600,715267822,4725,4725,4725,4725,0
|
||||
20250508,183500,715267822,4725,4725,4725,4725,0
|
||||
20250508,183400,715267822,4725,4725,4725,4725,0
|
||||
20250508,183300,715267822,4725,4725,4725,4725,0
|
||||
20250508,183200,715267822,4725,4725,4725,4725,0
|
||||
20250508,183100,715267822,4725,4725,4725,4725,0
|
||||
20250508,183000,715267822,4725,4725,4725,4725,0
|
||||
20250508,182900,715267822,4725,4725,4725,4725,0
|
||||
20250508,182800,715267822,4725,4725,4725,4725,0
|
||||
20250508,182700,715267822,4725,4725,4725,4725,0
|
||||
20250508,182600,715267822,4725,4725,4725,4725,0
|
||||
20250508,182500,715267822,4725,4725,4725,4725,0
|
||||
20250508,182400,715267822,4725,4725,4725,4725,0
|
||||
20250508,182300,715267822,4725,4725,4725,4725,0
|
||||
20250508,182200,715267822,4725,4725,4725,4725,0
|
||||
20250508,182100,715267822,4725,4725,4725,4725,0
|
||||
20250508,182000,715267822,4725,4725,4725,4725,0
|
||||
20250508,181900,715267822,4725,4725,4725,4725,0
|
||||
20250508,181800,715267822,4725,4725,4725,4725,0
|
||||
20250508,181700,715267822,4725,4725,4725,4725,0
|
||||
20250508,181600,715267822,4725,4725,4725,4725,0
|
||||
20250508,181500,715267822,4725,4725,4725,4725,1367
|
||||
20250508,181400,715267822,4725,4725,4725,4725,0
|
||||
20250508,181300,715267822,4725,4725,4725,4725,0
|
||||
20250508,181200,715267822,4725,4725,4725,4725,0
|
||||
20250508,181100,715267822,4725,4725,4725,4725,0
|
||||
20250508,181000,715267822,4725,4725,4725,4725,0
|
||||
20250508,180900,715267822,4725,4725,4725,4725,0
|
||||
20250508,180800,715267822,4725,4725,4725,4725,0
|
||||
20250508,180700,715267822,4725,4725,4725,4725,0
|
||||
20250508,180600,715267822,4725,4725,4725,4725,0
|
||||
20250508,180500,715267822,4725,4725,4725,4725,0
|
||||
20250508,180400,715267822,4725,4725,4725,4725,0
|
||||
20250508,180300,715267822,4725,4725,4725,4725,0
|
||||
20250508,180200,715267822,4725,4725,4725,4725,0
|
||||
20250508,180100,715267822,4725,4725,4725,4725,0
|
||||
20250508,180000,715267822,4725,4725,4725,4725,0
|
||||
20250508,175900,715267822,4725,4725,4725,4725,0
|
||||
20250508,175800,715267822,4725,4725,4725,4725,0
|
||||
20250508,175700,715267822,4725,4725,4725,4725,0
|
||||
20250508,175600,715267822,4725,4725,4725,4725,0
|
||||
20250508,175500,715267822,4725,4725,4725,4725,0
|
||||
20250508,175400,715267822,4725,4725,4725,4725,0
|
||||
20250508,175300,715267822,4725,4725,4725,4725,0
|
||||
20250508,175200,715267822,4725,4725,4725,4725,0
|
||||
20250508,175100,715267822,4725,4725,4725,4725,0
|
||||
20250508,175000,715267822,4725,4725,4725,4725,0
|
||||
20250508,174900,715267822,4725,4725,4725,4725,0
|
||||
20250508,174800,715267822,4725,4725,4725,4725,0
|
||||
20250508,174700,715267822,4725,4725,4725,4725,0
|
||||
20250508,174600,715267822,4725,4725,4725,4725,0
|
||||
20250508,174500,715267822,4725,4725,4725,4725,1367
|
||||
20250508,174400,715267822,4725,4725,4725,4725,0
|
||||
20250508,174300,715267822,4725,4725,4725,4725,0
|
||||
20250508,174200,715267822,4725,4725,4725,4725,0
|
||||
20250508,174100,715267822,4725,4725,4725,4725,0
|
||||
20250508,174000,715267822,4725,4725,4725,4725,0
|
||||
20250508,173900,715267822,4725,4725,4725,4725,0
|
||||
20250508,173800,715267822,4725,4725,4725,4725,0
|
||||
20250508,173700,715267822,4725,4725,4725,4725,0
|
||||
20250508,173600,715267822,4725,4725,4725,4725,0
|
||||
20250508,173500,715267822,4725,4725,4725,4725,0
|
||||
20250508,173400,715267822,4725,4725,4725,4725,0
|
||||
20250508,173300,715267822,4725,4725,4725,4725,0
|
||||
20250508,173200,715267822,4725,4725,4725,4725,0
|
||||
20250508,173100,715267822,4725,4725,4725,4725,0
|
||||
20250508,173000,715267822,4725,4725,4725,4725,0
|
||||
20250508,172900,715267822,4725,4725,4725,4725,0
|
||||
20250508,172800,715267822,4725,4725,4725,4725,0
|
||||
20250508,172700,715267822,4725,4725,4725,4725,0
|
||||
20250508,172600,715267822,4725,4725,4725,4725,0
|
||||
20250508,172500,715267822,4725,4725,4725,4725,0
|
||||
20250508,172400,715267822,4725,4725,4725,4725,0
|
||||
