Update 2025-05-08 2733 candle_min
This commit is contained in:
595
024740/min/candle-20250508.csv
Normal file
595
024740/min/candle-20250508.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,185300,2899469674,2405,2405,2405,2405,29633
|
||||
20250508,185200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,185100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,185000,2899469674,2405,2405,2405,2405,0
|
||||
20250508,184900,2899469674,2405,2405,2405,2405,0
|
||||
20250508,184800,2899469674,2405,2405,2405,2405,0
|
||||
20250508,184700,2899469674,2405,2405,2405,2405,0
|
||||
20250508,184600,2899469674,2405,2405,2405,2405,0
|
||||
20250508,184500,2899469674,2405,2405,2405,2405,0
|
||||
20250508,184400,2899469674,2405,2405,2405,2405,0
|
||||
20250508,184300,2899469674,2405,2405,2405,2405,0
|
||||
20250508,184200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,184100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,184000,2899469674,2405,2405,2405,2405,0
|
||||
20250508,183900,2899469674,2405,2405,2405,2405,0
|
||||
20250508,183800,2899469674,2405,2405,2405,2405,0
|
||||
20250508,183700,2899469674,2405,2405,2405,2405,0
|
||||
20250508,183600,2899469674,2405,2405,2405,2405,0
|
||||
20250508,183500,2899469674,2405,2405,2405,2405,0
|
||||
20250508,183400,2899469674,2405,2405,2405,2405,0
|
||||
20250508,183300,2899469674,2405,2405,2405,2405,0
|
||||
20250508,183200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,183100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,183000,2899469674,2405,2405,2405,2405,0
|
||||
20250508,182900,2899469674,2405,2405,2405,2405,0
|
||||
20250508,182800,2899469674,2405,2405,2405,2405,0
|
||||
20250508,182700,2899469674,2405,2405,2405,2405,0
|
||||
20250508,182600,2899469674,2405,2405,2405,2405,0
|
||||
20250508,182500,2899469674,2405,2405,2405,2405,0
|
||||
20250508,182400,2899469674,2405,2405,2405,2405,0
|
||||
20250508,182300,2899469674,2405,2405,2405,2405,29633
|
||||
20250508,182200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,182100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,182000,2899469674,2405,2405,2405,2405,0
|
||||
20250508,181900,2899469674,2405,2405,2405,2405,0
|
||||
20250508,181800,2899469674,2405,2405,2405,2405,0
|
||||
20250508,181700,2899469674,2405,2405,2405,2405,0
|
||||
20250508,181600,2899469674,2405,2405,2405,2405,0
|
||||
20250508,181500,2899469674,2405,2405,2405,2405,0
|
||||
20250508,181400,2899469674,2405,2405,2405,2405,0
|
||||
20250508,181300,2899469674,2405,2405,2405,2405,0
|
||||
20250508,181200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,181100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,181000,2899469674,2405,2405,2405,2405,0
|
||||
20250508,180900,2899469674,2405,2405,2405,2405,0
|
||||
20250508,180800,2899469674,2405,2405,2405,2405,0
|
||||
20250508,180700,2899469674,2405,2405,2405,2405,0
|
||||
20250508,180600,2899469674,2405,2405,2405,2405,0
|
||||
20250508,180500,2899469674,2405,2405,2405,2405,0
|
||||
20250508,180400,2899469674,2405,2405,2405,2405,0
|
||||
20250508,180300,2899469674,2405,2405,2405,2405,0
|
||||
20250508,180200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,180100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,180000,2899469674,2405,2405,2405,2405,0
|
||||
20250508,175900,2899469674,2405,2405,2405,2405,0
|
||||
20250508,175800,2899469674,2405,2405,2405,2405,0
|
||||
20250508,175700,2899469674,2405,2405,2405,2405,0
|
||||
20250508,175600,2899469674,2405,2405,2405,2405,0
|
||||
20250508,175500,2899469674,2405,2405,2405,2405,0
|
||||
20250508,175400,2899469674,2405,2405,2405,2405,0
|
||||
20250508,175300,2899469674,2405,2405,2405,2405,29633
|
||||
20250508,175200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,175100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,175000,2899469674,2405,2405,2405,2405,0
|
||||
20250508,174900,2899469674,2405,2405,2405,2405,0
|
||||
20250508,174800,2899469674,2405,2405,2405,2405,0
|
||||
20250508,174700,2899469674,2405,2405,2405,2405,0
|
||||
20250508,174600,2899469674,2405,2405,2405,2405,0
|
||||
20250508,174500,2899469674,2405,2405,2405,2405,0
|
||||
20250508,174400,2899469674,2405,2405,2405,2405,0
|
||||
20250508,174300,2899469674,2405,2405,2405,2405,0
|
||||
20250508,174200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,174100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,174000,2899469674,2405,2405,2405,2405,0
