Update 2025-05-08 2733 candle_min
This commit is contained in:
597
025820/min/candle-20250508.csv
Normal file
597
025820/min/candle-20250508.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,185500,330302480,4240,4240,4240,4240,1149
|
||||
20250508,185400,330302480,4240,4240,4240,4240,0
|
||||
20250508,185300,330302480,4240,4240,4240,4240,0
|
||||
20250508,185200,330302480,4240,4240,4240,4240,0
|
||||
20250508,185100,330302480,4240,4240,4240,4240,0
|
||||
20250508,185000,330302480,4240,4240,4240,4240,0
|
||||
20250508,184900,330302480,4240,4240,4240,4240,0
|
||||
20250508,184800,330302480,4240,4240,4240,4240,0
|
||||
20250508,184700,330302480,4240,4240,4240,4240,0
|
||||
20250508,184600,330302480,4240,4240,4240,4240,0
|
||||
20250508,184500,330302480,4240,4240,4240,4240,0
|
||||
20250508,184400,330302480,4240,4240,4240,4240,0
|
||||
20250508,184300,330302480,4240,4240,4240,4240,0
|
||||
20250508,184200,330302480,4240,4240,4240,4240,0
|
||||
20250508,184100,330302480,4240,4240,4240,4240,0
|
||||
20250508,184000,330302480,4240,4240,4240,4240,0
|
||||
20250508,183900,330302480,4240,4240,4240,4240,0
|
||||
20250508,183800,330302480,4240,4240,4240,4240,0
|
||||
20250508,183700,330302480,4240,4240,4240,4240,0
|
||||
20250508,183600,330302480,4240,4240,4240,4240,0
|
||||
20250508,183500,330302480,4240,4240,4240,4240,0
|
||||
20250508,183400,330302480,4240,4240,4240,4240,0
|
||||
20250508,183300,330302480,4240,4240,4240,4240,0
|
||||
20250508,183200,330302480,4240,4240,4240,4240,0
|
||||
20250508,183100,330302480,4240,4240,4240,4240,0
|
||||
20250508,183000,330302480,4240,4240,4240,4240,0
|
||||
20250508,182900,330302480,4240,4240,4240,4240,0
|
||||
20250508,182800,330302480,4240,4240,4240,4240,0
|
||||
20250508,182700,330302480,4240,4240,4240,4240,0
|
||||
20250508,182600,330302480,4240,4240,4240,4240,0
|
||||
20250508,182500,330302480,4240,4240,4240,4240,1149
|
||||
20250508,182400,330302480,4240,4240,4240,4240,0
|
||||
20250508,182300,330302480,4240,4240,4240,4240,0
|
||||
20250508,182200,330302480,4240,4240,4240,4240,0
|
||||
20250508,182100,330302480,4240,4240,4240,4240,0
|
||||
20250508,182000,330302480,4240,4240,4240,4240,0
|
||||
20250508,181900,330302480,4240,4240,4240,4240,0
|
||||
20250508,181800,330302480,4240,4240,4240,4240,0
|
||||
20250508,181700,330302480,4240,4240,4240,4240,0
|
||||
20250508,181600,330302480,4240,4240,4240,4240,0
|
||||
20250508,181500,330302480,4240,4240,4240,4240,0
|
||||
20250508,181400,330302480,4240,4240,4240,4240,0
|
||||
20250508,181300,330302480,4240,4240,4240,4240,0
|
||||
20250508,181200,330302480,4240,4240,4240,4240,0
|
||||
20250508,181100,330302480,4240,4240,4240,4240,0
|
||||
20250508,181000,330302480,4240,4240,4240,4240,0
|
||||
20250508,180900,330302480,4240,4240,4240,4240,0
|
||||
20250508,180800,330302480,4240,4240,4240,4240,0
|
||||
20250508,180700,330302480,4240,4240,4240,4240,0
|
||||
20250508,180600,330302480,4240,4240,4240,4240,0
|
||||
20250508,180500,330302480,4240,4240,4240,4240,0
|
||||
20250508,180400,330302480,4240,4240,4240,4240,0
|
||||
20250508,180300,330302480,4240,4240,4240,4240,0
|
||||
20250508,180200,330302480,4240,4240,4240,4240,0
|
||||
20250508,180100,330302480,4240,4240,4240,4240,0
|
||||
20250508,180000,330302480,4240,4240,4240,4240,0
|
||||
20250508,175900,330302480,4240,4240,4240,4240,0
|
||||
20250508,175800,330302480,4240,4240,4240,4240,0
|
||||
20250508,175700,330302480,4240,4240,4240,4240,0
|
||||
20250508,175600,330302480,4240,4240,4240,4240,0
|
||||
20250508,175500,330302480,4240,4240,4240,4240,1149
|
||||
20250508,175400,330302480,4240,4240,4240,4240,0
|
||||
20250508,175300,330302480,4240,4240,4240,4240,0
|
||||
20250508,175200,330302480,4240,4240,4240,4240,0
|
||||
20250508,175100,330302480,4240,4240,4240,4240,0
|
||||
20250508,175000,330302480,4240,4240,4240,4240,0
|
||||
20250508,174900,330302480,4240,4240,4240,4240,0
|
||||
20250508,174800,330302480,4240,4240,4240,4240,0
|
||||
20250508,174700,330302480,4240,4240,4240,4240,0
|
||||
20250508,174600,330302480,4240,4240,4240,4240,0
|
||||
20250508,174500,330302480,4240,4240,4240,4240,0
|
||||
20250508,174400,330302480,4240,4240,4240,4240,0
|
||||