20250508,172300,715267822,4725,4725,4725,4725,0
|
||||
20250508,172200,715267822,4725,4725,4725,4725,0
|
||||
20250508,172100,715267822,4725,4725,4725,4725,0
|
||||
20250508,172000,715267822,4725,4725,4725,4725,0
|
||||
20250508,171900,715267822,4725,4725,4725,4725,0
|
||||
20250508,171800,715267822,4725,4725,4725,4725,0
|
||||
20250508,171700,715267822,4725,4725,4725,4725,0
|
||||
20250508,171600,715267822,4725,4725,4725,4725,0
|
||||
20250508,171500,715267822,4725,4725,4725,4725,1367
|
||||
20250508,171400,715267822,4725,4725,4725,4725,0
|
||||
20250508,171300,715267822,4725,4725,4725,4725,0
|
||||
20250508,171200,715267822,4725,4725,4725,4725,0
|
||||
20250508,171100,715267822,4725,4725,4725,4725,0
|
||||
20250508,171000,715267822,4725,4725,4725,4725,0
|
||||
20250508,170900,715267822,4725,4725,4725,4725,0
|
||||
20250508,170800,715267822,4725,4725,4725,4725,0
|
||||
20250508,170700,715267822,4725,4725,4725,4725,0
|
||||
20250508,170600,715267822,4725,4725,4725,4725,0
|
||||
20250508,170500,715267822,4725,4725,4725,4725,0
|
||||
20250508,170400,715267822,4725,4725,4725,4725,0
|
||||
20250508,170300,715267822,4725,4725,4725,4725,0
|
||||
20250508,170200,715267822,4725,4725,4725,4725,0
|
||||
20250508,170100,715267822,4725,4725,4725,4725,0
|
||||
20250508,170000,715267822,4725,4725,4725,4725,0
|
||||
20250508,165900,715267822,4725,4725,4725,4725,0
|
||||
20250508,165800,715267822,4725,4725,4725,4725,0
|
||||
20250508,165700,715267822,4725,4725,4725,4725,0
|
||||
20250508,165600,715267822,4725,4725,4725,4725,0
|
||||
20250508,165500,715267822,4725,4725,4725,4725,0
|
||||
20250508,165400,715267822,4725,4725,4725,4725,0
|
||||
20250508,165300,715267822,4725,4725,4725,4725,0
|
||||
20250508,165200,715267822,4725,4725,4725,4725,0
|
||||
20250508,165100,715267822,4725,4725,4725,4725,0
|
||||
20250508,165000,715267822,4725,4725,4725,4725,0
|
||||
20250508,164900,715267822,4725,4725,4725,4725,0
|
||||
20250508,164800,715267822,4725,4725,4725,4725,0
|
||||
20250508,164700,715267822,4725,4725,4725,4725,0
|
||||
20250508,164600,715267822,4725,4725,4725,4725,0
|
||||
20250508,164500,715267822,4725,4725,4725,4725,1367
|
||||
20250508,164400,715267822,4725,4725,4725,4725,0
|
||||
20250508,164300,715267822,4725,4725,4725,4725,0
|
||||
20250508,164200,715267822,4725,4725,4725,4725,0
|
||||
20250508,164100,715267822,4725,4725,4725,4725,0
|
||||
20250508,164000,715267822,4725,4725,4725,4725,0
|
||||
20250508,163900,715267822,4725,4725,4725,4725,0
|
||||
20250508,163800,715267822,4725,4725,4725,4725,0
|
||||
20250508,163700,715267822,4725,4725,4725,4725,0
|
||||
20250508,163600,715267822,4725,4725,4725,4725,0
|
||||
20250508,163500,715267822,4725,4725,4725,4725,0
|
||||
20250508,163400,715267822,4725,4725,4725,4725,0
|
||||
20250508,163300,715267822,4725,4725,4725,4725,0
|
||||
20250508,163200,715267822,4725,4725,4725,4725,0
|
||||
20250508,163100,715267822,4725,4725,4725,4725,0
|
||||
20250508,163000,715267822,4725,4725,4725,4725,0
|
||||
20250508,162900,715267822,4725,4725,4725,4725,0
|
||||
20250508,162800,715267822,4725,4725,4725,4725,0
|
||||
20250508,162700,715267822,4725,4725,4725,4725,0
|
||||
20250508,162600,715267822,4725,4725,4725,4725,0
|
||||
20250508,162500,715267822,4725,4725,4725,4725,0
|
||||
20250508,162400,715267822,4725,4725,4725,4725,0
|
||||
20250508,162300,715267822,4725,4725,4725,4725,0
|
||||
20250508,162200,715267822,4725,4725,4725,4725,0
|
||||
20250508,162100,715267822,4725,4725,4725,4725,0
|
||||
20250508,162000,715267822,4725,4725,4725,4725,0
|
||||
20250508,161900,715267822,4725,4725,4725,4725,0
|
||||
20250508,161800,715267822,4725,4725,4725,4725,0
|
||||
20250508,161700,715267822,4725,4725,4725,4725,0
|
||||
20250508,161600,715267822,4725,4725,4725,4725,0
|
||||
20250508,161500,715267822,4725,4725,4725,4725,1367
|
||||
20250508,161400,715267822,4725,4725,4725,4725,0
|
||||
20250508,161300,715267822,4725,4725,4725,4725,0
|
||||
20250508,161200,715267822,4725,4725,4725,4725,0
|
||||
20250508,161100,715267822,4725,4725,4725,4725,0
|
||||
