Update 2025-05-08 2733 candle_min
This commit is contained in:
592
019680/min/candle-20250508.csv
Normal file
592
019680/min/candle-20250508.csv
Normal file
@@ -0,0 +1,592 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,185000,210055650,2340,2340,2340,2340,1354
|
||||
20250508,184900,210055650,2340,2340,2340,2340,0
|
||||
20250508,184800,210055650,2340,2340,2340,2340,0
|
||||
20250508,184700,210055650,2340,2340,2340,2340,0
|
||||
20250508,184600,210055650,2340,2340,2340,2340,0
|
||||
20250508,184500,210055650,2340,2340,2340,2340,0
|
||||
20250508,184400,210055650,2340,2340,2340,2340,0
|
||||
20250508,184300,210055650,2340,2340,2340,2340,0
|
||||
20250508,184200,210055650,2340,2340,2340,2340,0
|
||||
20250508,184100,210055650,2340,2340,2340,2340,0
|
||||
20250508,184000,210055650,2340,2340,2340,2340,0
|
||||
20250508,183900,210055650,2340,2340,2340,2340,0
|
||||
20250508,183800,210055650,2340,2340,2340,2340,0
|
||||
20250508,183700,210055650,2340,2340,2340,2340,0
|
||||
20250508,183600,210055650,2340,2340,2340,2340,0
|
||||
20250508,183500,210055650,2340,2340,2340,2340,0
|
||||
20250508,183400,210055650,2340,2340,2340,2340,0
|
||||
20250508,183300,210055650,2340,2340,2340,2340,0
|
||||
20250508,183200,210055650,2340,2340,2340,2340,0
|
||||
20250508,183100,210055650,2340,2340,2340,2340,0
|
||||
20250508,183000,210055650,2340,2340,2340,2340,0
|
||||
20250508,182900,210055650,2340,2340,2340,2340,0
|
||||
20250508,182800,210055650,2340,2340,2340,2340,0
|
||||
20250508,182700,210055650,2340,2340,2340,2340,0
|
||||
20250508,182600,210055650,2340,2340,2340,2340,0
|
||||
20250508,182500,210055650,2340,2340,2340,2340,0
|
||||
20250508,182400,210055650,2340,2340,2340,2340,0
|
||||
20250508,182300,210055650,2340,2340,2340,2340,0
|
||||
20250508,182200,210055650,2340,2340,2340,2340,0
|
||||
20250508,182100,210055650,2340,2340,2340,2340,0
|
||||
20250508,182000,210055650,2340,2340,2340,2340,1354
|
||||
20250508,181900,210055650,2340,2340,2340,2340,0
|
||||
20250508,181800,210055650,2340,2340,2340,2340,0
|
||||
20250508,181700,210055650,2340,2340,2340,2340,0
|
||||
20250508,181600,210055650,2340,2340,2340,2340,0
|
||||
20250508,181500,210055650,2340,2340,2340,2340,0
|
||||
20250508,181400,210055650,2340,2340,2340,2340,0
|
||||
20250508,181300,210055650,2340,2340,2340,2340,0
|
||||
20250508,181200,210055650,2340,2340,2340,2340,0
|
||||
20250508,181100,210055650,2340,2340,2340,2340,0
|
||||
20250508,181000,210055650,2340,2340,2340,2340,0
|
||||
20250508,180900,210055650,2340,2340,2340,2340,0
|
||||
20250508,180800,210055650,2340,2340,2340,2340,0
|
||||
20250508,180700,210055650,2340,2340,2340,2340,0
|
||||
20250508,180600,210055650,2340,2340,2340,2340,0
|
||||
20250508,180500,210055650,2340,2340,2340,2340,0
|
||||
20250508,180400,210055650,2340,2340,2340,2340,0
|
||||
20250508,180300,210055650,2340,2340,2340,2340,0
|
||||
20250508,180200,210055650,2340,2340,2340,2340,0
|
||||
20250508,180100,210055650,2340,2340,2340,2340,0
|
||||
20250508,180000,210055650,2340,2340,2340,2340,0
|
||||
20250508,175900,210055650,2340,2340,2340,2340,0
|
||||
20250508,175800,210055650,2340,2340,2340,2340,0
|
||||
20250508,175700,210055650,2340,2340,2340,2340,0
|
||||
20250508,175600,210055650,2340,2340,2340,2340,0
|
||||
20250508,175500,210055650,2340,2340,2340,2340,0
|
||||
20250508,175400,210055650,2340,2340,2340,2340,0
|
||||
20250508,175300,210055650,2340,2340,2340,2340,0
|
||||
20250508,175200,210055650,2340,2340,2340,2340,0
|
||||
20250508,175100,210055650,2340,2340,2340,2340,0
|
||||
20250508,175000,210055650,2340,2340,2340,2340,1354
|
||||
20250508,174900,210055650,2340,2340,2340,2340,0
|
||||
20250508,174800,210055650,2340,2340,2340,2340,0
|
||||
20250508,174700,210055650,2340,2340,2340,2340,0
|
||||
20250508,174600,210055650,2340,2340,2340,2340,0
|
||||
20250508,174500,210055650,2340,2340,2340,2340,0
|
||||
20250508,174400,210055650,2340,2340,2340,2340,0
|
||||
20250508,174300,210055650,2340,2340,2340,2340,0
|
||||
20250508,174200,210055650,2340,2340,2340,2340,0
|
||||
20250508,174100,210055650,2340,2340,2340,2340,0
|
||||
20250508,174000,210055650,2340,2340,2340,2340,0