20250508,174300,330302480,4240,4240,4240,4240,0
|
||||
20250508,174200,330302480,4240,4240,4240,4240,0
|
||||
20250508,174100,330302480,4240,4240,4240,4240,0
|
||||
20250508,174000,330302480,4240,4240,4240,4240,0
|
||||
20250508,173900,330302480,4240,4240,4240,4240,0
|
||||
20250508,173800,330302480,4240,4240,4240,4240,0
|
||||
20250508,173700,330302480,4240,4240,4240,4240,0
|
||||
20250508,173600,330302480,4240,4240,4240,4240,0
|
||||
20250508,173500,330302480,4240,4240,4240,4240,0
|
||||
20250508,173400,330302480,4240,4240,4240,4240,0
|
||||
20250508,173300,330302480,4240,4240,4240,4240,0
|
||||
20250508,173200,330302480,4240,4240,4240,4240,0
|
||||
20250508,173100,330302480,4240,4240,4240,4240,0
|
||||
20250508,173000,330302480,4240,4240,4240,4240,0
|
||||
20250508,172900,330302480,4240,4240,4240,4240,0
|
||||
20250508,172800,330302480,4240,4240,4240,4240,0
|
||||
20250508,172700,330302480,4240,4240,4240,4240,0
|
||||
20250508,172600,330302480,4240,4240,4240,4240,0
|
||||
20250508,172500,330302480,4240,4240,4240,4240,1149
|
||||
20250508,172400,330302480,4240,4240,4240,4240,0
|
||||
20250508,172300,330302480,4240,4240,4240,4240,0
|
||||
20250508,172200,330302480,4240,4240,4240,4240,0
|
||||
20250508,172100,330302480,4240,4240,4240,4240,0
|
||||
20250508,172000,330302480,4240,4240,4240,4240,0
|
||||
20250508,171900,330302480,4240,4240,4240,4240,0
|
||||
20250508,171800,330302480,4240,4240,4240,4240,0
|
||||
20250508,171700,330302480,4240,4240,4240,4240,0
|
||||
20250508,171600,330302480,4240,4240,4240,4240,0
|
||||
20250508,171500,330302480,4240,4240,4240,4240,0
|
||||
20250508,171400,330302480,4240,4240,4240,4240,0
|
||||
20250508,171300,330302480,4240,4240,4240,4240,0
|
||||
20250508,171200,330302480,4240,4240,4240,4240,0
|
||||
20250508,171100,330302480,4240,4240,4240,4240,0
|
||||
20250508,171000,330302480,4240,4240,4240,4240,0
|
||||
20250508,170900,330302480,4240,4240,4240,4240,0
|
||||
20250508,170800,330302480,4240,4240,4240,4240,0
|
||||
20250508,170700,330302480,4240,4240,4240,4240,0
|
||||
20250508,170600,330302480,4240,4240,4240,4240,0
|
||||
20250508,170500,330302480,4240,4240,4240,4240,0
|
||||
20250508,170400,330302480,4240,4240,4240,4240,0
|
||||
20250508,170300,330302480,4240,4240,4240,4240,0
|
||||
20250508,170200,330302480,4240,4240,4240,4240,0
|
||||
20250508,170100,330302480,4240,4240,4240,4240,0
|
||||
20250508,170000,330302480,4240,4240,4240,4240,0
|
||||
20250508,165900,330302480,4240,4240,4240,4240,0
|
||||
20250508,165800,330302480,4240,4240,4240,4240,0
|
||||
20250508,165700,330302480,4240,4240,4240,4240,0
|
||||
20250508,165600,330302480,4240,4240,4240,4240,0
|
||||
20250508,165500,330302480,4240,4240,4240,4240,1149
|
||||
20250508,165400,330302480,4240,4240,4240,4240,0
|
||||
20250508,165300,330302480,4240,4240,4240,4240,0
|
||||
20250508,165200,330302480,4240,4240,4240,4240,0
|
||||
20250508,165100,330302480,4240,4240,4240,4240,0
|
||||
20250508,165000,330302480,4240,4240,4240,4240,0
|
||||
20250508,164900,330302480,4240,4240,4240,4240,0
|
||||
20250508,164800,330302480,4240,4240,4240,4240,0
|
||||
20250508,164700,330302480,4240,4240,4240,4240,0
|
||||
20250508,164600,330302480,4240,4240,4240,4240,0
|
||||
20250508,164500,330302480,4240,4240,4240,4240,0
|
||||
20250508,164400,330302480,4240,4240,4240,4240,0
|
||||
20250508,164300,330302480,4240,4240,4240,4240,0
|
||||
20250508,164200,330302480,4240,4240,4240,4240,0
|
||||
20250508,164100,330302480,4240,4240,4240,4240,0
|
||||
20250508,164000,330302480,4240,4240,4240,4240,0
|
||||
20250508,163900,330302480,4240,4240,4240,4240,0
|
||||
20250508,163800,330302480,4240,4240,4240,4240,0
|
||||
20250508,163700,330302480,4240,4240,4240,4240,0
|
||||
20250508,163600,330302480,4240,4240,4240,4240,0
|
||||
20250508,163500,330302480,4240,4240,4240,4240,0
|
||||
20250508,163400,330302480,4240,4240,4240,4240,0
|
||||
20250508,163300,330302480,4240,4240,4240,4240,0
|
||||
20250508,163200,330302480,4240,4240,4240,4240,0
|
||||
20250508,163100,330302480,4240,4240,4240,4240,0
|
||||
20250508,163000,330302480,4240,4240,4240,4240,0
|
||||
20250508,162900,330302480,4240,4240,4240,4240,0
|
||||
20250508,162800,330302480,4240,4240,4240,4240,0