|
||||
20250508,173900,2899469674,2405,2405,2405,2405,0
|
||||
20250508,173800,2899469674,2405,2405,2405,2405,0
|
||||
20250508,173700,2899469674,2405,2405,2405,2405,0
|
||||
20250508,173600,2899469674,2405,2405,2405,2405,0
|
||||
20250508,173500,2899469674,2405,2405,2405,2405,0
|
||||
20250508,173400,2899469674,2405,2405,2405,2405,0
|
||||
20250508,173300,2899469674,2405,2405,2405,2405,0
|
||||
20250508,173200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,173100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,173000,2899469674,2405,2405,2405,2405,0
|
||||
20250508,172900,2899469674,2405,2405,2405,2405,0
|
||||
20250508,172800,2899469674,2405,2405,2405,2405,0
|
||||
20250508,172700,2899469674,2405,2405,2405,2405,0
|
||||
20250508,172600,2899469674,2405,2405,2405,2405,0
|
||||
20250508,172500,2899469674,2405,2405,2405,2405,0
|
||||
20250508,172400,2899469674,2405,2405,2405,2405,0
|
||||
20250508,172300,2899469674,2405,2405,2405,2405,29633
|
||||
20250508,172200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,172100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,172000,2899469674,2405,2405,2405,2405,0
|
||||
20250508,171900,2899469674,2405,2405,2405,2405,0
|
||||
20250508,171800,2899469674,2405,2405,2405,2405,0
|
||||
20250508,171700,2899469674,2405,2405,2405,2405,0
|
||||
20250508,171600,2899469674,2405,2405,2405,2405,0
|
||||
20250508,171500,2899469674,2405,2405,2405,2405,0
|
||||
20250508,171400,2899469674,2405,2405,2405,2405,0
|
||||
20250508,171300,2899469674,2405,2405,2405,2405,0
|
||||
20250508,171200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,171100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,171000,2899469674,2405,2405,2405,2405,0
|
||||
20250508,170900,2899469674,2405,2405,2405,2405,0
|
||||
20250508,170800,2899469674,2405,2405,2405,2405,0
|
||||
20250508,170700,2899469674,2405,2405,2405,2405,0
|
||||
20250508,170600,2899469674,2405,2405,2405,2405,0
|
||||
20250508,170500,2899469674,2405,2405,2405,2405,0
|
||||
20250508,170400,2899469674,2405,2405,2405,2405,0
|
||||
20250508,170300,2899469674,2405,2405,2405,2405,0
|
||||
20250508,170200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,170100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,170000,2899469674,2405,2405,2405,2405,0
|
||||
20250508,165900,2899469674,2405,2405,2405,2405,0
|
||||
20250508,165800,2899469674,2405,2405,2405,2405,0
|
||||
20250508,165700,2899469674,2405,2405,2405,2405,0
|
||||
20250508,165600,2899469674,2405,2405,2405,2405,0
|
||||
20250508,165500,2899469674,2405,2405,2405,2405,0
|
||||
20250508,165400,2899469674,2405,2405,2405,2405,0
|
||||
20250508,165300,2899469674,2405,2405,2405,2405,29633
|
||||
20250508,165200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,165100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,165000,2899469674,2405,2405,2405,2405,0
|
||||
20250508,164900,2899469674,2405,2405,2405,2405,0
|
||||
20250508,164800,2899469674,2405,2405,2405,2405,0
|
||||
20250508,164700,2899469674,2405,2405,2405,2405,0
|
||||
20250508,164600,2899469674,2405,2405,2405,2405,0
|
||||
20250508,164500,2899469674,2405,2405,2405,2405,0
|
||||
20250508,164400,2899469674,2405,2405,2405,2405,0
|
||||
20250508,164300,2899469674,2405,2405,2405,2405,0
|
||||
20250508,164200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,164100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,164000,2899469674,2405,2405,2405,2405,0
|
||||
20250508,163900,2899469674,2405,2405,2405,2405,0
|
||||
20250508,163800,2899469674,2405,2405,2405,2405,0
|
||||
20250508,163700,2899469674,2405,2405,2405,2405,0
|
||||
20250508,163600,2899469674,2405,2405,2405,2405,0
|
||||
20250508,163500,2899469674,2405,2405,2405,2405,0
|
||||
20250508,163400,2899469674,2405,2405,2405,2405,0
|
||||
20250508,163300,2899469674,2405,2405,2405,2405,0
|
||||
20250508,163200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,163100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,163000,2899469674,2405,2405,2405,2405,0
|
||||
20250508,162900,2899469674,2405,2405,2405,2405,0
|
||||
20250508,162800,2899469674,2405,2405,2405,2405,0
|
||||
20250508,162700,2899469674,2405,2405,2405,2405,0
|
||||
20250508,162600,2899469674,2405,2405,2405,2405,0
|
||||