|
||||
20250508,173900,210055650,2340,2340,2340,2340,0
|
||||
20250508,173800,210055650,2340,2340,2340,2340,0
|
||||
20250508,173700,210055650,2340,2340,2340,2340,0
|
||||
20250508,173600,210055650,2340,2340,2340,2340,0
|
||||
20250508,173500,210055650,2340,2340,2340,2340,0
|
||||
20250508,173400,210055650,2340,2340,2340,2340,0
|
||||
20250508,173300,210055650,2340,2340,2340,2340,0
|
||||
20250508,173200,210055650,2340,2340,2340,2340,0
|
||||
20250508,173100,210055650,2340,2340,2340,2340,0
|
||||
20250508,173000,210055650,2340,2340,2340,2340,0
|
||||
20250508,172900,210055650,2340,2340,2340,2340,0
|
||||
20250508,172800,210055650,2340,2340,2340,2340,0
|
||||
20250508,172700,210055650,2340,2340,2340,2340,0
|
||||
20250508,172600,210055650,2340,2340,2340,2340,0
|
||||
20250508,172500,210055650,2340,2340,2340,2340,0
|
||||
20250508,172400,210055650,2340,2340,2340,2340,0
|
||||
20250508,172300,210055650,2340,2340,2340,2340,0
|
||||
20250508,172200,210055650,2340,2340,2340,2340,0
|
||||
20250508,172100,210055650,2340,2340,2340,2340,0
|
||||
20250508,172000,210055650,2340,2340,2340,2340,1354
|
||||
20250508,171900,210055650,2340,2340,2340,2340,0
|
||||
20250508,171800,210055650,2340,2340,2340,2340,0
|
||||
20250508,171700,210055650,2340,2340,2340,2340,0
|
||||
20250508,171600,210055650,2340,2340,2340,2340,0
|
||||
20250508,171500,210055650,2340,2340,2340,2340,0
|
||||
20250508,171400,210055650,2340,2340,2340,2340,0
|
||||
20250508,171300,210055650,2340,2340,2340,2340,0
|
||||
20250508,171200,210055650,2340,2340,2340,2340,0
|
||||
20250508,171100,210055650,2340,2340,2340,2340,0
|
||||
20250508,171000,210055650,2340,2340,2340,2340,0
|
||||
20250508,170900,210055650,2340,2340,2340,2340,0
|
||||
20250508,170800,210055650,2340,2340,2340,2340,0
|
||||
20250508,170700,210055650,2340,2340,2340,2340,0
|
||||
20250508,170600,210055650,2340,2340,2340,2340,0
|
||||
20250508,170500,210055650,2340,2340,2340,2340,0
|
||||
20250508,170400,210055650,2340,2340,2340,2340,0
|
||||
20250508,170300,210055650,2340,2340,2340,2340,0
|
||||
20250508,170200,210055650,2340,2340,2340,2340,0
|
||||
20250508,170100,210055650,2340,2340,2340,2340,0
|
||||
20250508,170000,210055650,2340,2340,2340,2340,0
|
||||
20250508,165900,210055650,2340,2340,2340,2340,0
|
||||
20250508,165800,210055650,2340,2340,2340,2340,0
|
||||
20250508,165700,210055650,2340,2340,2340,2340,0
|
||||
20250508,165600,210055650,2340,2340,2340,2340,0
|
||||
20250508,165500,210055650,2340,2340,2340,2340,0
|
||||
20250508,165400,210055650,2340,2340,2340,2340,0
|
||||
20250508,165300,210055650,2340,2340,2340,2340,0
|
||||
20250508,165200,210055650,2340,2340,2340,2340,0
|
||||
20250508,165100,210055650,2340,2340,2340,2340,0
|
||||
20250508,165000,210055650,2340,2340,2340,2340,1354
|
||||
20250508,164900,210055650,2340,2340,2340,2340,0
|
||||
20250508,164800,210055650,2340,2340,2340,2340,0
|
||||
20250508,164700,210055650,2340,2340,2340,2340,0
|
||||
20250508,164600,210055650,2340,2340,2340,2340,0
|
||||
20250508,164500,210055650,2340,2340,2340,2340,0
|
||||
20250508,164400,210055650,2340,2340,2340,2340,0
|
||||
20250508,164300,210055650,2340,2340,2340,2340,0
|
||||
20250508,164200,210055650,2340,2340,2340,2340,0
|
||||
20250508,164100,210055650,2340,2340,2340,2340,0
|
||||
20250508,164000,210055650,2340,2340,2340,2340,0
|
||||
20250508,163900,210055650,2340,2340,2340,2340,0
|
||||
20250508,163800,210055650,2340,2340,2340,2340,0
|
||||
20250508,163700,210055650,2340,2340,2340,2340,0
|
||||
20250508,163600,210055650,2340,2340,2340,2340,0
|
||||
20250508,163500,210055650,2340,2340,2340,2340,0
|
||||
20250508,163400,210055650,2340,2340,2340,2340,0
|
||||
20250508,163300,210055650,2340,2340,2340,2340,0
|
||||
20250508,163200,210055650,2340,2340,2340,2340,0
|
||||
20250508,163100,210055650,2340,2340,2340,2340,0
|
||||
20250508,163000,210055650,2340,2340,2340,2340,0
|
||||
20250508,162900,210055650,2340,2340,2340,2340,0
|
||||
20250508,162800,210055650,2340,2340,2340,2340,0
|
||||
20250508,162700,210055650,2340,2340,2340,2340,0
|
||||
20250508,162600,210055650,2340,2340,2340,2340,0
|
||||
20250508,162500,210055650,2340,2340,2340,2340,0