|
||||
20250508,162700,330302480,4240,4240,4240,4240,0
|
||||
20250508,162600,330302480,4240,4240,4240,4240,0
|
||||
20250508,162500,330302480,4240,4240,4240,4240,1149
|
||||
20250508,162400,330302480,4240,4240,4240,4240,0
|
||||
20250508,162300,330302480,4240,4240,4240,4240,0
|
||||
20250508,162200,330302480,4240,4240,4240,4240,0
|
||||
20250508,162100,330302480,4240,4240,4240,4240,0
|
||||
20250508,162000,330302480,4240,4240,4240,4240,0
|
||||
20250508,161900,330302480,4240,4240,4240,4240,0
|
||||
20250508,161800,330302480,4240,4240,4240,4240,0
|
||||
20250508,161700,330302480,4240,4240,4240,4240,0
|
||||
20250508,161600,330302480,4240,4240,4240,4240,0
|
||||
20250508,161500,330302480,4240,4240,4240,4240,0
|
||||
20250508,161400,330302480,4240,4240,4240,4240,0
|
||||
20250508,161300,330302480,4240,4240,4240,4240,0
|
||||
20250508,161200,330302480,4240,4240,4240,4240,0
|
||||
20250508,161100,330302480,4240,4240,4240,4240,0
|
||||
20250508,161000,330302480,4240,4240,4240,4240,0
|
||||
20250508,160900,330302480,4240,4240,4240,4240,0
|
||||
20250508,160800,330302480,4240,4240,4240,4240,0
|
||||
20250508,160700,330302480,4240,4240,4240,4240,0
|
||||
20250508,160600,330302480,4240,4240,4240,4240,0
|
||||
20250508,160500,330302480,4240,4240,4240,4240,0
|
||||
20250508,160400,330302480,4240,4240,4240,4240,0
|
||||
20250508,160300,330302480,4240,4240,4240,4240,0
|
||||
20250508,160200,330302480,4240,4240,4240,4240,0
|
||||
20250508,160100,330302480,4240,4240,4240,4240,0
|
||||
20250508,160000,330302480,4240,4240,4240,4240,0
|
||||
20250508,155900,330302480,4240,4240,4240,4240,0
|
||||
20250508,155800,330302480,4240,4240,4240,4240,0
|
||||
20250508,155700,330302480,4240,4240,4240,4240,0
|
||||
20250508,155600,330302480,4240,4240,4240,4240,0
|
||||
20250508,155500,330302480,4240,4240,4240,4240,1149
|
||||
20250508,155400,330302480,4240,4240,4240,4240,0
|
||||
20250508,155300,330302480,4240,4240,4240,4240,0
|
||||
20250508,155200,330302480,4240,4240,4240,4240,0
|
||||
20250508,155100,330302480,4240,4240,4240,4240,0
|
||||
20250508,155000,330302480,4240,4240,4240,4240,0
|
||||
20250508,154900,330302480,4240,4240,4240,4240,0
|
||||
20250508,154800,330302480,4240,4240,4240,4240,0
|
||||
20250508,154700,330302480,4240,4240,4240,4240,0
|
||||
20250508,154600,330302480,4240,4240,4240,4240,0
|
||||
20250508,154500,330302480,4240,4240,4240,4240,0
|
||||
20250508,154400,330302480,4240,4240,4240,4240,0
|
||||
20250508,154300,330302480,4240,4240,4240,4240,0
|
||||
20250508,154200,330302480,4240,4240,4240,4240,0
|
||||
20250508,154100,330302480,4240,4240,4240,4240,0
|
||||
20250508,154000,330302480,4240,4240,4240,4240,0
|
||||
20250508,153900,330302480,4240,4240,4240,4240,0
|
||||
20250508,153800,330302480,4240,4240,4240,4240,0
|
||||
20250508,153700,330302480,4240,4240,4240,4240,0
|
||||
20250508,153600,330302480,4240,4240,4240,4240,0
|
||||
20250508,153500,330302480,4240,4240,4240,4240,0
|
||||
20250508,153400,330302480,4240,4240,4240,4240,0
|
||||
20250508,153300,330302480,4240,4240,4240,4240,0
|
||||
20250508,153200,330302480,4240,4240,4240,4240,0
|
||||
20250508,153100,330302480,4240,4240,4240,4240,0
|
||||
20250508,153000,330302480,4240,4240,4240,4240,1149
|
||||
20250508,152900,325430720,4240,4240,4240,4240,0
|
||||
20250508,152800,325430720,4240,4240,4240,4240,0
|
||||
20250508,152700,325430720,4240,4240,4240,4240,0
|
||||
20250508,152600,325430720,4240,4240,4240,4240,0
|
||||
20250508,152500,325430720,4240,4240,4240,4240,0
|
||||
20250508,152400,325430720,4240,4240,4240,4240,0
|
||||
20250508,152300,325430720,4240,4240,4240,4240,0
|
||||
20250508,152200,325430720,4240,4240,4240,4240,0
|
||||
20250508,152100,325430720,4240,4240,4240,4240,0
|
||||
20250508,152000,325430720,4240,4240,4240,4240,0
|
||||
20250508,151900,325430720,4240,4240,4240,4240,144
|
||||
20250508,151800,324820160,4235,4235,4235,4235,0
|
||||
20250508,151700,324820160,4235,4235,4235,4235,317
|
||||
20250508,151600,323477665,4235,4235,4235,4235,0
|
||||
20250508,151500,323477665,4235,4235,4235,4235,1521
|
||||
20250508,151400,317036230,4240,4240,4240,4240,124
|
||||
20250508,151300,316510470,4240,4240,4240,4240,0
|