20250508,161000,715267822,4725,4725,4725,4725,0
|
||||
20250508,160900,715267822,4725,4725,4725,4725,0
|
||||
20250508,160800,715267822,4725,4725,4725,4725,0
|
||||
20250508,160700,715267822,4725,4725,4725,4725,0
|
||||
20250508,160600,715267822,4725,4725,4725,4725,0
|
||||
20250508,160500,715267822,4725,4725,4725,4725,0
|
||||
20250508,160400,715267822,4725,4725,4725,4725,0
|
||||
20250508,160300,715267822,4725,4725,4725,4725,0
|
||||
20250508,160200,715267822,4725,4725,4725,4725,0
|
||||
20250508,160100,715267822,4725,4725,4725,4725,0
|
||||
20250508,160000,715267822,4725,4725,4725,4725,0
|
||||
20250508,155900,715267822,4725,4725,4725,4725,0
|
||||
20250508,155800,715267822,4725,4725,4725,4725,0
|
||||
20250508,155700,715267822,4725,4725,4725,4725,0
|
||||
20250508,155600,715267822,4725,4725,4725,4725,0
|
||||
20250508,155500,715267822,4725,4725,4725,4725,0
|
||||
20250508,155400,715267822,4725,4725,4725,4725,0
|
||||
20250508,155300,715267822,4725,4725,4725,4725,0
|
||||
20250508,155200,715267822,4725,4725,4725,4725,0
|
||||
20250508,155100,715267822,4725,4725,4725,4725,0
|
||||
20250508,155000,715267822,4725,4725,4725,4725,0
|
||||
20250508,154900,715267822,4725,4725,4725,4725,0
|
||||
20250508,154800,715267822,4725,4725,4725,4725,0
|
||||
20250508,154700,715267822,4725,4725,4725,4725,0
|
||||
20250508,154600,715267822,4725,4725,4725,4725,0
|
||||
20250508,154500,715267822,4725,4725,4725,4725,1367
|
||||
20250508,154400,715267822,4725,4725,4725,4725,0
|
||||
20250508,154300,715267822,4725,4725,4725,4725,0
|
||||
20250508,154200,715267822,4725,4725,4725,4725,0
|
||||
20250508,154100,715267822,4725,4725,4725,4725,0
|
||||
20250508,154000,715267822,4725,4725,4725,4725,0
|
||||
20250508,153900,715267822,4725,4725,4725,4725,0
|
||||
20250508,153800,715267822,4725,4725,4725,4725,0
|
||||
20250508,153700,715267822,4725,4725,4725,4725,0
|
||||
20250508,153600,715267822,4725,4725,4725,4725,0
|
||||
20250508,153500,715267822,4725,4725,4725,4725,0
|
||||
20250508,153400,715267822,4725,4725,4725,4725,0
|
||||
20250508,153300,715267822,4725,4725,4725,4725,0
|
||||
20250508,153200,715267822,4725,4725,4725,4725,0
|
||||
20250508,153100,715267822,4725,4725,4725,4725,0
|
||||
20250508,153000,715267822,4725,4725,4725,4725,1367
|
||||
20250508,152900,708808747,4735,4735,4735,4735,0
|
||||
20250508,152800,708808747,4735,4735,4735,4735,0
|
||||
20250508,152700,708808747,4735,4735,4735,4735,0
|
||||
20250508,152600,708808747,4735,4735,4735,4735,0
|
||||
20250508,152500,708808747,4735,4735,4735,4735,0
|
||||
20250508,152400,708808747,4735,4735,4735,4735,0
|
||||
20250508,152300,708808747,4735,4735,4735,4735,0
|
||||
20250508,152200,708808747,4735,4735,4735,4735,0
|
||||
20250508,152100,708808747,4735,4735,4735,4735,0
|
||||
20250508,152000,708808747,4735,4735,4735,4735,0
|
||||
20250508,151900,708808747,4735,4730,4745,4725,5095
|
||||
20250508,151800,684719447,4740,4735,4740,4735,721
|
||||
20250508,151700,681304407,4740,4730,4740,4730,419
|
||||
20250508,151600,679322347,4725,4735,4735,4725,633
|
||||
20250508,151500,676330832,4725,4725,4730,4725,959
|
||||
20250508,151400,671798307,4725,4725,4725,4725,18
|
||||
20250508,151300,671713257,4730,4735,4735,4730,950
|
||||
20250508,151200,667219592,4735,4735,4735,4735,0
|
||||
20250508,151100,667219592,4735,4735,4735,4735,1
|
||||
20250508,151000,667214857,4735,4735,4735,4735,50
|
||||
20250508,150900,666978107,4735,4735,4735,4735,100
|
||||
20250508,150800,666504607,4735,4735,4735,4735,50
|
||||
20250508,150700,666267857,4735,4735,4735,4735,103
|
||||
20250508,150600,665780152,4740,4740,4740,4740,102
|
||||
20250508,150500,665296672,4740,4740,4745,4740,2670
|
||||
20250508,150400,652640332,4740,4740,4740,4740,250
|
||||
20250508,150300,651455332,4755,4755,4755,4755,0
|
||||
20250508,150200,651455332,4755,4745,4755,4740,765
|
||||
20250508,150100,647826057,4745,4745,4745,4745,5
|
||||
20250508,150000,647802332,4755,4755,4755,4755,0
|
||||
20250508,145900,647802332,4755,4750,4755,4740,2357
|
||||