|
||||
20250508,162400,210055650,2340,2340,2340,2340,0
|
||||
20250508,162300,210055650,2340,2340,2340,2340,0
|
||||
20250508,162200,210055650,2340,2340,2340,2340,0
|
||||
20250508,162100,210055650,2340,2340,2340,2340,0
|
||||
20250508,162000,210055650,2340,2340,2340,2340,1354
|
||||
20250508,161900,210055650,2340,2340,2340,2340,0
|
||||
20250508,161800,210055650,2340,2340,2340,2340,0
|
||||
20250508,161700,210055650,2340,2340,2340,2340,0
|
||||
20250508,161600,210055650,2340,2340,2340,2340,0
|
||||
20250508,161500,210055650,2340,2340,2340,2340,0
|
||||
20250508,161400,210055650,2340,2340,2340,2340,0
|
||||
20250508,161300,210055650,2340,2340,2340,2340,0
|
||||
20250508,161200,210055650,2340,2340,2340,2340,0
|
||||
20250508,161100,210055650,2340,2340,2340,2340,0
|
||||
20250508,161000,210055650,2340,2340,2340,2340,0
|
||||
20250508,160900,210055650,2340,2340,2340,2340,0
|
||||
20250508,160800,210055650,2340,2340,2340,2340,0
|
||||
20250508,160700,210055650,2340,2340,2340,2340,0
|
||||
20250508,160600,210055650,2340,2340,2340,2340,0
|
||||
20250508,160500,210055650,2340,2340,2340,2340,0
|
||||
20250508,160400,210055650,2340,2340,2340,2340,0
|
||||
20250508,160300,210055650,2340,2340,2340,2340,0
|
||||
20250508,160200,210055650,2340,2340,2340,2340,0
|
||||
20250508,160100,210055650,2340,2340,2340,2340,0
|
||||
20250508,160000,210055650,2340,2340,2340,2340,0
|
||||
20250508,155900,210055650,2340,2340,2340,2340,0
|
||||
20250508,155800,210055650,2340,2340,2340,2340,0
|
||||
20250508,155700,210055650,2340,2340,2340,2340,0
|
||||
20250508,155600,210055650,2340,2340,2340,2340,0
|
||||
20250508,155500,210055650,2340,2340,2340,2340,0
|
||||
20250508,155400,210055650,2340,2340,2340,2340,0
|
||||
20250508,155300,210055650,2340,2340,2340,2340,0
|
||||
20250508,155200,210055650,2340,2340,2340,2340,0
|
||||
20250508,155100,210055650,2340,2340,2340,2340,0
|
||||
20250508,155000,210055650,2340,2340,2340,2340,1354
|
||||
20250508,154900,210055650,2340,2340,2340,2340,0
|
||||
20250508,154800,210055650,2340,2340,2340,2340,0
|
||||
20250508,154700,210055650,2340,2340,2340,2340,0
|
||||
20250508,154600,210055650,2340,2340,2340,2340,0
|
||||
20250508,154500,210055650,2340,2340,2340,2340,0
|
||||
20250508,154400,210055650,2340,2340,2340,2340,0
|
||||
20250508,154300,210055650,2340,2340,2340,2340,0
|
||||
20250508,154200,210055650,2340,2340,2340,2340,0
|
||||
20250508,154100,210055650,2340,2340,2340,2340,0
|
||||
20250508,154000,210055650,2340,2340,2340,2340,0
|
||||
20250508,153900,210055650,2340,2340,2340,2340,0
|
||||
20250508,153800,210055650,2340,2340,2340,2340,0
|
||||
20250508,153700,210055650,2340,2340,2340,2340,0
|
||||
20250508,153600,210055650,2340,2340,2340,2340,0
|
||||
20250508,153500,210055650,2340,2340,2340,2340,0
|
||||
20250508,153400,210055650,2340,2340,2340,2340,0
|
||||
20250508,153300,210055650,2340,2340,2340,2340,0
|
||||
20250508,153200,210055650,2340,2340,2340,2340,0
|
||||
20250508,153100,210055650,2340,2340,2340,2340,0
|
||||
20250508,153000,210055650,2340,2340,2340,2340,1354
|
||||
20250508,152900,206887290,2320,2320,2320,2320,0
|
||||
20250508,152800,206887290,2320,2320,2320,2320,0
|
||||
20250508,152700,206887290,2320,2320,2320,2320,0
|
||||
20250508,152600,206887290,2320,2320,2320,2320,0
|
||||
20250508,152500,206887290,2320,2320,2320,2320,0
|
||||
20250508,152400,206887290,2320,2320,2320,2320,0
|
||||
20250508,152300,206887290,2320,2320,2320,2320,0
|
||||
20250508,152200,206887290,2320,2320,2320,2320,0
|
||||
20250508,152100,206887290,2320,2320,2320,2320,0
|
||||
20250508,152000,206887290,2320,2320,2320,2320,0
|
||||
20250508,151900,206887290,2320,2320,2320,2320,212
|
||||
20250508,151800,206395450,2315,2315,2315,2315,341
|
||||
20250508,151700,205606035,2315,2315,2315,2315,132
|
||||
20250508,151600,205300455,2315,2315,2315,2315,169
|
||||
20250508,151500,204909220,2310,2310,2310,2300,994
|
||||
20250508,151400,202618890,2315,2315,2315,2315,131
|
||||
20250508,151300,202315625,2315,2315,2315,2315,0
|
||||
20250508,151200,202315625,2315,2315,2315,2315,37
|
||||
20250508,151100,202229970,2315,2315,2315,2315,152
|
||||