20250508,162500,2899469674,2405,2405,2405,2405,0
|
||||
20250508,162400,2899469674,2405,2405,2405,2405,0
|
||||
20250508,162300,2899469674,2405,2405,2405,2405,29633
|
||||
20250508,162200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,162100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,162000,2899469674,2405,2405,2405,2405,0
|
||||
20250508,161900,2899469674,2405,2405,2405,2405,0
|
||||
20250508,161800,2899469674,2405,2405,2405,2405,0
|
||||
20250508,161700,2899469674,2405,2405,2405,2405,0
|
||||
20250508,161600,2899469674,2405,2405,2405,2405,0
|
||||
20250508,161500,2899469674,2405,2405,2405,2405,0
|
||||
20250508,161400,2899469674,2405,2405,2405,2405,0
|
||||
20250508,161300,2899469674,2405,2405,2405,2405,0
|
||||
20250508,161200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,161100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,161000,2899469674,2405,2405,2405,2405,0
|
||||
20250508,160900,2899469674,2405,2405,2405,2405,0
|
||||
20250508,160800,2899469674,2405,2405,2405,2405,0
|
||||
20250508,160700,2899469674,2405,2405,2405,2405,0
|
||||
20250508,160600,2899469674,2405,2405,2405,2405,0
|
||||
20250508,160500,2899469674,2405,2405,2405,2405,0
|
||||
20250508,160400,2899469674,2405,2405,2405,2405,0
|
||||
20250508,160300,2899469674,2405,2405,2405,2405,0
|
||||
20250508,160200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,160100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,160000,2899469674,2405,2405,2405,2405,0
|
||||
20250508,155900,2899469674,2405,2405,2405,2405,0
|
||||
20250508,155800,2899469674,2405,2405,2405,2405,0
|
||||
20250508,155700,2899469674,2405,2405,2405,2405,0
|
||||
20250508,155600,2899469674,2405,2405,2405,2405,0
|
||||
20250508,155500,2899469674,2405,2405,2405,2405,0
|
||||
20250508,155400,2899469674,2405,2405,2405,2405,0
|
||||
20250508,155300,2899469674,2405,2405,2405,2405,29633
|
||||
20250508,155200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,155100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,155000,2899469674,2405,2405,2405,2405,0
|
||||
20250508,154900,2899469674,2405,2405,2405,2405,0
|
||||
20250508,154800,2899469674,2405,2405,2405,2405,0
|
||||
20250508,154700,2899469674,2405,2405,2405,2405,0
|
||||
20250508,154600,2899469674,2405,2405,2405,2405,0
|
||||
20250508,154500,2899469674,2405,2405,2405,2405,0
|
||||
20250508,154400,2899469674,2405,2405,2405,2405,0
|
||||
20250508,154300,2899469674,2405,2405,2405,2405,0
|
||||
20250508,154200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,154100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,154000,2899469674,2405,2405,2405,2405,0
|
||||
20250508,153900,2899469674,2405,2405,2405,2405,0
|
||||
20250508,153800,2899469674,2405,2405,2405,2405,0
|
||||
20250508,153700,2899469674,2405,2405,2405,2405,0
|
||||
20250508,153600,2899469674,2405,2405,2405,2405,0
|
||||
20250508,153500,2899469674,2405,2405,2405,2405,0
|
||||
20250508,153400,2899469674,2405,2405,2405,2405,0
|
||||
20250508,153300,2899469674,2405,2405,2405,2405,0
|
||||
20250508,153200,2899469674,2405,2405,2405,2405,0
|
||||
20250508,153100,2899469674,2405,2405,2405,2405,0
|
||||
20250508,153000,2899469674,2405,2405,2405,2405,29633
|
||||
20250508,152900,2828202309,2405,2405,2405,2405,0
|
||||
20250508,152800,2828202309,2405,2405,2405,2405,0
|
||||
20250508,152700,2828202309,2405,2405,2405,2405,0
|
||||
20250508,152600,2828202309,2405,2405,2405,2405,0
|
||||
20250508,152500,2828202309,2405,2405,2405,2405,0
|
||||
20250508,152400,2828202309,2405,2405,2405,2405,0
|
||||
20250508,152300,2828202309,2405,2405,2405,2405,0
|
||||
20250508,152200,2828202309,2405,2405,2405,2405,0
|
||||
20250508,152100,2828202309,2405,2405,2405,2405,0
|
||||
20250508,152000,2828202309,2405,2405,2405,2405,0
|
||||
20250508,151900,2828202309,2405,2405,2405,2395,2483
|
||||
20250508,151800,2822241204,2405,2400,2405,2395,3166
|
||||
20250508,151700,2814642769,2395,2390,2395,2390,5274
|
||||
20250508,151600,2802029584,2390,2390,2395,2385,6729
|
||||
20250508,151500,2785947434,2385,2390,2395,2385,16317
|
||||
20250508,151400,2746950123,2390,2395,2395,2390,1501
|
||||
20250508,151300,2743357463,2400,2400,2400,2395,3221
|
||||
20250508,151200,2735633448,2395,2395,2400,2395,919
|
||||
20250508,151100,2733432433,2400,2400,2400,2395,236
|
||||
20250508,151000,2732867173,2395,2400,2400,2395,1208
|
||||