20250508,145800,636604267,4750,4750,4750,4750,1
|
||||
20250508,145700,636599517,4750,4750,4750,4750,0
|
||||
20250508,145600,636599517,4750,4750,4750,4750,0
|
||||
20250508,145500,636599517,4750,4750,4750,4750,0
|
||||
20250508,145400,636599517,4750,4750,4750,4750,0
|
||||
20250508,145300,636599517,4750,4750,4750,4750,0
|
||||
20250508,145200,636599517,4750,4750,4750,4750,46
|
||||
20250508,145100,636381017,4750,4747,4750,4747,12
|
||||
20250508,145000,636324047,4750,4750,4750,4750,91
|
||||
20250508,144900,635891797,4750,4750,4750,4750,0
|
||||
20250508,144800,635891797,4750,4750,4750,4750,0
|
||||
20250508,144700,635891797,4750,4750,4750,4750,0
|
||||
20250508,144600,635891797,4750,4750,4750,4750,0
|
||||
20250508,144500,635891797,4750,4750,4750,4750,0
|
||||
20250508,144400,635891797,4750,4750,4750,4750,0
|
||||
20250508,144300,635891797,4750,4745,4750,4745,114
|
||||
20250508,144200,635350332,4745,4745,4745,4745,0
|
||||
20250508,144100,635350332,4745,4750,4750,4745,613
|
||||
20250508,144000,632441547,4750,4725,4750,4725,1179
|
||||
20250508,143900,626850032,4755,4730,4755,4715,3401
|
||||
20250508,143800,610758452,4755,4755,4755,4755,0
|
||||
20250508,143700,610758452,4755,4755,4755,4755,0
|
||||
20250508,143600,610758452,4755,4745,4755,4745,116
|
||||
20250508,143500,610207922,4745,4745,4745,4745,0
|
||||
20250508,143400,610207922,4745,4745,4745,4745,11
|
||||
20250508,143300,610155727,4745,4745,4745,4720,6677
|
||||
20250508,143200,578570192,4745,4745,4745,4745,14
|
||||
20250508,143100,578503762,4755,4755,4755,4755,0
|
||||
20250508,143000,578503762,4755,4755,4755,4755,0
|
||||
20250508,142900,578503762,4755,4745,4755,4745,10
|
||||
20250508,142800,578456222,4755,4755,4755,4755,0
|
||||
20250508,142700,578456222,4755,4750,4755,4745,313
|
||||
20250508,142600,576970707,4755,4755,4755,4755,1
|
||||
20250508,142500,576965952,4750,4750,4750,4750,41
|
||||
20250508,142400,576771202,4745,4750,4750,4745,23
|
||||
20250508,142300,576662047,4755,4755,4755,4755,0
|
||||
20250508,142200,576662047,4755,4755,4755,4755,0
|
||||
20250508,142100,576662047,4755,4755,4755,4755,0
|
||||
20250508,142000,576662047,4755,4755,4755,4755,0
|
||||
20250508,141900,576662047,4755,4755,4755,4755,23
|
||||
20250508,141800,576552682,4755,4755,4755,4755,82
|
||||
20250508,141700,576162772,4745,4745,4745,4745,0
|
||||
20250508,141600,576162772,4745,4745,4745,4745,0
|
||||
20250508,141500,576162772,4745,4750,4750,4745,1000
|
||||
20250508,141400,571415092,4750,4750,4750,4750,0
|
||||
20250508,141300,571415092,4750,4750,4750,4750,5
|
||||
20250508,141200,571391342,4750,4750,4750,4750,0
|
||||
20250508,141100,571391342,4750,4750,4750,4750,1
|
||||
20250508,141000,571386592,4750,4750,4750,4750,19
|
||||
20250508,140900,571296342,4755,4750,4755,4750,197
|
||||
20250508,140800,570359637,4750,4750,4750,4750,167
|
||||
20250508,140700,569566387,4760,4760,4760,4760,20
|
||||
20250508,140600,569471187,4760,4760,4760,4760,0
|
||||
20250508,140500,569471187,4760,4760,4760,4760,0
|
||||
20250508,140400,569471187,4760,4760,4760,4760,0
|
||||
20250508,140300,569471187,4760,4760,4760,4760,0
|
||||
20250508,140200,569471187,4760,4760,4760,4760,0
|
||||
20250508,140100,569471187,4760,4750,4760,4750,3
|
||||
20250508,140000,569456927,4750,4750,4750,4750,0
|
||||
20250508,135900,569456927,4750,4750,4750,4750,2
|
||||
20250508,135800,569447427,4750,4750,4750,4750,580
|
||||
20250508,135700,566692427,4755,4755,4755,4755,0
|
||||
20250508,135600,566692427,4755,4755,4755,4755,146
|
||||
20250508,135500,565998197,4755,4755,4755,4755,1
|
||||
20250508,135400,565993442,4755,4755,4755,4755,0
|
||||
20250508,135300,565993442,4755,4755,4755,4755,0
|
||||
20250508,135200,565993442,4755,4755,4755,4755,0
|
||||
20250508,135100,565993442,4755,4755,4755,4755,0
|
||||
20250508,135000,565993442,4755,4755,4755,4755,670
|
||||
20250508,134900,562807592,4765,4765,4765,4765,0
|
||||
20250508,134800,562807592,4765,4765,4765,4765,0
|
||||
20250508,134700,562807592,4765,4755,4765,4755,2
|
||||
20250508,134600,562798072,4755,4755,4755,4755,0