20250508,151000,201878090,2320,2320,2320,2320,37
|
||||
20250508,150900,201792250,2320,2320,2320,2320,12
|
||||
20250508,150800,201764410,2315,2315,2315,2300,1335
|
||||
20250508,150700,198688525,2315,2315,2320,2315,14
|
||||
20250508,150600,198656060,2315,2310,2315,2310,96
|
||||
20250508,150500,198433830,2310,2315,2315,2300,379
|
||||
20250508,150400,197559015,2310,2310,2310,2310,0
|
||||
20250508,150300,197559015,2310,2300,2310,2300,907
|
||||
20250508,150200,195468380,2290,2290,2295,2290,2614
|
||||
20250508,150100,189477790,2290,2290,2290,2290,169
|
||||
20250508,150000,189090780,2285,2285,2290,2280,356
|
||||
20250508,145900,188278745,2290,2290,2290,2290,73
|
||||
20250508,145800,188111575,2290,2290,2290,2290,0
|
||||
20250508,145700,188111575,2290,2290,2290,2290,37
|
||||
20250508,145600,188026845,2290,2290,2290,2290,740
|
||||
20250508,145500,186332245,2290,2280,2290,2280,372
|
||||
20250508,145400,185483725,2290,2290,2290,2290,1016
|
||||
20250508,145300,183157085,2290,2290,2290,2290,2037
|
||||
20250508,145200,178492355,2290,2290,2290,2290,37
|
||||
20250508,145100,178407625,2280,2280,2280,2280,0
|
||||
20250508,145000,178407625,2280,2290,2290,2280,474
|
||||
20250508,144900,177325760,2290,2290,2290,2290,0
|
||||
20250508,144800,177325760,2290,2290,2290,2290,37
|
||||
20250508,144700,177241030,2285,2285,2285,2285,0
|
||||
20250508,144600,177241030,2285,2285,2285,2285,11
|
||||
20250508,144500,177215895,2285,2280,2285,2275,394
|
||||
20250508,144400,176317320,2290,2290,2290,2290,37
|
||||
20250508,144300,176232590,2290,2290,2290,2290,0
|
||||
20250508,144200,176232590,2290,2285,2290,2275,391
|
||||
20250508,144100,175341115,2285,2285,2285,2285,0
|
||||
20250508,144000,175341115,2285,2280,2285,2280,382
|
||||
20250508,143900,174469885,2290,2290,2290,2290,0
|
||||
20250508,143800,174469885,2290,2290,2290,2290,37
|
||||
20250508,143700,174385155,2290,2290,2290,2290,37
|
||||
20250508,143600,174300425,2280,2280,2280,2280,0
|
||||
20250508,143500,174300425,2280,2295,2295,2280,1730
|
||||
20250508,143400,170353695,2295,2295,2295,2295,0
|
||||
20250508,143300,170353695,2295,2295,2295,2295,37
|
||||
20250508,143200,170268780,2295,2295,2295,2295,2287
|
||||
20250508,143100,165020115,2290,2285,2290,2285,123
|
||||
20250508,143000,164738880,2280,2290,2290,2280,252
|
||||
20250508,142900,164163520,2290,2290,2290,2290,4
|
||||
20250508,142800,164154360,2295,2295,2295,2295,0
|
||||
20250508,142700,164154360,2295,2295,2295,2295,37
|
||||
20250508,142600,164069445,2290,2290,2290,2290,0
|
||||
20250508,142500,164069445,2290,2290,2290,2285,376
|
||||
20250508,142400,163208655,2295,2295,2295,2295,0
|
||||
20250508,142300,163208655,2295,2295,2295,2295,37
|
||||
20250508,142200,163123740,2295,2295,2295,2295,38
|
||||
20250508,142100,163036530,2285,2285,2285,2285,0
|
||||
20250508,142000,163036530,2285,2295,2295,2285,500
|
||||
20250508,141900,161892155,2295,2295,2295,2295,0
|
||||
20250508,141800,161892155,2295,2290,2295,2285,691
|
||||
20250508,141700,160312105,2305,2305,2305,2305,0
|
||||
20250508,141600,160312105,2305,2305,2305,2305,39
|
||||
20250508,141500,160222210,2290,2290,2290,2290,339
|
||||
20250508,141400,159445900,2300,2300,2300,2300,51
|
||||
20250508,141300,159328600,2300,2300,2300,2300,0
|
||||
20250508,141200,159328600,2300,2300,2300,2300,37
|
||||
20250508,141100,159243500,2295,2295,2295,2295,0
|
||||
20250508,141000,159243500,2295,2280,2295,2280,376
|
||||
20250508,140900,158385640,2295,2295,2295,2295,0
|
||||
20250508,140800,158385640,2295,2295,2295,2295,37
|
||||
20250508,140700,158300725,2295,2295,2295,2295,36
|
||||
20250508,140600,158218105,2290,2290,2290,2290,89
|
||||
20250508,140500,158014295,2290,2300,2300,2270,1876
|
||||
20250508,140400,153723770,2305,2305,2305,2305,0
|
||||
20250508,140300,153723770,2305,2305,2305,2305,37
|
||||
20250508,140200,153638485,2305,2305,2305,2305,0
|
||||
20250508,140100,153638485,2305,2305,2305,2305,37
|
||||
20250508,140000,153553200,2305,2295,2305,2285,341
|
||||
20250508,135900,152771975,2315,2315,2315,2315,37
|
||||
20250508,135800,152686320,2315,2315,2315,2315,0
|
||||
