Update 2025-05-08 2733 candle_min
This commit is contained in:
598
027360/min/candle-20250508.csv
Normal file
598
027360/min/candle-20250508.csv
Normal file
@@ -0,0 +1,598 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,185600,473651739,2315,2315,2315,2315,1808
|
||||
20250508,185500,473651739,2315,2315,2315,2315,0
|
||||
20250508,185400,473651739,2315,2315,2315,2315,0
|
||||
20250508,185300,473651739,2315,2315,2315,2315,0
|
||||
20250508,185200,473651739,2315,2315,2315,2315,0
|
||||
20250508,185100,473651739,2315,2315,2315,2315,0
|
||||
20250508,185000,473651739,2315,2315,2315,2315,0
|
||||
20250508,184900,473651739,2315,2315,2315,2315,0
|
||||
20250508,184800,473651739,2315,2315,2315,2315,0
|
||||
20250508,184700,473651739,2315,2315,2315,2315,0
|
||||
20250508,184600,473651739,2315,2315,2315,2315,0
|
||||
20250508,184500,473651739,2315,2315,2315,2315,0
|
||||
20250508,184400,473651739,2315,2315,2315,2315,0
|
||||
20250508,184300,473651739,2315,2315,2315,2315,0
|
||||
20250508,184200,473651739,2315,2315,2315,2315,0
|
||||
20250508,184100,473651739,2315,2315,2315,2315,0
|
||||
20250508,184000,473651739,2315,2315,2315,2315,0
|
||||
20250508,183900,473651739,2315,2315,2315,2315,0
|
||||
20250508,183800,473651739,2315,2315,2315,2315,0
|
||||
20250508,183700,473651739,2315,2315,2315,2315,0
|
||||
20250508,183600,473651739,2315,2315,2315,2315,0
|
||||
20250508,183500,473651739,2315,2315,2315,2315,0
|
||||
20250508,183400,473651739,2315,2315,2315,2315,0
|
||||
20250508,183300,473651739,2315,2315,2315,2315,0
|
||||
20250508,183200,473651739,2315,2315,2315,2315,0
|
||||
20250508,183100,473651739,2315,2315,2315,2315,0
|
||||
20250508,183000,473651739,2315,2315,2315,2315,0
|
||||
20250508,182900,473651739,2315,2315,2315,2315,0
|
||||
20250508,182800,473651739,2315,2315,2315,2315,0
|
||||
20250508,182700,473651739,2315,2315,2315,2315,0
|
||||
20250508,182600,473651739,2315,2315,2315,2315,1808
|
||||
20250508,182500,473651739,2315,2315,2315,2315,0
|
||||
20250508,182400,473651739,2315,2315,2315,2315,0
|
||||
20250508,182300,473651739,2315,2315,2315,2315,0
|
||||
20250508,182200,473651739,2315,2315,2315,2315,0
|
||||
20250508,182100,473651739,2315,2315,2315,2315,0
|
||||
20250508,182000,473651739,2315,2315,2315,2315,0
|
||||
20250508,181900,473651739,2315,2315,2315,2315,0
|
||||
20250508,181800,473651739,2315,2315,2315,2315,0
|
||||
20250508,181700,473651739,2315,2315,2315,2315,0
|
||||
20250508,181600,473651739,2315,2315,2315,2315,0
|
||||
20250508,181500,473651739,2315,2315,2315,2315,0
|
||||
20250508,181400,473651739,2315,2315,2315,2315,0
|
||||
20250508,181300,473651739,2315,2315,2315,2315,0
|
||||
20250508,181200,473651739,2315,2315,2315,2315,0
|
||||
20250508,181100,473651739,2315,2315,2315,2315,0
|
||||
20250508,181000,473651739,2315,2315,2315,2315,0
|
||||
20250508,180900,473651739,2315,2315,2315,2315,0
|
||||
20250508,180800,473651739,2315,2315,2315,2315,0
|
||||
20250508,180700,473651739,2315,2315,2315,2315,0
|
||||
20250508,180600,473651739,2315,2315,2315,2315,0
|
||||
20250508,180500,473651739,2315,2315,2315,2315,0
|
||||
20250508,180400,473651739,2315,2315,2315,2315,0
|
||||
20250508,180300,473651739,2315,2315,2315,2315,0
|
||||
20250508,180200,473651739,2315,2315,2315,2315,0
|
||||
20250508,180100,473651739,2315,2315,2315,2315,0
|
||||
20250508,180000,473651739,2315,2315,2315,2315,0
|
||||
20250508,175900,473651739,2315,2315,2315,2315,0
|
||||
20250508,175800,473651739,2315,2315,2315,2315,0
|
||||
20250508,175700,473651739,2315,2315,2315,2315,0
|
||||
20250508,175600,473651739,2315,2315,2315,2315,1808
|
||||
20250508,175500,473651739,2315,2315,2315,2315,0
|
||||