|
||||
20250508,134500,562798072,4755,4755,4755,4755,0
|
||||
20250508,134400,562798072,4755,4755,4755,4755,0
|
||||
20250508,134300,562798072,4755,4755,4755,4755,735
|
||||
20250508,134200,559303147,4765,4765,4765,4765,0
|
||||
20250508,134100,559303147,4765,4765,4765,4765,0
|
||||
20250508,134000,559303147,4765,4765,4765,4765,1
|
||||
20250508,133900,559298382,4760,4760,4760,4760,0
|
||||
20250508,133800,559298382,4760,4755,4760,4755,980
|
||||
20250508,133700,554634082,4750,4750,4750,4750,0
|
||||
20250508,133600,554634082,4750,4755,4755,4750,1815
|
||||
20250508,133500,546004392,4760,4760,4760,4760,0
|
||||
20250508,133400,546004392,4760,4770,4770,4760,1890
|
||||
20250508,133300,537007982,4765,4765,4765,4765,30
|
||||
20250508,133200,536865032,4765,4765,4765,4765,3
|
||||
20250508,133100,536850737,4765,4765,4765,4765,0
|
||||
20250508,133000,536850737,4765,4765,4765,4765,0
|
||||
20250508,132900,536850737,4765,4765,4765,4765,0
|
||||
20250508,132800,536850737,4765,4765,4765,4765,90
|
||||
20250508,132700,536421887,4765,4760,4765,4760,130
|
||||
20250508,132600,535802937,4765,4760,4765,4760,100
|
||||
20250508,132500,535326772,4765,4765,4765,4765,0
|
||||
20250508,132400,535326772,4765,4765,4765,4765,5
|
||||
20250508,132300,535302947,4755,4755,4755,4755,0
|
||||
20250508,132200,535302947,4755,4755,4755,4755,450
|
||||
20250508,132100,533163197,4755,4755,4755,4755,3
|
||||
20250508,132000,533148932,4770,4760,4770,4760,667
|
||||
20250508,131900,529972662,4775,4775,4775,4775,2
|
||||
20250508,131800,529963112,4760,4760,4760,4760,0
|
||||
20250508,131700,529963112,4760,4760,4760,4760,0
|
||||
20250508,131600,529963112,4760,4765,4765,4760,300
|
||||
20250508,131500,528535007,4770,4775,4775,4770,1209
|
||||
20250508,131400,522764532,4790,4780,4790,4780,4019
|
||||
20250508,131300,503543202,4780,4780,4780,4780,21
|
||||
20250508,131200,503442822,4780,4780,4780,4780,204
|
||||
20250508,131100,502467702,4780,4765,4780,4765,122
|
||||
20250508,131000,501886047,4780,4765,4780,4765,35
|
||||
20250508,130900,501719242,4765,4775,4780,4765,40
|
||||
20250508,130800,501528482,4770,4775,4780,4765,1914
|
||||
20250508,130700,492405337,4780,4780,4780,4780,0
|
||||
20250508,130600,492405337,4780,4765,4780,4765,5
|
||||
20250508,130500,492381462,4775,4775,4775,4775,671
|
||||
20250508,130400,489177437,4775,4770,4775,4765,819
|
||||
20250508,130300,485269737,4765,4765,4765,4765,21
|
||||
20250508,130200,485169672,4765,4765,4765,4765,100
|
||||
20250508,130100,484693172,4765,4765,4765,4765,380
|
||||
20250508,130000,482882472,4765,4770,4770,4765,7
|
||||
20250508,125900,482849112,4770,4770,4770,4770,0
|
||||
20250508,125800,482849112,4770,4770,4770,4770,115
|
||||
20250508,125700,482300562,4770,4770,4770,4770,200
|
||||
20250508,125600,481346562,4765,4765,4765,4765,149
|
||||
20250508,125500,480636577,4765,4765,4765,4765,228
|
||||
20250508,125400,479550157,4775,4775,4775,4775,20
|
||||
20250508,125300,479454657,4760,4770,4775,4760,524
|
||||
20250508,125200,476956107,4780,4775,4780,4770,582
|
||||
20250508,125100,474177157,4780,4775,4780,4775,557
|
||||
20250508,125000,471516207,4775,4770,4780,4770,3013
|
||||
20250508,124900,457137922,4770,4740,4770,4740,5092
|
||||
20250508,124800,432926332,4735,4740,4740,4735,200
|
||||
20250508,124700,431978952,4740,4740,4740,4740,6
|
||||
20250508,124600,431950512,4740,4740,4740,4740,0
|
||||
20250508,124500,431950512,4740,4740,4740,4740,0
|
||||
20250508,124400,431950512,4740,4740,4740,4740,5
|
||||
20250508,124300,431926812,4740,4740,4740,4740,5
|
||||
20250508,124200,431903112,4740,4740,4740,4740,10
|
||||
20250508,124100,431855712,4745,4745,4745,4745,0
|
||||
20250508,124000,431855712,4745,4745,4745,4745,0
|
||||
20250508,123900,431855712,4745,4745,4745,4745,0
|
||||
20250508,123800,431855712,4745,4745,4745,4745,0
|
||||
20250508,123700,431855712,4745,4745,4745,4745,0
|
||||
20250508,123600,431855712,4745,4735,4745,4735,3864
|
||||
20250508,123500,413537267,4725,4725,4725,4725,210
|
||||