20250508,135700,152686320,2315,2315,2315,2300,11371
|
||||
20250508,135600,126489365,2325,2325,2325,2325,0
|
||||
20250508,135500,126489365,2325,2315,2325,2315,377
|
||||
20250508,135400,125616240,2325,2325,2325,2325,0
|
||||
20250508,135300,125616240,2325,2325,2325,2325,36
|
||||
20250508,135200,125532540,2320,2320,2320,2320,37
|
||||
20250508,135100,125446700,2310,2310,2310,2310,0
|
||||
20250508,135000,125446700,2310,2325,2325,2310,391
|
||||
20250508,134900,124541230,2325,2325,2325,2325,0
|
||||
20250508,134800,124541230,2325,2325,2325,2325,37
|
||||
20250508,134700,124455205,2315,2315,2315,2315,32
|
||||
20250508,134600,124381125,2325,2320,2325,2315,220
|
||||
20250508,134500,123870910,2325,2330,2330,2325,89
|
||||
20250508,134400,123663835,2335,2335,2335,2335,42
|
||||
20250508,134300,123565765,2330,2330,2330,2330,1
|
||||
20250508,134200,123563435,2335,2335,2335,2335,74
|
||||
20250508,134100,123390645,2335,2335,2335,2335,0
|
||||
20250508,134000,123390645,2335,2325,2335,2320,380
|
||||
20250508,133900,122508400,2325,2325,2325,2325,0
|
||||
20250508,133800,122508400,2325,2325,2325,2325,26
|
||||
20250508,133700,122447950,2325,2325,2325,2325,37
|
||||
20250508,133600,122361925,2315,2325,2325,2315,219
|
||||
20250508,133500,121854770,2325,2335,2335,2325,165
|
||||
20250508,133400,121470415,2335,2335,2335,2335,0
|
||||
20250508,133300,121470415,2335,2335,2335,2335,37
|
||||
20250508,133200,121384020,2330,2330,2330,2330,1
|
||||
20250508,133100,121381690,2330,2335,2335,2330,41
|
||||
20250508,133000,121285975,2330,2330,2330,2330,239
|
||||
20250508,132900,120729105,2330,2330,2340,2330,290
|
||||
20250508,132800,120053045,2330,2330,2330,2330,0
|
||||
20250508,132700,120053045,2330,2342,2345,2330,390
|
||||
20250508,132600,119143516,2345,2345,2345,2345,0
|
||||
20250508,132500,119143516,2345,2345,2345,2345,37
|
||||
20250508,132400,119056751,2342,2342,2342,2342,1
|
||||
20250508,132300,119054409,2345,2342,2345,2342,39
|
||||
20250508,132200,118962960,2345,2345,2345,2345,37
|
||||
20250508,132100,118876195,2345,2345,2345,2345,0
|
||||
20250508,132000,118876195,2345,2345,2345,2345,37
|
||||
20250508,131900,118789430,2345,2345,2345,2345,8
|
||||
20250508,131800,118770670,2345,2345,2345,2345,36
|
||||
20250508,131700,118686250,2345,2345,2345,2345,0
|
||||
20250508,131600,118686250,2345,2345,2345,2345,37
|
||||
20250508,131500,118599485,2342,2342,2342,2342,0
|
||||
20250508,131400,118599485,2342,2342,2345,2342,62
|
||||
20250508,131300,118454170,2345,2345,2345,2345,0
|
||||
20250508,131200,118454170,2345,2345,2345,2345,37
|
||||
20250508,131100,118367405,2345,2345,2345,2345,0
|
||||
20250508,131000,118367405,2345,2345,2345,2345,37
|
||||
20250508,130900,118280640,2345,2345,2345,2345,19
|
||||
20250508,130800,118236085,2345,2345,2345,2345,37
|
||||
20250508,130700,118149320,2342,2345,2345,2342,283
|
||||
20250508,130600,117486426,2345,2345,2345,2345,10
|
||||
20250508,130500,117462976,2345,2345,2345,2345,37
|
||||
20250508,130400,117376211,2345,2345,2345,2345,0
|
||||
20250508,130300,117376211,2345,2345,2345,2345,37
|
||||
20250508,130200,117289446,2345,2342,2345,2342,2
|
||||
20250508,130100,117284759,2345,2345,2345,2345,37
|
||||
20250508,130000,117197994,2345,2345,2345,2345,0
|
||||
20250508,125900,117197994,2345,2345,2345,2345,37
|
||||
20250508,125800,117111229,2345,2345,2345,2345,0
|
||||
20250508,125700,117111229,2345,2345,2345,2345,37
|
||||
20250508,125600,117024464,2342,2342,2342,2342,2
|
||||
20250508,125500,117019780,2345,2345,2345,2345,37
|
||||
20250508,125400,116933015,2345,2345,2345,2345,0
|
||||
20250508,125300,116933015,2345,2345,2345,2345,36
|
||||
20250508,125200,116848595,2340,2340,2340,2340,12
|
||||
20250508,125100,116820515,2335,2335,2335,2335,0
|
||||
20250508,125000,116820515,2335,2345,2345,2335,38
|
||||
20250508,124900,116731415,2345,2345,2345,2345,0
|
||||
20250508,124800,116731415,2345,2345,2345,2345,37
|
||||
20250508,124700,116644650,2345,2345,2345,2345,0
|
||||
20250508,124600,116644650,2345,2345,2345,2345,37
|
||||
20250508,124500,116557885,2345,2345,2345,2345,0
|
||||
20250508,124400,116557885,2345,2330,2345,2330,143
|
||||