||||
20250508,151200,316510470,4240,4240,4240,4240,200
|
||||
20250508,151100,315662470,4240,4240,4240,4240,10
|
||||
20250508,151000,315620070,4235,4240,4240,4235,311
|
||||
20250508,150900,314301930,4235,4235,4235,4230,1762
|
||||
20250508,150800,306839960,4240,4240,4240,4240,39
|
||||
20250508,150700,306674600,4240,4240,4240,4240,1
|
||||
20250508,150600,306670360,4235,4235,4235,4235,26
|
||||
20250508,150500,306560250,4235,4235,4235,4235,0
|
||||
20250508,150400,306560250,4235,4235,4235,4235,381
|
||||
20250508,150300,304946715,4240,4240,4240,4240,25
|
||||
20250508,150200,304840715,4235,4235,4235,4235,195
|
||||
20250508,150100,304014890,4235,4235,4235,4235,1
|
||||
20250508,150000,304010655,4230,4235,4235,4230,2205
|
||||
20250508,145900,294679950,4240,4240,4240,4240,10
|
||||
20250508,145800,294637550,4240,4240,4240,4240,60
|
||||
20250508,145700,294383150,4240,4240,4240,4240,320
|
||||
20250508,145600,293026350,4240,4240,4240,4240,1
|
||||
20250508,145500,293022110,4240,4240,4240,4240,172
|
||||
20250508,145400,292292830,4240,4240,4240,4240,126
|
||||
20250508,145300,291758590,4245,4245,4245,4245,1
|
||||
20250508,145200,291754345,4240,4240,4240,4240,280
|
||||
20250508,145100,290567145,4245,4245,4245,4245,0
|
||||
20250508,145000,290567145,4245,4245,4245,4245,7
|
||||
20250508,144900,290537430,4240,4240,4240,4240,0
|
||||
20250508,144800,290537430,4240,4240,4240,4240,298
|
||||
20250508,144700,289273910,4230,4230,4230,4230,0
|
||||
20250508,144600,289273910,4230,4235,4235,4230,201
|
||||
20250508,144500,288423515,4235,4235,4235,4235,52
|
||||
20250508,144400,288203295,4235,4235,4235,4235,23
|
||||
20250508,144300,288105890,4240,4240,4240,4240,27
|
||||
20250508,144200,287991410,4240,4240,4240,4240,35
|
||||
20250508,144100,287843010,4240,4240,4240,4240,180
|
||||
20250508,144000,287079810,4235,4240,4240,4235,72
|
||||
20250508,143900,286774810,4235,4240,4240,4235,18
|
||||
20250508,143800,286698495,4240,4240,4240,4240,712
|
||||
20250508,143700,283679615,4240,4240,4240,4240,0
|
||||
20250508,143600,283679615,4240,4240,4240,4240,3
|
||||
20250508,143500,283666895,4235,4235,4235,4235,0
|
||||
20250508,143400,283666895,4235,4235,4235,4235,150
|
||||
20250508,143300,283031645,4235,4235,4235,4235,410
|
||||
20250508,143200,281295295,4230,4230,4230,4230,0
|
||||
20250508,143100,281295295,4230,4230,4230,4230,100
|
||||
20250508,143000,280872295,4230,4230,4230,4230,0
|
||||
20250508,142900,280872295,4230,4230,4230,4230,19
|
||||
20250508,142800,280791925,4235,4235,4235,4235,0
|
||||
20250508,142700,280791925,4235,4235,4235,4235,0
|
||||
20250508,142600,280791925,4235,4235,4235,4235,1
|
||||
20250508,142500,280787690,4235,4235,4235,4235,2
|
||||
20250508,142400,280779220,4235,4235,4235,4235,9
|
||||
20250508,142300,280741105,4235,4235,4235,4235,0
|
||||
20250508,142200,280741105,4235,4235,4235,4235,0
|
||||
20250508,142100,280741105,4235,4235,4235,4235,290
|
||||
20250508,142000,279512955,4235,4235,4235,4235,0
|
||||
20250508,141900,279512955,4235,4235,4235,4235,1
|
||||
20250508,141800,279508720,4240,4240,4240,4240,24
|
||||
20250508,141700,279406960,4235,4235,4235,4235,86
|
||||
20250508,141600,279042750,4235,4235,4235,4235,0
|
||||
20250508,141500,279042750,4235,4235,4235,4235,501
|
||||
20250508,141400,276921015,4230,4230,4230,4230,1
|
||||
20250508,141300,276916785,4235,4235,4235,4235,55
|
||||
20250508,141200,276683860,4235,4235,4235,4235,195
|
||||
20250508,141100,275858035,4235,4235,4235,4235,0
|
||||
20250508,141000,275858035,4235,4235,4235,4235,0
|
||||
20250508,140900,275858035,4235,4235,4235,4235,0
|
||||
20250508,140800,275858035,4235,4230,4235,4230,749
|
||||
20250508,140700,272687765,4225,4225,4225,4225,0
|
||||
20250508,140600,272687765,4225,4225,4225,4225,14
|
||||
20250508,140500,272628615,4225,4225,4225,4225,6
|
||||
20250508,140400,272603265,4220,4225,4225,4220,3000
|
||||
20250508,140300,259937470,4225,4225,4225,4225,0
|
||||
20250508,140200,259937470,4225,4225,4225,4225,50
|
||||
20250508,140100,259726220,4230,4230,4230,4230,500
|
||||
20250508,140000,257611220,4225,4225,4225,4225,88
|
||||
20250508,135900,257239420,4225,4225,4225,4225,301
|
||||