20250508,150900,2729973913,2395,2405,2405,2395,2555
|
||||
20250508,150800,2723851888,2400,2400,2405,2395,148
|
||||
20250508,150700,2723496618,2395,2405,2405,2395,6112
|
||||
20250508,150600,2708848033,2405,2405,2405,2405,293
|
||||
20250508,150500,2708143368,2405,2400,2405,2400,2465
|
||||
20250508,150400,2702226153,2400,2395,2400,2395,3746
|
||||
20250508,150300,2693253588,2400,2400,2405,2400,1680
|
||||
20250508,150200,2689218888,2400,2395,2400,2395,1456
|
||||
20250508,150100,2685725253,2395,2400,2400,2395,920
|
||||
20250508,150000,2683518783,2400,2400,2402,2400,1286
|
||||
20250508,145900,2680432151,2400,2400,2405,2395,938
|
||||
20250508,145800,2678183191,2400,2400,2405,2395,3455
|
||||
20250508,145700,2669901296,2400,2405,2405,2395,3298
|
||||
20250508,145600,2661997386,2395,2400,2405,2395,1019
|
||||
20250508,145500,2659554531,2395,2400,2400,2395,8170
|
||||
20250508,145400,2639964596,2405,2405,2405,2405,3218
|
||||
20250508,145300,2632225306,2410,2405,2410,2405,97
|
||||
20250508,145200,2631991736,2405,2410,2410,2405,171
|
||||
20250508,145100,2631579976,2410,2410,2410,2410,0
|
||||
20250508,145000,2631579976,2410,2415,2415,2410,1090
|
||||
20250508,144900,2628953026,2410,2410,2410,2405,3225
|
||||
20250508,144800,2621181881,2410,2410,2410,2405,5491
|
||||
20250508,144700,2607953321,2405,2405,2410,2405,2178
|
||||
20250508,144600,2602715131,2405,2405,2405,2400,3633
|
||||
20250508,144500,2593983861,2405,2405,2405,2405,357
|
||||
20250508,144400,2593125276,2405,2405,2405,2400,516
|
||||
20250508,144300,2591885316,2400,2405,2405,2400,14219
|
||||
20250508,144200,2557751516,2405,2415,2415,2405,6544
|
||||
20250508,144100,2542008851,2415,2410,2415,2405,335
|
||||
20250508,144000,2541200956,2410,2415,2415,2410,4274
|
||||
20250508,143900,2530897471,2410,2415,2415,2410,587
|
||||
20250508,143800,2529482671,2410,2410,2415,2410,795
|
||||
20250508,143700,2527565721,2415,2405,2415,2405,1463
|
||||
20250508,143600,2524041491,2405,2405,2405,2405,435
|
||||
20250508,143500,2522995316,2405,2410,2410,2405,1013
|
||||
20250508,143400,2520558001,2410,2405,2410,2405,2018
|
||||
20250508,143300,2515697766,2405,2405,2405,2405,4
|
||||
20250508,143200,2515688146,2405,2410,2415,2405,3953
|
||||
20250508,143100,2506162501,2410,2420,2420,2410,18376
|
||||
20250508,143000,2461821346,2415,2415,2415,2415,1046
|
||||
20250508,142900,2459295256,2415,2420,2420,2415,437
|
||||
20250508,142800,2458238476,2420,2420,2420,2415,1281
|
||||
20250508,142700,2455138726,2420,2420,2420,2420,10
|
||||
20250508,142600,2455114526,2420,2420,2420,2420,1109
|
||||
20250508,142500,2452430746,2420,2420,2425,2420,430
|
||||
20250508,142400,2451388196,2420,2425,2425,2415,2462
|
||||
20250508,142300,2445431541,2425,2415,2425,2415,3531
|
||||
20250508,142200,2436892456,2415,2415,2415,2415,0
|
||||
20250508,142100,2436892456,2415,2420,2420,2415,2344
|
||||
20250508,142000,2431222056,2420,2415,2420,2415,284
|
||||
20250508,141900,2430535029,2415,2425,2425,2415,4488
|
||||
20250508,141800,2419670620,2425,2425,2425,2425,2254
|
||||
20250508,141700,2414204670,2425,2425,2425,2425,2021
|
||||
20250508,141600,2409303745,2425,2420,2425,2420,2140
|
||||
20250508,141500,2404114638,2420,2425,2425,2420,207
|
||||
20250508,141400,2403612843,2420,2415,2420,2415,10373
|
||||
20250508,141300,2378517153,2415,2415,2415,2415,1921
|
||||
20250508,141200,2373877938,2415,2415,2415,2415,314
|
||||
20250508,141100,2373119628,2415,2415,2415,2415,4598
|
||||
20250508,141000,2362015458,2415,2410,2415,2410,2072
|
||||
20250508,140900,2357021723,2410,2410,2415,2410,596
|
||||
20250508,140800,2355585223,2410,2410,2410,2410,626
|
||||
20250508,140700,2354076563,2405,2405,2410,2405,1879
|
||||
20250508,140600,2349551423,2410,2410,2410,2410,4
|
||||
20250508,140500,2349541783,2410,2415,2415,2410,15344
|
||||
20250508,140400,2312547873,2415,2415,2415,2415,2965
|
||||
20250508,140300,2305387398,2415,2415,2415,2415,10
|
||||
20250508,140200,2305363248,2420,2415,2420,2415,1042
|
||||
20250508,140100,2302845008,2415,2415,2415,2415,1836
|
||||
20250508,140000,2298411068,2415,2410,2415,2410,932
|
||||
20250508,135900,2296164088,2410,2415,2415,2410,775
|
||||
20250508,135800,2294293009,2415,2415,2415,2410,1065
|
||||
20250508,135700,2291726034,2410,2410,2410,2410,1399
|
||||
20250508,135600,2288354444,2410,2410,2410,2410,1031