20250508,124300,116224140,2340,2340,2340,2340,100
|
||||
20250508,124200,115990140,2340,2340,2340,2340,38
|
||||
20250508,124100,115901220,2340,2340,2340,2340,3
|
||||
20250508,124000,115894200,2345,2345,2345,2345,37
|
||||
20250508,123900,115807435,2335,2335,2335,2335,0
|
||||
20250508,123800,115807435,2335,2340,2345,2335,559
|
||||
20250508,123700,114499215,2350,2350,2350,2350,37
|
||||
20250508,123600,114412265,2350,2350,2350,2350,0
|
||||
20250508,123500,114412265,2350,2350,2350,2350,37
|
||||
20250508,123400,114325315,2350,2350,2350,2350,0
|
||||
20250508,123300,114325315,2350,2350,2350,2350,43
|
||||
20250508,123200,114224265,2350,2350,2350,2350,0
|
||||
20250508,123100,114224265,2350,2350,2350,2350,37
|
||||
20250508,123000,114137315,2350,2350,2350,2350,0
|
||||
20250508,122900,114137315,2350,2345,2350,2345,259
|
||||
20250508,122800,113529780,2345,2345,2345,2345,8
|
||||
20250508,122700,113511020,2345,2345,2355,2345,87
|
||||
20250508,122600,113306635,2355,2355,2355,2350,861
|
||||
20250508,122500,111282550,2355,2350,2355,2345,2435
|
||||
20250508,122400,105561035,2355,2355,2355,2355,0
|
||||
20250508,122300,105561035,2355,2355,2355,2355,37
|
||||
20250508,122200,105473900,2355,2355,2355,2355,137
|
||||
20250508,122100,105151265,2355,2355,2355,2355,0
|
||||
20250508,122000,105151265,2355,2355,2355,2355,37
|
||||
20250508,121900,105064130,2355,2355,2355,2355,101
|
||||
20250508,121800,104826275,2355,2355,2355,2355,36
|
||||
20250508,121700,104741495,2350,2350,2350,2345,195
|
||||
20250508,121600,104283320,2360,2355,2360,2350,192
|
||||
20250508,121500,103831475,2355,2355,2355,2355,8
|
||||
20250508,121400,103812635,2360,2360,2360,2360,37
|
||||
20250508,121300,103725315,2355,2355,2355,2355,0
|
||||
20250508,121200,103725315,2355,2350,2355,2350,78
|
||||
20250508,121100,103541905,2360,2360,2360,2360,0
|
||||
20250508,121000,103541905,2360,2360,2360,2360,37
|
||||
20250508,120900,103454585,2355,2355,2355,2355,200
|
||||
20250508,120800,102983585,2355,2350,2355,2350,164
|
||||
20250508,120700,102598000,2350,2350,2350,2350,290
|
||||
20250508,120600,101916500,2350,2350,2350,2350,0
|
||||
20250508,120500,101916500,2350,2350,2350,2350,36
|
||||
20250508,120400,101831900,2345,2345,2345,2345,335
|
||||
20250508,120300,101046325,2340,2340,2340,2340,3
|
||||
20250508,120200,101039305,2345,2340,2345,2340,83
|
||||
20250508,120100,100845075,2350,2335,2350,2335,38
|
||||
20250508,120000,100755790,2350,2335,2350,2335,197
|
||||
20250508,115900,100292855,2350,2350,2350,2350,37
|
||||
20250508,115800,100205905,2335,2335,2335,2335,800
|
||||
20250508,115700,98337905,2330,2330,2330,2330,37
|
||||
20250508,115600,98251695,2315,2315,2315,2315,1
|
||||
20250508,115500,98249380,2330,2330,2330,2330,37
|
||||
20250508,115400,98163170,2315,2315,2315,2315,1
|
||||
20250508,115300,98160855,2330,2330,2330,2330,36
|
||||
20250508,115200,98076975,2330,2330,2330,2330,0
|
||||
20250508,115100,98076975,2330,2330,2330,2330,37
|
||||
20250508,115000,97990765,2320,2330,2330,2320,114
|
||||
20250508,114900,97725915,2330,2330,2330,2330,0
|
||||
20250508,114800,97725915,2330,2330,2330,2330,37
|
||||
20250508,114700,97639705,2320,2315,2320,2315,55
|
||||
20250508,114600,97512110,2330,2330,2330,2330,240
|
||||
20250508,114500,96952910,2325,2325,2325,2325,1
|
||||
20250508,114400,96950585,2335,2335,2335,2335,38
|
||||
20250508,114300,96861855,2335,2335,2335,2335,0
|
||||
20250508,114200,96861855,2335,2330,2335,2330,81
|
||||
20250508,114100,96672940,2335,2335,2335,2335,2
|
||||
20250508,114000,96668270,2340,2350,2350,2335,291
|
||||
20250508,113900,95987045,2350,2350,2350,2350,0
|
||||
20250508,113800,95987045,2350,2310,2350,2310,2040
|
||||
20250508,113700,91233870,2320,2320,2320,2320,1
|
||||
20250508,113600,91231550,2320,2310,2320,2310,41
|
||||
20250508,113500,91136470,2310,2320,2320,2310,38
|
||||
20250508,113400,91048320,2320,2320,2320,2320,0
|
||||
20250508,113300,91048320,2320,2320,2320,2320,37
|
||||
20250508,113200,90962480,2310,2310,2310,2310,1
|
||||
20250508,113100,90960170,2315,2315,2315,2310,106
|
||||
20250508,113000,90714995,2310,2310,2310,2310,95
|
||||