20250508,135800,255967695,4230,4230,4230,4230,944
|
||||
20250508,135700,251974575,4230,4230,4230,4230,500
|
||||
20250508,135600,249859575,4235,4235,4235,4235,0
|
||||
20250508,135500,249859575,4235,4230,4235,4230,51
|
||||
20250508,135400,249643595,4230,4230,4230,4230,0
|
||||
20250508,135300,249643595,4230,4230,4230,4230,0
|
||||
20250508,135200,249643595,4230,4230,4230,4230,0
|
||||
20250508,135100,249643595,4230,4230,4230,4230,49
|
||||
20250508,135000,249436325,4230,4230,4230,4230,0
|
||||
20250508,134900,249436325,4230,4230,4230,4230,0
|
||||
20250508,134800,249436325,4230,4230,4230,4230,0
|
||||
20250508,134700,249436325,4230,4230,4230,4230,0
|
||||
20250508,134600,249436325,4230,4235,4235,4230,468
|
||||
20250508,134500,247456545,4235,4235,4235,4235,5
|
||||
20250508,134400,247435370,4240,4240,4240,4240,0
|
||||
20250508,134300,247435370,4240,4240,4240,4240,0
|
||||
20250508,134200,247435370,4240,4240,4240,4235,70
|
||||
20250508,134100,247138595,4240,4240,4240,4240,5
|
||||
20250508,134000,247117395,4240,4235,4240,4235,596
|
||||
20250508,133900,244593330,4235,4235,4235,4235,4
|
||||
20250508,133800,244576390,4235,4235,4235,4235,2
|
||||
20250508,133700,244567920,4235,4235,4235,4235,1
|
||||
20250508,133600,244563685,4230,4230,4230,4230,0
|
||||
20250508,133500,244563685,4230,4230,4230,4230,0
|
||||
20250508,133400,244563685,4230,4230,4230,4230,50
|
||||
20250508,133300,244352185,4235,4235,4235,4235,9
|
||||
20250508,133200,244314070,4235,4235,4235,4235,60
|
||||
20250508,133100,244059970,4230,4230,4230,4230,0
|
||||
20250508,133000,244059970,4230,4230,4230,4230,0
|
||||
20250508,132900,244059970,4230,4230,4230,4230,0
|
||||
20250508,132800,244059970,4230,4230,4230,4230,0
|
||||
20250508,132700,244059970,4230,4235,4235,4230,2
|
||||
20250508,132600,244051505,4225,4235,4235,4225,151
|
||||
20250508,132500,243413310,4235,4235,4235,4235,48
|
||||
20250508,132400,243210030,4230,4230,4230,4230,1183
|
||||
20250508,132300,238205940,4230,4230,4230,4230,74
|
||||
20250508,132200,237892920,4230,4230,4230,4230,119
|
||||
20250508,132100,237389550,4230,4230,4230,4230,127
|
||||
20250508,132000,236852340,4230,4230,4230,4230,24
|
||||
20250508,131900,236750820,4230,4230,4230,4230,1
|
||||
20250508,131800,236746590,4230,4230,4230,4230,0
|
||||
20250508,131700,236746590,4230,4230,4230,4230,2
|
||||
20250508,131600,236738130,4225,4225,4225,4225,0
|
||||
20250508,131500,236738130,4225,4225,4225,4225,0
|
||||
20250508,131400,236738130,4225,4230,4230,4225,192
|
||||
20250508,131300,235926355,4230,4230,4230,4230,0
|
||||
20250508,131200,235926355,4230,4235,4235,4230,2
|
||||
20250508,131100,235917890,4230,4230,4230,4230,0
|
||||
20250508,131000,235917890,4230,4230,4230,4230,58
|
||||
20250508,130900,235672550,4230,4230,4230,4230,1311
|
||||
20250508,130800,230127020,4230,4230,4230,4230,6
|
||||
20250508,130700,230101640,4230,4230,4230,4230,27
|
||||
20250508,130600,229987430,4225,4225,4225,4225,0
|
||||
20250508,130500,229987430,4225,4225,4225,4225,0
|
||||
20250508,130400,229987430,4225,4225,4225,4225,34
|
||||
20250508,130300,229843780,4230,4230,4230,4230,6
|
||||
20250508,130200,229818400,4230,4230,4230,4230,0
|
||||
20250508,130100,229818400,4230,4230,4230,4230,0
|
||||
20250508,130000,229818400,4230,4230,4230,4230,27
|
||||
20250508,125900,229704190,4225,4225,4225,4225,3
|
||||
20250508,125800,229691515,4230,4230,4230,4230,26
|
||||
20250508,125700,229581535,4230,4230,4230,4230,20
|
||||
20250508,125600,229496935,4230,4230,4230,4230,0
|
||||
20250508,125500,229496935,4230,4230,4230,4230,37
|
||||
20250508,125400,229340425,4230,4230,4230,4230,6
|
||||
20250508,125300,229315045,4230,4230,4230,4230,9
|
||||
20250508,125200,229276975,4230,4230,4230,4230,2
|
||||
20250508,125100,229268515,4230,4230,4230,4230,27
|
||||
20250508,125000,229154305,4230,4230,4230,4230,0
|
||||
20250508,124900,229154305,4230,4230,4230,4230,1038
|
||||
20250508,124800,224763565,4230,4230,4230,4230,100
|
||||
20250508,124700,224340565,4235,4235,4235,4235,30
|
||||
20250508,124600,224213515,4235,4235,4235,4235,0
|
||||
20250508,124500,224213515,4235,4235,4235,4235,6
|
||||
20250508,124400,224188105,4235,4235,4235,4235,10
|
||||