|
||||
20250508,135500,2285869734,2410,2410,2410,2410,4625
|
||||
20250508,135400,2274723484,2410,2410,2410,2410,615
|
||||
20250508,135300,2273241334,2410,2415,2415,2410,5223
|
||||
20250508,135200,2260633079,2420,2420,2420,2420,1552
|
||||
20250508,135100,2256877239,2420,2420,2425,2420,3552
|
||||
20250508,135000,2248269344,2425,2415,2425,2415,8159
|
||||
20250508,134900,2228512194,2415,2415,2420,2415,2178
|
||||
20250508,134800,2223244494,2420,2420,2420,2415,1575
|
||||
20250508,134700,2219433044,2420,2420,2420,2420,100
|
||||
20250508,134600,2219191044,2415,2415,2415,2415,2111
|
||||
20250508,134500,2214092979,2415,2415,2415,2410,2811
|
||||
20250508,134400,2207305829,2410,2410,2410,2410,1001
|
||||
20250508,134300,2204893419,2410,2410,2410,2410,1298
|
||||
20250508,134200,2201765239,2415,2410,2415,2410,4943
|
||||
20250508,134100,2189848039,2410,2415,2415,2410,6357
|
||||
20250508,134000,2174495984,2415,2415,2415,2415,2332
|
||||
20250508,133900,2168864204,2415,2410,2415,2410,2107
|
||||
20250508,133800,2163777054,2410,2410,2415,2410,2860
|
||||
20250508,133700,2156884354,2415,2415,2420,2415,4495
|
||||
20250508,133600,2146025879,2415,2420,2420,2410,25775
|
||||
20250508,133500,2083777969,2415,2415,2420,2410,1858
|
||||
20250508,133400,2079290969,2415,2415,2420,2410,3919
|
||||
20250508,133300,2069823849,2415,2420,2425,2410,16170
|
||||
20250508,133200,2030745979,2415,2415,2420,2415,1546
|
||||
20250508,133100,2027007389,2415,2415,2420,2415,10746
|
||||
20250508,133000,2001023419,2410,2410,2410,2405,3877
|
||||
20250508,132900,1991680849,2405,2410,2410,2405,11391
|
||||
20250508,132800,1964231644,2405,2410,2415,2405,5566
|
||||
20250508,132700,1950827574,2405,2410,2415,2405,7595
|
||||
20250508,132600,1932520669,2410,2400,2415,2400,4414
|
||||
20250508,132500,1921886434,2405,2390,2405,2390,11213
|
||||
20250508,132400,1894961734,2395,2395,2395,2395,300
|
||||
20250508,132300,1894243234,2395,2390,2395,2390,3753
|
||||
20250508,132200,1885259359,2390,2390,2390,2390,951
|
||||
20250508,132100,1882986469,2390,2390,2395,2390,2235
|
||||
20250508,132000,1877644814,2390,2390,2390,2390,579
|
||||
20250508,131900,1876261004,2390,2390,2390,2390,174
|
||||
20250508,131800,1875845144,2390,2390,2390,2390,641
|
||||
20250508,131700,1874313154,2390,2390,2390,2390,4840
|
||||
20250508,131600,1862745554,2390,2390,2390,2390,8095
|
||||
20250508,131500,1843398504,2390,2395,2395,2390,101
|
||||
20250508,131400,1843157109,2390,2390,2390,2390,1042
|
||||
20250508,131300,1840666729,2390,2395,2395,2390,714
|
||||
20250508,131200,1838959729,2390,2390,2390,2390,2268
|
||||
20250508,131100,1833539209,2390,2390,2395,2390,118
|
||||
20250508,131000,1833257102,2390,2390,2390,2390,67
|
||||
20250508,130900,1833096972,2390,2390,2395,2390,1021
|
||||
20250508,130800,1830655782,2390,2390,2390,2390,200
|
||||
20250508,130700,1830177782,2395,2395,2395,2395,300
|
||||
20250508,130600,1829459282,2390,2390,2390,2390,0
|
||||
20250508,130500,1829459282,2390,2390,2390,2390,43
|
||||
20250508,130400,1829356512,2390,2390,2390,2390,200
|
||||
20250508,130300,1828878512,2390,2390,2400,2390,200
|
||||
20250508,130200,1828400012,2390,2400,2400,2390,110
|
||||
20250508,130100,1828136522,2395,2395,2395,2395,31
|
||||
20250508,130000,1828062277,2395,2395,2395,2395,211
|
||||
20250508,125900,1827556932,2395,2395,2395,2395,352
|
||||
20250508,125800,1826713892,2395,2395,2395,2395,29
|
||||
20250508,125700,1826644437,2395,2395,2395,2395,123
|
||||
20250508,125600,1826349852,2400,2400,2400,2400,10
|
||||
20250508,125500,1826325852,2400,2390,2400,2390,9987
|
||||
20250508,125400,1802396047,2390,2390,2390,2390,263
|
||||
20250508,125300,1801767477,2390,2390,2390,2390,185
|
||||
20250508,125200,1801325327,2390,2390,2390,2390,5990
|
||||
20250508,125100,1787009227,2390,2390,2390,2390,1
|
||||
20250508,125000,1787006837,2395,2395,2395,2390,2174
|
||||
20250508,124900,1781806842,2395,2395,2395,2395,341
|
||||
20250508,124800,1780990147,2395,2395,2395,2395,467
|
||||
20250508,124700,1779871682,2390,2395,2395,2390,2683
|
||||
20250508,124600,1773457072,2395,2395,2395,2395,3
|
||||
20250508,124500,1773449887,2395,2395,2395,2395,0
|
||||
20250508,124400,1773449887,2395,2395,2395,2395,0
|
||||
20250508,124300,1773449887,2395,2395,2395,2390,5026
|
||||
20250508,124200,1761412742,2390,2390,2390,2390,0