20250508,112900,90495545,2320,2310,2320,2310,3536
|
||||
20250508,112800,82326355,2310,2310,2310,2310,1
|
||||
20250508,112700,82324045,2320,2310,2320,2310,3059
|
||||
20250508,112600,75256610,2310,2305,2310,2305,1288
|
||||
20250508,112500,72287765,2325,2325,2325,2325,37
|
||||
20250508,112400,72201740,2305,2315,2340,2305,5157
|
||||
20250508,112300,60252915,2310,2285,2360,2285,10541
|
||||
20250508,112200,35656475,2285,2285,2285,2285,1
|
||||
20250508,112100,35654190,2300,2300,2300,2300,37
|
||||
20250508,112000,35569090,2300,2300,2300,2300,37
|
||||
20250508,111900,35483990,2285,2285,2285,2285,4
|
||||
20250508,111800,35474850,2300,2300,2300,2300,37
|
||||
20250508,111700,35389750,2285,2285,2285,2285,1
|
||||
20250508,111600,35387465,2300,2300,2300,2300,36
|
||||
20250508,111500,35304665,2300,2290,2300,2290,11
|
||||
20250508,111400,35279405,2290,2290,2290,2290,37
|
||||
20250508,111300,35194675,2285,2285,2285,2285,1
|
||||
20250508,111200,35192390,2295,2295,2295,2295,37
|
||||
20250508,111100,35107475,2295,2295,2295,2295,0
|
||||
20250508,111000,35107475,2295,2285,2295,2285,38
|
||||
20250508,110900,35020275,2295,2295,2295,2295,0
|
||||
20250508,110800,35020275,2295,2295,2295,2295,37
|
||||
20250508,110700,34935360,2285,2285,2285,2285,1
|
||||
20250508,110600,34933075,2295,2295,2295,2295,37
|
||||
20250508,110500,34848160,2295,2295,2295,2295,36
|
||||
20250508,110400,34765540,2285,2285,2285,2285,3
|
||||
20250508,110300,34758685,2300,2300,2300,2300,37
|
||||
20250508,110200,34673585,2295,2295,2295,2295,0
|
||||
20250508,110100,34673585,2295,2295,2295,2295,37
|
||||
20250508,110000,34588670,2285,2285,2285,2285,1
|
||||
20250508,105900,34586385,2300,2300,2300,2300,37
|
||||
20250508,105800,34501285,2300,2300,2300,2300,0
|
||||
20250508,105700,34501285,2300,2300,2300,2300,37
|
||||
20250508,105600,34416185,2300,2300,2300,2300,0
|
||||
20250508,105500,34416185,2300,2300,2300,2300,37
|
||||
20250508,105400,34331085,2300,2300,2300,2300,0
|
||||
20250508,105300,34331085,2300,2300,2300,2300,36
|
||||
20250508,105200,34248285,2295,2295,2295,2295,0
|
||||
20250508,105100,34248285,2295,2295,2295,2295,37
|
||||
20250508,105000,34163370,2305,2305,2305,2305,37
|
||||
20250508,104900,34078085,2310,2295,2310,2295,91
|
||||
20250508,104800,33869175,2295,2295,2295,2295,37
|
||||
20250508,104700,33784260,2295,2295,2295,2295,0
|
||||
20250508,104600,33784260,2295,2295,2295,2295,37
|
||||
20250508,104500,33699345,2285,2285,2285,2285,393
|
||||
20250508,104400,32801340,2285,2285,2285,2285,37
|
||||
20250508,104300,32716795,2285,2285,2285,2280,571
|
||||
20250508,104200,31414350,2300,2300,2300,2300,37
|
||||
20250508,104100,31329250,2300,2300,2300,2300,0
|
||||
20250508,104000,31329250,2300,2300,2300,2300,36
|
||||
20250508,103900,31246450,2300,2300,2300,2300,0
|
||||
20250508,103800,31246450,2300,2300,2300,2300,37
|
||||
20250508,103700,31161350,2300,2300,2300,2300,0
|
||||
20250508,103600,31161350,2300,2295,2300,2295,2037
|
||||
20250508,103500,26484990,2295,2295,2295,2295,37
|
||||
20250508,103400,26400075,2295,2295,2295,2295,20
|
||||
20250508,103300,26354175,2295,2295,2295,2295,37
|
||||
20250508,103200,26269260,2295,2295,2295,2295,0
|
||||
20250508,103100,26269260,2295,2295,2295,2295,37
|
||||
20250508,103000,26184345,2290,2290,2290,2290,0
|
||||
20250508,102900,26184345,2290,2290,2290,2290,36
|
||||
20250508,102800,26101905,2290,2290,2290,2290,0
|
||||
20250508,102700,26101905,2290,2290,2290,2290,37
|
||||
20250508,102600,26017175,2290,2290,2290,2290,0
|
||||
20250508,102500,26017175,2290,2290,2290,2290,37
|
||||
20250508,102400,25932445,2290,2290,2290,2290,0
|
||||
20250508,102300,25932445,2290,2290,2290,2290,37
|
||||
20250508,102200,25847715,2290,2290,2290,2290,0
|
||||
20250508,102100,25847715,2290,2290,2290,2290,137
|
||||
20250508,102000,25533985,2290,2290,2290,2290,37
|
||||
20250508,101900,25449255,2290,2290,2290,2290,0
|
||||
20250508,101800,25449255,2290,2290,2290,2290,37
|
||||
20250508,101700,25364525,2290,2290,2290,2290,0
|
||||
20250508,101600,25364525,2290,2290,2290,2290,36
|
||||
20250508,101500,25282085,2290,2290,2290,2290,0
|
||||