20250508,124300,224145755,4235,4235,4235,4235,27
|
||||
20250508,124200,224031410,4235,4235,4235,4235,0
|
||||
20250508,124100,224031410,4235,4235,4235,4235,153
|
||||
20250508,124000,223383455,4235,4235,4235,4235,6
|
||||
20250508,123900,223358045,4235,4235,4235,4235,20
|
||||
20250508,123800,223273345,4235,4235,4235,4235,19
|
||||
20250508,123700,223192880,4235,4235,4235,4235,0
|
||||
20250508,123600,223192880,4235,4240,4240,4235,3006
|
||||
20250508,123500,210457185,4240,4240,4240,4240,0
|
||||
20250508,123400,210457185,4240,4240,4240,4240,135
|
||||
20250508,123300,209884785,4235,4235,4235,4235,530
|
||||
20250508,123200,207640235,4230,4230,4230,4230,365
|
||||
20250508,123100,206096285,4230,4230,4230,4230,0
|
||||
20250508,123000,206096285,4230,4230,4230,4230,51
|
||||
20250508,122900,205880555,4230,4230,4230,4230,39
|
||||
20250508,122800,205715585,4230,4230,4230,4230,0
|
||||
20250508,122700,205715585,4230,4230,4230,4230,6
|
||||
20250508,122600,205690205,4230,4230,4230,4225,755
|
||||
20250508,122500,202500010,4230,4235,4235,4230,45
|
||||
20250508,122400,202309440,4235,4235,4235,4235,37
|
||||
20250508,122300,202152745,4230,4230,4230,4230,0
|
||||
20250508,122200,202152745,4230,4230,4230,4230,438
|
||||
20250508,122100,200300005,4225,4225,4225,4225,0
|
||||
20250508,122000,200300005,4225,4225,4225,4225,0
|
||||
20250508,121900,200300005,4225,4225,4225,4225,1
|
||||
20250508,121800,200295780,4225,4225,4225,4225,0
|
||||
20250508,121700,200295780,4225,4230,4230,4225,131
|
||||
20250508,121600,199742260,4230,4230,4230,4230,0
|
||||
20250508,121500,199742260,4230,4230,4230,4230,17
|
||||
20250508,121400,199670350,4230,4230,4230,4230,39
|
||||
20250508,121300,199505380,4230,4230,4230,4230,951
|
||||
20250508,121200,195482650,4230,4230,4230,4230,0
|
||||
20250508,121100,195482650,4230,4230,4230,4230,8
|
||||
20250508,121000,195448810,4230,4230,4230,4230,10
|
||||
20250508,120900,195406510,4230,4230,4230,4230,0
|
||||
20250508,120800,195406510,4230,4230,4230,4230,27
|
||||
20250508,120700,195292300,4230,4230,4230,4230,6
|
||||
20250508,120600,195266920,4225,4225,4225,4225,0
|
||||
20250508,120500,195266920,4225,4225,4225,4225,312
|
||||
20250508,120400,193948720,4230,4230,4230,4230,27
|
||||
20250508,120300,193834510,4225,4225,4230,4225,74
|
||||
20250508,120200,193521830,4225,4225,4225,4225,0
|
||||
20250508,120100,193521830,4225,4225,4225,4225,0
|
||||
20250508,120000,193521830,4225,4225,4225,4225,145
|
||||
20250508,115900,192909205,4230,4230,4230,4230,0
|
||||
20250508,115800,192909205,4230,4230,4230,4230,0
|
||||
20250508,115700,192909205,4230,4225,4230,4225,29
|
||||
20250508,115600,192786650,4225,4225,4225,4225,341
|
||||
20250508,115500,191345925,4225,4225,4225,4225,0
|
||||
20250508,115400,191345925,4225,4225,4225,4225,0
|
||||
20250508,115300,191345925,4225,4225,4225,4225,360
|
||||
20250508,115200,189824925,4225,4230,4230,4220,3901
|
||||
20250508,115100,173357570,4230,4230,4230,4230,0
|
||||
20250508,115000,173357570,4230,4230,4230,4230,31
|
||||
20250508,114900,173226440,4225,4225,4225,4225,16
|
||||
20250508,114800,173158840,4230,4230,4230,4230,55
|
||||
20250508,114700,172926190,4230,4230,4230,4230,41
|
||||
20250508,114600,172752760,4225,4225,4225,4225,181
|
||||
20250508,114500,171988035,4225,4225,4225,4225,2
|
||||
20250508,114400,171979585,4225,4225,4225,4225,15
|
||||
20250508,114300,171916210,4225,4225,4225,4225,6
|
||||
20250508,114200,171890860,4225,4225,4225,4225,19
|
||||
20250508,114100,171810585,4225,4225,4225,4225,332
|
||||
20250508,114000,170407885,4225,4225,4225,4225,69
|
||||
20250508,113900,170116360,4225,4230,4230,4225,298
|
||||
20250508,113800,168857110,4230,4230,4230,4230,5
|
||||
20250508,113700,168835960,4230,4235,4235,4225,4504
|
||||
20250508,113600,149795010,4240,4240,4240,4240,27
|
||||
20250508,113500,149680530,4240,4240,4240,4240,0
|
||||
20250508,113400,149680530,4240,4240,4240,4240,0
|
||||
20250508,113300,149680530,4240,4240,4240,4240,0
|
||||
20250508,113200,149680530,4240,4240,4240,4240,0
|
||||
20250508,113100,149680530,4240,4240,4240,4240,0
|
||||
20250508,113000,149680530,4240,4240,4240,4240,7
|
||||
20250508,112900,149650850,4240,4240,4240,4240,27