20250508,123400,412545017,4725,4725,4725,4725,864
|
||||
20250508,123300,408462617,4735,4730,4735,4730,359
|
||||
20250508,123200,406764297,4735,4735,4735,4735,0
|
||||
20250508,123100,406764297,4735,4725,4735,4725,1122
|
||||
20250508,123000,401462047,4735,4730,4735,4725,1048
|
||||
20250508,122900,396509462,4730,4730,4735,4730,947
|
||||
20250508,122800,392029712,4740,4740,4740,4740,0
|
||||
20250508,122700,392029712,4740,4730,4740,4730,482
|
||||
20250508,122600,389749532,4732,4730,4732,4730,436
|
||||
20250508,122500,387687242,4730,4730,4730,4730,0
|
||||
20250508,122400,387687242,4730,4730,4730,4730,0
|
||||
20250508,122300,387687242,4730,4735,4735,4730,280
|
||||
20250508,122200,386362377,4735,4735,4735,4735,0
|
||||
20250508,122100,386362377,4735,4735,4735,4735,100
|
||||
20250508,122000,385888877,4745,4745,4745,4745,0
|
||||
20250508,121900,385888877,4745,4745,4745,4745,0
|
||||
20250508,121800,385888877,4745,4745,4745,4745,0
|
||||
20250508,121700,385888877,4745,4745,4745,4745,0
|
||||
20250508,121600,385888877,4745,4745,4745,4745,33
|
||||
20250508,121500,385732292,4745,4745,4745,4745,336
|
||||
20250508,121400,384137972,4745,4745,4745,4745,64
|
||||
20250508,121300,383834292,4745,4745,4745,4745,0
|
||||
20250508,121200,383834292,4745,4740,4745,4740,1651
|
||||
20250508,121100,376008292,4740,4740,4740,4740,806
|
||||
20250508,121000,372187852,4740,4740,4740,4740,0
|
||||
20250508,120900,372187852,4740,4745,4745,4740,4
|
||||
20250508,120800,372168877,4745,4750,4750,4745,412
|
||||
20250508,120700,370212042,4755,4755,4755,4755,0
|
||||
20250508,120600,370212042,4755,4750,4755,4750,725
|
||||
20250508,120500,366768142,4750,4750,4750,4750,1
|
||||
20250508,120400,366763392,4755,4755,4755,4755,0
|
||||
20250508,120300,366763392,4755,4750,4755,4750,13
|
||||
20250508,120200,366701617,4755,4760,4760,4755,87
|
||||
20250508,120100,366287857,4760,4755,4760,4755,1693
|
||||
20250508,120000,358236477,4755,4750,4755,4750,997
|
||||
20250508,115900,353500122,4745,4740,4745,4740,124
|
||||
20250508,115800,352911992,4740,4740,4740,4740,238
|
||||
20250508,115700,351783872,4735,4735,4735,4735,21
|
||||
20250508,115600,351684437,4740,4735,4740,4730,121
|
||||
20250508,115500,351111507,4735,4725,4735,4725,310
|
||||
20250508,115400,349645092,4725,4725,4725,4725,487
|
||||
20250508,115300,347344017,4730,4730,4730,4730,0
|
||||
20250508,115200,347344017,4730,4730,4730,4730,87
|
||||
20250508,115100,346932507,4735,4735,4735,4735,7
|
||||
20250508,115000,346899362,4730,4730,4730,4730,0
|
||||
20250508,114900,346899362,4730,4730,4730,4730,0
|
||||
20250508,114800,346899362,4730,4730,4730,4730,0
|
||||
20250508,114700,346899362,4730,4730,4730,4730,28
|
||||
20250508,114600,346766922,4730,4730,4730,4730,3
|
||||
20250508,114500,346752732,4740,4740,4740,4740,0
|
||||
20250508,114400,346752732,4740,4735,4740,4735,20
|
||||
20250508,114300,346657937,4740,4740,4740,4740,0
|
||||
20250508,114200,346657937,4740,4740,4740,4740,0
|
||||
20250508,114100,346657937,4740,4735,4740,4735,14
|
||||
20250508,114000,346591637,4730,4730,4730,4730,0
|
||||
20250508,113900,346591637,4730,4730,4730,4730,1
|
||||
20250508,113800,346586907,4730,4730,4730,4730,3
|
||||
20250508,113700,346572717,4725,4725,4725,4725,0
|
||||
20250508,113600,346572717,4725,4725,4730,4725,5
|
||||
20250508,113500,346549087,4730,4725,4730,4720,260
|
||||
20250508,113400,345320982,4730,4730,4730,4730,1
|
||||
20250508,113300,345316252,4730,4730,4730,4730,0
|
||||
20250508,113200,345316252,4730,4730,4730,4730,0
|
||||
20250508,113100,345316252,4730,4730,4730,4730,101
|
||||
20250508,113000,344838522,4730,4730,4730,4730,120
|
||||
20250508,112900,344270922,4740,4740,4740,4740,0
|
||||
20250508,112800,344270922,4740,4740,4740,4740,0
|
||||
20250508,112700,344270922,4740,4730,4740,4730,322
|
||||
20250508,112600,342747732,4730,4730,4730,4720,16
|
||||
20250508,112500,342672082,4730,4730,4730,4730,0
|
||||
20250508,112400,342672082,4730,4730,4730,4730,212
|
||||
20250508,112300,341669322,4730,4730,4730,4730,10
|
||||