20250508,101400,25282085,2290,2295,2295,2290,69
|
||||
20250508,101300,25123890,2295,2295,2295,2295,0
|
||||
20250508,101200,25123890,2295,2295,2295,2295,37
|
||||
20250508,101100,25038975,2295,2295,2295,2295,0
|
||||
20250508,101000,25038975,2295,2295,2295,2295,390
|
||||
20250508,100900,24143925,2290,2290,2290,2290,5
|
||||
20250508,100800,24132475,2290,2290,2290,2290,1
|
||||
20250508,100700,24130185,2285,2285,2285,2285,4
|
||||
20250508,100600,24121045,2290,2290,2290,2290,52
|
||||
20250508,100500,24001965,2290,2290,2290,2290,53
|
||||
20250508,100400,23880595,2290,2290,2290,2290,0
|
||||
20250508,100300,23880595,2290,2290,2290,2290,37
|
||||
20250508,100200,23795865,2285,2285,2285,2285,0
|
||||
20250508,100100,23795865,2285,2285,2285,2285,37
|
||||
20250508,100000,23711320,2285,2285,2285,2285,0
|
||||
20250508,095900,23711320,2285,2285,2285,2285,37
|
||||
20250508,095800,23626775,2280,2280,2280,2280,0
|
||||
20250508,095700,23626775,2280,2280,2280,2280,40
|
||||
20250508,095600,23535575,2275,2275,2275,2275,0
|
||||
20250508,095500,23535575,2275,2280,2280,2275,188
|
||||
20250508,095400,23107500,2280,2280,2280,2280,5
|
||||
20250508,095300,23096100,2280,2280,2280,2280,2
|
||||
20250508,095200,23091540,2280,2280,2280,2280,118
|
||||
20250508,095100,22822500,2295,2295,2295,2295,36
|
||||
20250508,095000,22739880,2295,2295,2295,2295,37
|
||||
20250508,094900,22654965,2295,2295,2295,2295,0
|
||||
20250508,094800,22654965,2295,2295,2295,2295,37
|
||||
20250508,094700,22570050,2295,2295,2295,2295,0
|
||||
20250508,094600,22570050,2295,2300,2300,2295,128
|
||||
20250508,094500,22276105,2300,2300,2300,2300,0
|
||||
20250508,094400,22276105,2300,2300,2300,2300,37
|
||||
20250508,094300,22191005,2295,2295,2295,2295,32
|
||||
20250508,094200,22117565,2295,2295,2300,2295,252
|
||||
20250508,094100,21539040,2300,2295,2300,2280,322
|
||||
20250508,094000,20801695,2300,2300,2300,2300,36
|
||||
20250508,093900,20718895,2300,2300,2300,2300,0
|
||||
20250508,093800,20718895,2300,2300,2300,2300,37
|
||||
20250508,093700,20633795,2300,2300,2300,2300,7
|
||||
20250508,093600,20617695,2300,2295,2300,2295,44
|
||||
20250508,093500,20516520,2295,2295,2295,2295,18
|
||||
20250508,093400,20475210,2295,2295,2295,2295,0
|
||||
20250508,093300,20475210,2295,2300,2300,2295,42
|
||||
20250508,093200,20378625,2300,2300,2300,2300,1
|
||||
20250508,093100,20376325,2300,2295,2300,2295,47
|
||||
20250508,093000,20268455,2290,2290,2290,2290,5
|
||||
20250508,092900,20257005,2290,2280,2290,2280,97
|
||||
20250508,092800,20035550,2290,2290,2290,2290,0
|
||||
20250508,092700,20035550,2290,2290,2290,2290,36
|
||||
20250508,092600,19953110,2280,2280,2280,2280,1
|
||||
20250508,092500,19950830,2295,2295,2295,2295,37
|
||||
20250508,092400,19865915,2290,2290,2290,2290,0
|
||||
20250508,092300,19865915,2290,2290,2290,2290,37
|
||||
20250508,092200,19781185,2280,2280,2280,2280,0
|
||||
20250508,092100,19781185,2280,2280,2290,2280,270
|
||||
20250508,092000,19164385,2275,2275,2275,2275,22
|
||||
20250508,091900,19114335,2275,2275,2275,2275,0
|
||||
20250508,091800,19114335,2275,2275,2275,2275,37
|
||||
20250508,091700,19030160,2275,2275,2275,2275,0
|
||||
20250508,091600,19030160,2275,2275,2275,2275,36
|
||||
20250508,091500,18948260,2265,2265,2265,2265,0
|
||||
20250508,091400,18948260,2265,2265,2270,2255,3419
|
||||
20250508,091300,11236195,2280,2280,2280,2280,0
|
||||
20250508,091200,11236195,2280,2280,2280,2280,37
|
||||
20250508,091100,11151835,2265,2270,2270,2265,104
|
||||
20250508,091000,10916015,2290,2290,2290,2290,37
|
||||
20250508,090900,10831285,2290,2290,2290,2290,0
|
||||
20250508,090800,10831285,2290,2290,2290,2290,37
|
||||
20250508,090700,10746555,2275,2275,2275,2275,0
|
||||
20250508,090600,10746555,2275,2275,2290,2275,114
|
||||
20250508,090500,10486650,2280,2260,2280,2260,4236
|
||||
20250508,090400,912240,2260,2260,2260,2260,0
|
||||
20250508,090300,912240,2260,2260,2260,2260,135
|
||||
20250508,090200,607140,2260,2255,2260,2255,37
|
||||
20250508,090100,523660,2250,2255,2255,2250,64
|
||||
20250508,090000,379510,2260,2255,2270,2255,168
|
||||
|
Reference in New Issue
Block a user