|
||||
20250508,112800,149536370,4240,4240,4240,4240,2
|
||||
20250508,112700,149527890,4240,4240,4240,4240,6
|
||||
20250508,112600,149502450,4240,4240,4240,4240,27
|
||||
20250508,112500,149387970,4240,4240,4240,4240,5
|
||||
20250508,112400,149366770,4240,4240,4240,4240,0
|
||||
20250508,112300,149366770,4240,4240,4240,4240,6
|
||||
20250508,112200,149341330,4235,4235,4235,4235,22
|
||||
20250508,112100,149248160,4235,4235,4235,4235,217
|
||||
20250508,112000,148329165,4235,4235,4235,4235,256
|
||||
20250508,111900,147245005,4235,4230,4235,4230,7
|
||||
20250508,111800,147215365,4230,4230,4230,4230,0
|
||||
20250508,111700,147215365,4230,4235,4235,4230,820
|
||||
20250508,111600,143746755,4235,4235,4235,4235,106
|
||||
20250508,111500,143297845,4235,4235,4235,4235,87
|
||||
20250508,111400,142929400,4235,4235,4235,4235,100
|
||||
20250508,111300,142505900,4235,4235,4235,4235,0
|
||||
20250508,111200,142505900,4235,4235,4235,4235,66
|
||||
20250508,111100,142226390,4235,4235,4235,4230,1244
|
||||
20250508,111000,136960010,4240,4240,4240,4240,100
|
||||
20250508,110900,136536010,4240,4235,4240,4235,37
|
||||
20250508,110800,136379145,4240,4240,4240,4240,0
|
||||
20250508,110700,136379145,4240,4240,4240,4240,33
|
||||
20250508,110600,136239225,4240,4240,4240,4240,30
|
||||
20250508,110500,136112025,4240,4240,4240,4240,26
|
||||
20250508,110400,136001785,4240,4240,4240,4240,27
|
||||
20250508,110300,135887305,4240,4240,4240,4240,6
|
||||
20250508,110200,135861865,4235,4240,4240,4235,48
|
||||
20250508,110100,135658350,4240,4240,4240,4240,243
|
||||
20250508,110000,134628030,4245,4245,4245,4245,27
|
||||
20250508,105900,134513415,4245,4240,4245,4240,97
|
||||
20250508,105800,134102105,4240,4240,4240,4240,0
|
||||
20250508,105700,134102105,4240,4240,4240,4240,0
|
||||
20250508,105600,134102105,4240,4245,4245,4240,32
|
||||
20250508,105500,133966390,4250,4245,4250,4245,2601
|
||||
20250508,105400,122920145,4235,4235,4235,4235,0
|
||||
20250508,105300,122920145,4235,4235,4235,4235,49
|
||||
20250508,105200,122712630,4235,4235,4235,4235,694
|
||||
20250508,105100,119773540,4235,4235,4235,4235,0
|
||||
20250508,105000,119773540,4235,4235,4235,4235,33
|
||||
20250508,104900,119633785,4230,4230,4230,4230,1
|
||||
20250508,104800,119629555,4235,4235,4235,4235,0
|
||||
20250508,104700,119629555,4235,4235,4235,4235,330
|
||||
20250508,104600,118232005,4235,4240,4240,4230,1937
|
||||
20250508,104500,110031460,4245,4245,4245,4245,33
|
||||
20250508,104400,109891375,4240,4240,4240,4240,0
|
||||
20250508,104300,109891375,4240,4245,4245,4240,682
|
||||
20250508,104200,106998170,4250,4250,4250,4250,144
|
||||
20250508,104100,106386170,4255,4255,4255,4255,0
|
||||
20250508,104000,106386170,4255,4255,4255,4255,27
|
||||
20250508,103900,106271285,4250,4250,4250,4250,0
|
||||
20250508,103800,106271285,4250,4250,4250,4250,319
|
||||
20250508,103700,104915535,4255,4255,4255,4255,0
|
||||
20250508,103600,104915535,4255,4255,4255,4255,6
|
||||
20250508,103500,104890005,4255,4255,4255,4255,28
|
||||
20250508,103400,104770865,4250,4250,4250,4250,199
|
||||
20250508,103300,103925115,4255,4250,4255,4250,356
|
||||
20250508,103200,102412085,4255,4255,4255,4255,10
|
||||
20250508,103100,102369535,4255,4255,4255,4255,34
|
||||
20250508,103000,102224865,4255,4255,4255,4255,164
|
||||
20250508,102900,101527045,4255,4260,4260,4250,1198
|
||||
20250508,102800,96428510,4260,4260,4260,4260,0
|
||||
20250508,102700,96428510,4260,4265,4265,4260,279
|
||||
20250508,102600,95239800,4265,4265,4265,4265,16
|
||||
20250508,102500,95171560,4265,4265,4265,4265,2
|
||||
20250508,102400,95163030,4265,4265,4265,4265,0
|
||||
20250508,102300,95163030,4265,4265,4265,4265,49
|
||||
20250508,102200,94954045,4265,4265,4265,4265,0
|
||||
20250508,102100,94954045,4265,4265,4265,4265,0
|
||||
20250508,102000,94954045,4265,4265,4265,4265,17
|
||||
20250508,101900,94881540,4265,4265,4265,4265,7
|
||||
20250508,101800,94851685,4265,4265,4265,4265,16
|
||||
20250508,101700,94783445,4265,4265,4265,4265,40
|
||||
20250508,101600,94612845,4265,4260,4265,4260,122
|
||||
20250508,101500,94093015,4265,4265,4265,4265,16
|
||||