|
||||
20250508,124100,1761412742,2390,2390,2390,2390,50
|
||||
20250508,124000,1761293242,2390,2400,2400,2390,996
|
||||
20250508,123900,1758912792,2400,2400,2400,2390,2185
|
||||
20250508,123800,1753677322,2400,2400,2400,2400,1
|
||||
20250508,123700,1753674922,2400,2395,2400,2390,4108
|
||||
20250508,123600,1743836297,2395,2395,2395,2395,2564
|
||||
20250508,123500,1737695517,2400,2400,2400,2395,3496
|
||||
20250508,123400,1729305527,2395,2395,2395,2395,1222
|
||||
20250508,123300,1726378837,2390,2395,2395,2390,149
|
||||
20250508,123200,1726022080,2395,2395,2395,2395,0
|
||||
20250508,123100,1726022080,2395,2390,2395,2390,5959
|
||||
20250508,123000,1711750425,2390,2390,2390,2385,2158
|
||||
20250508,122900,1706594535,2385,2385,2385,2385,2876
|
||||
20250508,122800,1699735275,2385,2385,2385,2385,20
|
||||
20250508,122700,1699687575,2380,2380,2380,2380,1754
|
||||
20250508,122600,1695513055,2380,2380,2380,2380,0
|
||||
20250508,122500,1695513055,2380,2385,2385,2380,3353
|
||||
20250508,122400,1687531500,2385,2390,2390,2385,3286
|
||||
20250508,122300,1679694370,2390,2390,2390,2390,0
|
||||
20250508,122200,1679694370,2390,2385,2390,2385,3728
|
||||
20250508,122100,1670793090,2385,2385,2385,2385,6152
|
||||
20250508,122000,1656120570,2385,2385,2385,2385,100
|
||||
20250508,121900,1655882070,2390,2390,2390,2390,26
|
||||
20250508,121800,1655819930,2390,2390,2390,2390,905
|
||||
20250508,121700,1653656980,2395,2395,2395,2395,302
|
||||
20250508,121600,1652933690,2395,2395,2395,2395,994
|
||||
20250508,121500,1650553060,2395,2395,2395,2395,0
|
||||
20250508,121400,1650553060,2395,2395,2395,2395,71
|
||||
20250508,121300,1650383015,2395,2390,2395,2390,2364
|
||||
20250508,121200,1644731795,2390,2390,2390,2390,2100
|
||||
20250508,121100,1639712795,2385,2385,2385,2385,824
|
||||
20250508,121000,1637747555,2385,2385,2385,2385,1560
|
||||
20250508,120900,1634026955,2385,2390,2390,2385,1009
|
||||
20250508,120800,1631615460,2390,2390,2390,2390,0
|
||||
20250508,120700,1631615460,2390,2390,2390,2390,250
|
||||
20250508,120600,1631017960,2390,2390,2390,2387,889
|
||||
20250508,120500,1628893760,2392,2390,2392,2390,834
|
||||
20250508,120400,1626898852,2390,2392,2392,2390,106
|
||||
20250508,120300,1626645500,2390,2390,2395,2390,1684
|
||||
20250508,120200,1622620650,2390,2390,2390,2390,657
|
||||
20250508,120100,1621050420,2392,2392,2392,2392,0
|
||||
20250508,120000,1621050420,2392,2395,2395,2392,4
|
||||
20250508,115900,1621040843,2395,2395,2395,2395,1300
|
||||
20250508,115800,1617927343,2395,2395,2395,2395,45
|
||||
20250508,115700,1617819568,2395,2395,2395,2390,450
|
||||
20250508,115600,1616743913,2395,2392,2395,2390,1105
|
||||
20250508,115500,1614097934,2395,2392,2395,2392,2453
|
||||
20250508,115400,1608223002,2395,2390,2395,2390,991
|
||||
20250508,115300,1605850510,2395,2395,2395,2395,3977
|
||||
20250508,115200,1596325595,2390,2395,2395,2390,1200
|
||||
20250508,115100,1593456975,2395,2390,2395,2390,4604
|
||||
20250508,115000,1582450910,2385,2385,2385,2385,3
|
||||
20250508,114900,1582443755,2385,2385,2390,2385,283
|
||||
20250508,114800,1581768410,2385,2385,2385,2385,2022
|
||||
20250508,114700,1576945940,2385,2385,2385,2385,1
|
||||
20250508,114600,1576943555,2385,2390,2390,2385,493
|
||||
20250508,114500,1575767655,2385,2385,2385,2385,0
|
||||
20250508,114400,1575767655,2385,2385,2385,2380,2717
|
||||
20250508,114300,1569296895,2385,2385,2385,2385,964
|
||||
20250508,114200,1566997755,2385,2385,2385,2385,76
|
||||
20250508,114100,1566816495,2385,2385,2385,2385,105
|
||||
20250508,114000,1566566070,2385,2380,2385,2380,3316
|
||||
20250508,113900,1558657425,2380,2375,2380,2375,7
|
||||
20250508,113800,1558640795,2380,2375,2380,2375,2724
|
||||
20250508,113700,1552162675,2380,2380,2380,2380,4
|
||||
20250508,113600,1552153155,2375,2375,2375,2375,0
|
||||
20250508,113500,1552153155,2375,2375,2380,2375,5510
|
||||
20250508,113400,1539049065,2375,2375,2375,2375,10
|
||||
20250508,113300,1539025315,2375,2375,2375,2375,300
|
||||
20250508,113200,1538312815,2375,2370,2375,2370,6000
|
||||
20250508,113100,1524074455,2365,2365,2365,2365,301
|
||||
20250508,113000,1523362590,2365,2365,2365,2365,0
|
||||
20250508,112900,1523362590,2365,2365,2365,2365,3
|
||||
20250508,112800,1523355495,2370,2365,2370,2365,895
|
||||