20250508,112200,341622022,4720,4720,4720,4720,0
|
||||
20250508,112100,341622022,4720,4720,4720,4720,0
|
||||
20250508,112000,341622022,4720,4720,4720,4720,0
|
||||
20250508,111900,341622022,4720,4720,4720,4720,0
|
||||
20250508,111800,341622022,4720,4720,4720,4720,0
|
||||
20250508,111700,341622022,4720,4725,4730,4720,1111
|
||||
20250508,111600,336372482,4725,4725,4725,4710,2112
|
||||
20250508,111500,326414097,4725,4725,4725,4725,579
|
||||
20250508,111400,323678322,4725,4725,4725,4725,19
|
||||
20250508,111300,323588547,4725,4725,4725,4725,0
|
||||
20250508,111200,323588547,4725,4725,4725,4725,0
|
||||
20250508,111100,323588547,4725,4725,4725,4725,0
|
||||
20250508,111000,323588547,4725,4725,4725,4725,1500
|
||||
20250508,110900,316501047,4730,4730,4730,4730,0
|
||||
20250508,110800,316501047,4730,4730,4730,4730,22
|
||||
20250508,110700,316396987,4730,4725,4730,4725,696
|
||||
20250508,110600,313108132,4725,4725,4725,4725,0
|
||||
20250508,110500,313108132,4725,4725,4725,4725,205
|
||||
20250508,110400,312139507,4730,4725,4730,4725,346
|
||||
20250508,110300,310504562,4730,4730,4730,4730,400
|
||||
20250508,110200,308612562,4725,4725,4725,4725,1
|
||||
20250508,110100,308607837,4725,4725,4730,4725,596
|
||||
20250508,110000,305791592,4725,4725,4725,4725,162
|
||||
20250508,105900,305026142,4730,4730,4730,4730,0
|
||||
20250508,105800,305026142,4730,4730,4730,4730,229
|
||||
20250508,105700,303942972,4735,4735,4735,4735,0
|
||||
20250508,105600,303942972,4735,4745,4750,4735,119
|
||||
20250508,105500,303379437,4735,4735,4735,4735,200
|
||||
20250508,105400,302432437,4750,4735,4750,4735,1050
|
||||
20250508,105300,297460207,4740,4735,4740,4735,313
|
||||
20250508,105200,295977012,4735,4735,4735,4735,0
|
||||
20250508,105100,295977012,4735,4735,4735,4735,335
|
||||
20250508,105000,294390787,4740,4740,4740,4740,0
|
||||
20250508,104900,294390787,4740,4740,4740,4740,45
|
||||
20250508,104800,294177487,4750,4750,4750,4750,252
|
||||
20250508,104700,292980487,4750,4750,4750,4750,93
|
||||
20250508,104600,292538737,4750,4750,4750,4750,11
|
||||
20250508,104500,292486487,4750,4745,4750,4745,12
|
||||
20250508,104400,292429522,4745,4745,4745,4745,3
|
||||
20250508,104300,292415287,4745,4745,4745,4745,5
|
||||
20250508,104200,292391562,4745,4745,4745,4745,0
|
||||
20250508,104100,292391562,4745,4755,4755,4745,226
|
||||
20250508,104000,291319142,4745,4745,4745,4745,0
|
||||
20250508,103900,291319142,4745,4735,4745,4735,33
|
||||
20250508,103800,291162567,4750,4740,4750,4740,5000
|
||||
20250508,103700,267412712,4740,4740,4740,4740,0
|
||||
20250508,103600,267412712,4740,4740,4740,4740,0
|
||||
20250508,103500,267412712,4740,4740,4740,4740,0
|
||||
20250508,103400,267412712,4740,4740,4740,4740,0
|
||||
20250508,103300,267412712,4740,4740,4740,4740,0
|
||||
20250508,103200,267412712,4740,4740,4740,4740,0
|
||||
20250508,103100,267412712,4740,4740,4740,4740,0
|
||||
20250508,103000,267412712,4740,4740,4740,4740,0
|
||||
20250508,102900,267412712,4740,4735,4740,4735,3
|
||||
20250508,102800,267398502,4740,4740,4740,4740,0
|
||||
20250508,102700,267398502,4740,4740,4740,4740,0
|
||||
20250508,102600,267398502,4740,4740,4740,4740,0
|
||||
20250508,102500,267398502,4740,4740,4740,4740,9
|
||||
20250508,102400,267355842,4740,4740,4740,4740,39
|
||||
20250508,102300,267170982,4735,4735,4735,4735,0
|
||||
20250508,102200,267170982,4735,4735,4735,4735,972
|
||||
20250508,102100,262568562,4735,4735,4735,4735,10
|
||||
20250508,102000,262521212,4735,4735,4735,4735,10
|
||||
20250508,101900,262473862,4740,4740,4740,4740,11
|
||||
20250508,101800,262421722,4740,4740,4740,4740,0
|
||||
20250508,101700,262421722,4740,4730,4740,4725,212
|
||||
20250508,101600,261417097,4730,4740,4740,4730,1000
|
||||
20250508,101500,256682752,4740,4740,4740,4740,0
|
||||
20250508,101400,256682752,4740,4740,4740,4740,0
|
||||
20250508,101300,256682752,4740,4745,4750,4740,346
|
||||
20250508,101200,255041597,4745,4745,4745,4745,0
|
||||
20250508,101100,255041597,4745,4745,4745,4745,0
|
||||