20250508,101400,94024775,4265,4265,4265,4265,0
|
||||
20250508,101300,94024775,4265,4265,4265,4265,34
|
||||
20250508,101200,93879765,4265,4265,4265,4265,2
|
||||
20250508,101100,93871235,4265,4265,4265,4265,34
|
||||
20250508,101000,93726225,4265,4265,4265,4265,14
|
||||
20250508,100900,93666515,4265,4265,4265,4265,33
|
||||
20250508,100800,93525770,4265,4265,4265,4265,0
|
||||
20250508,100700,93525770,4265,4265,4265,4265,33
|
||||
20250508,100600,93385025,4270,4265,4270,4265,6
|
||||
20250508,100500,93359420,4255,4265,4265,4255,251
|
||||
20250508,100400,92291305,4265,4265,4265,4265,6
|
||||
20250508,100300,92265715,4260,4260,4260,4260,2344
|
||||
20250508,100200,82280275,4260,4270,4270,4260,9
|
||||
20250508,100100,82241855,4270,4260,4270,4260,278
|
||||
20250508,100000,81057555,4260,4260,4260,4260,612
|
||||
20250508,095900,78450435,4255,4260,4260,4255,86
|
||||
20250508,095800,78084085,4255,4255,4270,4250,89
|
||||
20250508,095700,77705425,4265,4260,4265,4260,1602
|
||||
20250508,095600,70880750,4260,4255,4260,4255,335
|
||||
20250508,095500,69455185,4260,4260,4260,4260,0
|
||||
20250508,095400,69455185,4260,4260,4260,4260,1078
|
||||
20250508,095300,64862905,4260,4260,4260,4260,0
|
||||
20250508,095200,64862905,4260,4255,4260,4255,509
|
||||
20250508,095100,62696915,4255,4255,4255,4255,6
|
||||
20250508,095000,62671385,4255,4255,4255,4255,0
|
||||
20250508,094900,62671385,4255,4255,4255,4255,6
|
||||
20250508,094800,62645855,4255,4255,4255,4255,1
|
||||
20250508,094700,62641600,4255,4255,4255,4255,0
|
||||
20250508,094600,62641600,4255,4255,4255,4255,10
|
||||
20250508,094500,62599050,4255,4255,4255,4255,1
|
||||
20250508,094400,62594795,4255,4255,4255,4255,52
|
||||
20250508,094300,62373535,4250,4255,4255,4250,145
|
||||
20250508,094200,61756905,4255,4255,4255,4255,32
|
||||
20250508,094100,61620745,4255,4255,4255,4255,16
|
||||
20250508,094000,61552665,4255,4255,4255,4255,27
|
||||
20250508,093900,61437780,4255,4255,4255,4255,0
|
||||
20250508,093800,61437780,4255,4255,4255,4255,6
|
||||
20250508,093700,61412250,4255,4255,4255,4255,545
|
||||
20250508,093600,59093275,4265,4260,4265,4260,14
|
||||
20250508,093500,59033605,4265,4265,4265,4265,42
|
||||
20250508,093400,58854475,4265,4265,4265,4265,0
|
||||
20250508,093300,58854475,4265,4265,4265,4265,23
|
||||
20250508,093200,58756380,4265,4265,4265,4265,21
|
||||
20250508,093100,58666815,4265,4260,4265,4260,35
|
||||
20250508,093000,58517705,4255,4255,4255,4255,0
|
||||
20250508,092900,58517705,4255,4255,4255,4255,16
|
||||
20250508,092800,58449625,4260,4260,4260,4260,0
|
||||
20250508,092700,58449625,4260,4265,4265,4260,3
|
||||
20250508,092600,58436835,4260,4260,4260,4260,417
|
||||
20250508,092500,56660415,4265,4260,4265,4260,2335
|
||||
20250508,092400,46709105,4265,4265,4265,4265,0
|
||||
20250508,092300,46709105,4265,4265,4265,4265,295
|
||||
20250508,092200,45450930,4255,4255,4255,4255,0
|
||||
20250508,092100,45450930,4255,4255,4255,4255,18
|
||||
20250508,092000,45374340,4265,4265,4265,4265,0
|
||||
20250508,091900,45374340,4265,4265,4265,4265,0
|
||||
20250508,091800,45374340,4265,4265,4265,4265,0
|
||||
20250508,091700,45374340,4265,4265,4265,4265,4
|
||||
20250508,091600,45357280,4250,4250,4250,4250,200
|
||||
20250508,091500,44507280,4250,4265,4265,4250,664
|
||||
20250508,091400,41683490,4265,4265,4265,4265,15
|
||||
20250508,091300,41619515,4265,4265,4270,4245,1760
|
||||
20250508,091200,34138335,4270,4265,4275,4255,506
|
||||
20250508,091100,31982475,4270,4270,4270,4270,7
|
||||
20250508,091000,31952585,4270,4275,4275,4270,30
|
||||
20250508,090900,31824470,4270,4270,4270,4265,510
|
||||
20250508,090800,29646775,4270,4255,4270,4255,73
|
||||
20250508,090700,29336100,4265,4265,4265,4260,559
|
||||
20250508,090600,26954380,4260,4265,4265,4250,685
|
||||
20250508,090500,24039125,4260,4260,4270,4255,918
|
||||
20250508,090400,20132220,4270,4270,4270,4260,726
|
||||
20250508,090300,17039420,4270,4265,4270,4265,109
|
||||
20250508,090200,16574125,4260,4265,4265,4260,394
|
||||
20250508,090100,14895220,4265,4260,4265,4250,1396
|
||||
20250508,090000,8959240,4260,4235,4265,4235,2114
|
||||
|
Reference in New Issue
Block a user