20250508,112700,1521236270,2365,2365,2365,2365,13
|
||||
20250508,112600,1521205525,2365,2365,2365,2365,864
|
||||
20250508,112500,1519162165,2365,2365,2365,2365,339
|
||||
20250508,112400,1518360430,2365,2365,2365,2365,94
|
||||
20250508,112300,1518138120,2365,2365,2365,2365,539
|
||||
20250508,112200,1516863385,2370,2370,2370,2370,0
|
||||
20250508,112100,1516863385,2370,2365,2370,2365,290
|
||||
20250508,112000,1516177510,2370,2370,2370,2370,250
|
||||
20250508,111900,1515585010,2365,2365,2365,2365,500
|
||||
20250508,111800,1514402510,2365,2370,2370,2365,1147
|
||||
20250508,111700,1511688355,2365,2365,2365,2365,1421
|
||||
20250508,111600,1508327690,2365,2365,2365,2365,880
|
||||
20250508,111500,1506246490,2365,2365,2365,2365,0
|
||||
20250508,111400,1506246490,2365,2370,2370,2365,525
|
||||
20250508,111300,1505004740,2370,2370,2370,2370,1
|
||||
20250508,111200,1505002370,2365,2365,2365,2365,1
|
||||
20250508,111100,1505000005,2370,2370,2370,2370,159
|
||||
20250508,111000,1504623175,2370,2370,2370,2370,100
|
||||
20250508,110900,1504386175,2370,2365,2375,2365,4938
|
||||
20250508,110800,1492682120,2360,2355,2360,2355,996
|
||||
20250508,110700,1490332390,2350,2355,2355,2350,2300
|
||||
20250508,110600,1484915925,2360,2350,2360,2350,486
|
||||
20250508,110500,1483769965,2350,2360,2360,2350,4303
|
||||
20250508,110400,1473634300,2350,2355,2355,2350,10795
|
||||
20250508,110300,1448262610,2365,2365,2365,2350,24123
|
||||
20250508,110200,1391394260,2365,2365,2365,2365,60
|
||||
20250508,110100,1391252360,2365,2370,2370,2365,913
|
||||
20250508,110000,1389092565,2370,2370,2370,2370,4270
|
||||
20250508,105900,1378972665,2375,2370,2375,2370,4036
|
||||
20250508,105800,1369407335,2370,2375,2375,2370,71
|
||||
20250508,105700,1369238860,2375,2370,2375,2370,235
|
||||
20250508,105600,1368681790,2375,2375,2375,2375,5
|
||||
20250508,105500,1368669915,2375,2370,2375,2370,403
|
||||
20250508,105400,1367712795,2375,2375,2375,2375,5
|
||||
20250508,105300,1367700920,2375,2375,2375,2375,226
|
||||
20250508,105200,1367164170,2375,2375,2375,2375,30
|
||||
20250508,105100,1367092920,2370,2370,2370,2370,1491
|
||||
20250508,105000,1363559250,2375,2370,2375,2370,623
|
||||
20250508,104900,1362080625,2370,2370,2370,2370,5
|
||||
20250508,104800,1362068775,2370,2370,2370,2370,1090
|
||||
20250508,104700,1359485475,2370,2370,2370,2370,1332
|
||||
20250508,104600,1356328635,2380,2380,2380,2380,9
|
||||
20250508,104500,1356307215,2380,2380,2380,2380,55
|
||||
20250508,104400,1356176315,2380,2370,2380,2370,801
|
||||
20250508,104300,1354277845,2370,2375,2375,2370,847
|
||||
20250508,104200,1352270115,2375,2370,2375,2370,1414
|
||||
20250508,104100,1348913585,2370,2370,2370,2370,200
|
||||
20250508,104000,1348439585,2370,2370,2370,2370,2400
|
||||
20250508,103900,1342751585,2370,2370,2370,2370,223
|
||||
20250508,103800,1342223075,2365,2365,2365,2365,1001
|
||||
20250508,103700,1339855710,2365,2365,2365,2365,2300
|
||||
20250508,103600,1334416210,2365,2375,2375,2365,11372
|
||||
20250508,103500,1307461730,2370,2370,2370,2370,2368
|
||||
20250508,103400,1301849570,2370,2370,2370,2370,698
|
||||
20250508,103300,1300195310,2375,2385,2385,2375,9413
|
||||
20250508,103200,1277820575,2385,2385,2385,2385,90
|
||||
20250508,103100,1277605925,2385,2385,2385,2385,33
|
||||
20250508,103000,1277527220,2385,2385,2385,2385,0
|
||||
20250508,102900,1277527220,2385,2385,2385,2385,79
|
||||
20250508,102800,1277338805,2385,2380,2385,2380,876
|
||||
20250508,102700,1275253825,2380,2385,2385,2380,224
|
||||
20250508,102600,1274719835,2385,2390,2390,2385,174
|
||||
20250508,102500,1274304543,2390,2390,2390,2385,43
|
||||
20250508,102400,1274201863,2385,2385,2385,2385,2523
|
||||
20250508,102300,1268184508,2385,2385,2385,2385,202
|
||||
20250508,102200,1267702738,2385,2385,2385,2385,418
|
||||
20250508,102100,1266705808,2380,2385,2385,2380,2000
|
||||
20250508,102000,1261941433,2385,2390,2390,2385,251
|
||||
20250508,101900,1261342673,2390,2385,2390,2385,727
|
||||
20250508,101800,1259606173,2395,2395,2395,2395,1
|
||||
20250508,101700,1259603778,2395,2380,2395,2380,473
|
||||
20250508,101600,1258474063,2380,2380,2380,2380,0
|
||||
20250508,101500,1258474063,2380,2380,2395,2380,1251
|
||||
20250508,101400,1255496668,2380,2390,2390,2380,4100
|
||||
20250508,101300,1245719138,2395,2400,2400,2395,1045