20250508,101000,255041597,4745,4750,4750,4745,1255
|
||||
20250508,100900,249080352,4750,4750,4750,4750,429
|
||||
20250508,100800,247042602,4760,4755,4760,4755,1868
|
||||
20250508,100700,238159797,4755,4755,4755,4750,2761
|
||||
20250508,100600,225041297,4755,4755,4755,4755,50
|
||||
20250508,100500,224803547,4755,4750,4755,4750,1028
|
||||
20250508,100400,219920412,4755,4740,4755,4740,1943
|
||||
20250508,100300,210691637,4735,4735,4735,4735,24
|
||||
20250508,100200,210577997,4730,4735,4735,4730,87
|
||||
20250508,100100,210166277,4740,4740,4740,4740,10
|
||||
20250508,100000,210118877,4740,4740,4740,4740,899
|
||||
20250508,095900,205857617,4740,4740,4740,4740,0
|
||||
20250508,095800,205857617,4740,4745,4745,4740,99
|
||||
20250508,095700,205388127,4745,4745,4745,4745,478
|
||||
20250508,095600,203120017,4745,4745,4745,4745,906
|
||||
20250508,095500,198821047,4745,4745,4747,4745,760
|
||||
20250508,095400,195213765,4745,4745,4745,4745,10
|
||||
20250508,095300,195166315,4745,4750,4750,4745,80
|
||||
20250508,095200,194786665,4745,4745,4745,4745,131
|
||||
20250508,095100,194165070,4740,4740,4740,4740,100
|
||||
20250508,095000,193691070,4735,4735,4735,4735,0
|
||||
20250508,094900,193691070,4735,4750,4750,4735,1194
|
||||
20250508,094800,188020380,4750,4745,4750,4745,2255
|
||||
20250508,094700,177312580,4745,4730,4745,4730,2950
|
||||
20250508,094600,163341780,4730,4730,4730,4730,5
|
||||
20250508,094500,163318130,4730,4730,4730,4730,200
|
||||
20250508,094400,162372130,4735,4735,4735,4735,20
|
||||
20250508,094300,162277430,4730,4730,4730,4730,36
|
||||
20250508,094200,162107150,4730,4730,4730,4730,16
|
||||
20250508,094100,162031470,4735,4735,4735,4735,2
|
||||
20250508,094000,162022000,4735,4735,4735,4735,2
|
||||
20250508,093900,162012530,4735,4735,4735,4735,1
|
||||
20250508,093800,162007795,4735,4735,4735,4735,0
|
||||
20250508,093700,162007795,4735,4735,4735,4735,0
|
||||
20250508,093600,162007795,4735,4735,4735,4735,9
|
||||
20250508,093500,161965180,4740,4730,4740,4730,141
|
||||
20250508,093400,161297455,4725,4725,4725,4725,467
|
||||
20250508,093300,159090880,4740,4735,4740,4735,561
|
||||
20250508,093200,156434260,4735,4735,4735,4735,0
|
||||
20250508,093100,156434260,4735,4725,4735,4725,1000
|
||||
20250508,093000,151706855,4720,4725,4725,4720,222
|
||||
20250508,092900,150658405,4725,4730,4730,4725,19
|
||||
20250508,092800,150568540,4730,4735,4735,4725,291
|
||||
20250508,092700,149193525,4735,4725,4735,4725,18
|
||||
20250508,092600,149108385,4735,4735,4735,4735,5
|
||||
20250508,092500,149084710,4735,4735,4735,4735,17
|
||||
20250508,092400,149004215,4735,4730,4735,4730,10449
|
||||
20250508,092300,99529200,4730,4725,4730,4725,315
|
||||
20250508,092200,98040285,4730,4730,4730,4730,150
|
||||
20250508,092100,97330785,4730,4735,4735,4730,45
|
||||
20250508,092000,97117885,4725,4725,4725,4725,71
|
||||
20250508,091900,96782410,4725,4735,4735,4725,191
|
||||
20250508,091800,95879925,4735,4730,4735,4730,79
|
||||
20250508,091700,95505865,4740,4730,4740,4730,581
|
||||
20250508,091600,92755895,4730,4725,4730,4725,189
|
||||
20250508,091500,91862810,4725,4725,4725,4725,0
|
||||
20250508,091400,91862810,4725,4705,4725,4705,10184
|
||||
20250508,091300,43795155,4705,4720,4720,4690,1575
|
||||
20250508,091200,36392900,4720,4720,4720,4720,4
|
||||
20250508,091100,36374020,4715,4710,4715,4710,9
|
||||
20250508,091000,36331610,4715,4710,4715,4710,217
|
||||
20250508,090900,35308990,4710,4710,4710,4710,4
|
||||
20250508,090800,35290150,4710,4700,4710,4695,206
|
||||
20250508,090700,34322650,4695,4715,4715,4695,519
|
||||
20250508,090600,31882195,4715,4720,4720,4715,4
|
||||
20250508,090500,31863325,4720,4720,4720,4720,4
|
||||
20250508,090400,31844445,4725,4725,4730,4725,32
|
||||
20250508,090300,31693235,4740,4725,4740,4725,987
|
||||
20250508,090200,27029150,4730,4720,4740,4720,869
|
||||
20250508,090100,22926065,4720,4725,4750,4720,1570
|
||||
20250508,090000,15512740,4760,4620,4760,4620,3298
|
||||
|
Reference in New Issue
Block a user