|
||||
20250508,101200,1243212493,2400,2400,2400,2400,113
|
||||
20250508,101100,1242941293,2400,2400,2405,2395,3045
|
||||
20250508,101000,1235633753,2400,2400,2405,2395,4130
|
||||
20250508,100900,1225723248,2390,2395,2400,2390,3450
|
||||
20250508,100800,1217446858,2390,2380,2390,2380,3198
|
||||
20250508,100700,1209804198,2380,2385,2385,2380,12536
|
||||
20250508,100600,1179951433,2385,2395,2395,2385,765
|
||||
20250508,100500,1178120178,2390,2390,2390,2390,1100
|
||||
20250508,100400,1175491178,2390,2395,2395,2390,170
|
||||
20250508,100300,1175084378,2395,2395,2395,2390,309
|
||||
20250508,100200,1174345233,2395,2390,2395,2390,913
|
||||
20250508,100100,1172163103,2390,2395,2395,2390,1103
|
||||
20250508,100000,1169526683,2395,2395,2395,2395,1324
|
||||
20250508,095900,1166355703,2395,2390,2395,2390,760
|
||||
20250508,095800,1164535568,2390,2395,2400,2390,2271
|
||||
20250508,095700,1159096568,2395,2400,2405,2395,4128
|
||||
20250508,095600,1149193328,2400,2395,2400,2395,2932
|
||||
20250508,095500,1142160678,2400,2400,2400,2390,1384
|
||||
20250508,095400,1138852328,2395,2390,2395,2390,9749
|
||||
20250508,095300,1115505263,2395,2390,2395,2390,505
|
||||
20250508,095200,1114297953,2390,2390,2395,2390,4054
|
||||
20250508,095100,1104606973,2385,2385,2390,2380,14664
|
||||
20250508,095000,1069628348,2385,2385,2385,2385,1301
|
||||
20250508,094900,1066525463,2385,2390,2390,2385,574
|
||||
20250508,094800,1065154473,2385,2385,2390,2385,1012
|
||||
20250508,094700,1062735853,2385,2385,2385,2385,249
|
||||
20250508,094600,1062141988,2385,2390,2390,2385,2402
|
||||
20250508,094500,1056413183,2385,2390,2390,2385,1135
|
||||
20250508,094400,1053706173,2390,2385,2390,2385,784
|
||||
20250508,094300,1051833303,2390,2385,2390,2380,2360
|
||||
20250508,094200,1046206243,2385,2380,2385,2380,146
|
||||
20250508,094100,1045858533,2380,2375,2385,2375,2360
|
||||
20250508,094000,1040244788,2385,2385,2390,2375,7872
|
||||
20250508,093900,1021500403,2385,2390,2390,2385,1835
|
||||
20250508,093800,1017115728,2390,2390,2390,2385,680
|
||||
20250508,093700,1015490928,2385,2385,2385,2385,446
|
||||
20250508,093600,1014427218,2385,2385,2385,2385,1496
|
||||
20250508,093500,1010859258,2385,2385,2385,2385,1228
|
||||
20250508,093400,1007930478,2380,2385,2385,2380,22
|
||||
20250508,093300,1007878063,2375,2380,2390,2375,1409
|
||||
20250508,093200,1004525218,2370,2390,2395,2370,25513
|
||||
20250508,093100,943802578,2395,2395,2395,2395,60
|
||||
20250508,093000,943658878,2395,2385,2395,2385,582
|
||||
20250508,092900,942268903,2385,2390,2395,2385,1801
|
||||
20250508,092800,937966763,2395,2390,2400,2390,679
|
||||
20250508,092700,936340898,2385,2390,2395,2385,3281
|
||||
20250508,092600,928505678,2385,2390,2390,2385,2440
|
||||
20250508,092500,922684778,2385,2390,2400,2385,9149
|
||||
20250508,092400,900833698,2385,2390,2390,2385,2515
|
||||
20250508,092300,894835373,2390,2390,2395,2385,8838
|
||||
20250508,092200,873707883,2390,2385,2390,2380,3001
|
||||
20250508,092100,866549678,2385,2382,2385,2382,8783
|
||||
20250508,092000,845602310,2380,2380,2385,2380,1645
|
||||
20250508,091900,841682110,2385,2385,2390,2380,4886
|
||||
20250508,091800,830023095,2380,2375,2380,2375,10514
|
||||
20250508,091700,805007140,2375,2370,2380,2370,1431
|
||||
20250508,091600,801613480,2375,2365,2375,2365,23834
|
||||
20250508,091500,745177735,2370,2370,2380,2365,12441
|
||||
20250508,091400,715685480,2365,2380,2390,2320,76847
|
||||
20250508,091300,534570265,2380,2390,2390,2380,3978
|
||||
20250508,091200,525083495,2385,2385,2390,2385,4883
|
||||
20250508,091100,513434555,2385,2385,2390,2385,8504
|
||||
20250508,091000,493144815,2385,2390,2395,2385,4624
|
||||
20250508,090900,482083140,2390,2395,2395,2385,1223
|
||||
20250508,090800,479160120,2390,2385,2395,2380,13642
|
||||
20250508,090700,446584295,2390,2385,2395,2385,4202
|
||||
20250508,090600,436540105,2385,2380,2395,2380,12824
|
||||
20250508,090500,405976155,2380,2385,2385,2380,5310
|
||||
20250508,090400,393335325,2380,2375,2390,2370,32440
|
||||
20250508,090300,316262355,2380,2390,2390,2375,29260
|
||||
20250508,090200,246531125,2395,2395,2405,2390,31025
|
||||
20250508,090100,172229435,2395,2385,2400,2385,10929
|
||||
20250508,090000,146108295,2385,2415,2415,2370,50108
|
||||
|
Reference in New Issue
Block a user