20250508,175400,473651739,2315,2315,2315,2315,0
|
||||
20250508,175300,473651739,2315,2315,2315,2315,0
|
||||
20250508,175200,473651739,2315,2315,2315,2315,0
|
||||
20250508,175100,473651739,2315,2315,2315,2315,0
|
||||
20250508,175000,473651739,2315,2315,2315,2315,0
|
||||
20250508,174900,473651739,2315,2315,2315,2315,0
|
||||
20250508,174800,473651739,2315,2315,2315,2315,0
|
||||
20250508,174700,473651739,2315,2315,2315,2315,0
|
||||
20250508,174600,473651739,2315,2315,2315,2315,0
|
||||
20250508,174500,473651739,2315,2315,2315,2315,0
|
||||
20250508,174400,473651739,2315,2315,2315,2315,0
|
||||
20250508,174300,473651739,2315,2315,2315,2315,0
|
||||
20250508,174200,473651739,2315,2315,2315,2315,0
|
||||
20250508,174100,473651739,2315,2315,2315,2315,0
|
||||
20250508,174000,473651739,2315,2315,2315,2315,0
|
||||
20250508,173900,473651739,2315,2315,2315,2315,0
|
||||
20250508,173800,473651739,2315,2315,2315,2315,0
|
||||
20250508,173700,473651739,2315,2315,2315,2315,0
|
||||
20250508,173600,473651739,2315,2315,2315,2315,0
|
||||
20250508,173500,473651739,2315,2315,2315,2315,0
|
||||
20250508,173400,473651739,2315,2315,2315,2315,0
|
||||
20250508,173300,473651739,2315,2315,2315,2315,0
|
||||
20250508,173200,473651739,2315,2315,2315,2315,0
|
||||
20250508,173100,473651739,2315,2315,2315,2315,0
|
||||
20250508,173000,473651739,2315,2315,2315,2315,0
|
||||
20250508,172900,473651739,2315,2315,2315,2315,0
|
||||
20250508,172800,473651739,2315,2315,2315,2315,0
|
||||
20250508,172700,473651739,2315,2315,2315,2315,0
|
||||
20250508,172600,473651739,2315,2315,2315,2315,1808
|
||||
20250508,172500,473651739,2315,2315,2315,2315,0
|
||||
20250508,172400,473651739,2315,2315,2315,2315,0
|
||||
20250508,172300,473651739,2315,2315,2315,2315,0
|
||||
20250508,172200,473651739,2315,2315,2315,2315,0
|
||||
20250508,172100,473651739,2315,2315,2315,2315,0
|
||||
20250508,172000,473651739,2315,2315,2315,2315,0
|
||||
20250508,171900,473651739,2315,2315,2315,2315,0
|
||||
20250508,171800,473651739,2315,2315,2315,2315,0
|
||||
20250508,171700,473651739,2315,2315,2315,2315,0
|
||||
20250508,171600,473651739,2315,2315,2315,2315,0
|
||||
20250508,171500,473651739,2315,2315,2315,2315,0
|
||||
20250508,171400,473651739,2315,2315,2315,2315,0
|
||||
20250508,171300,473651739,2315,2315,2315,2315,0
|
||||
20250508,171200,473651739,2315,2315,2315,2315,0
|
||||
20250508,171100,473651739,2315,2315,2315,2315,0
|
||||
20250508,171000,473651739,2315,2315,2315,2315,0
|
||||
20250508,170900,473651739,2315,2315,2315,2315,0
|
||||
20250508,170800,473651739,2315,2315,2315,2315,0
|
||||
20250508,170700,473651739,2315,2315,2315,2315,0
|
||||
20250508,170600,473651739,2315,2315,2315,2315,0
|
||||
20250508,170500,473651739,2315,2315,2315,2315,0
|
||||
20250508,170400,473651739,2315,2315,2315,2315,0
|
||||
20250508,170300,473651739,2315,2315,2315,2315,0
|
||||
20250508,170200,473651739,2315,2315,2315,2315,0
|
||||
20250508,170100,473651739,2315,2315,2315,2315,0
|
||||
20250508,170000,473651739,2315,2315,2315,2315,0
|
||||
20250508,165900,473651739,2315,2315,2315,2315,0
|
||||
20250508,165800,473651739,2315,2315,2315,2315,0
|
||||
20250508,165700,473651739,2315,2315,2315,2315,0
|
||||
20250508,165600,473651739,2315,2315,2315,2315,1808
|
||||
20250508,165500,473651739,2315,2315,2315,2315,0
|
||||
20250508,165400,473651739,2315,2315,2315,2315,0
|
||||
20250508,165300,473651739,2315,2315,2315,2315,0
|
||||
20250508,165200,473651739,2315,2315,2315,2315,0
|
||||
20250508,165100,473651739,2315,2315,2315,2315,0
|
||||
20250508,165000,473651739,2315,2315,2315,2315,0
|
||||
20250508,164900,473651739,2315,2315,2315,2315,0
|
||||
20250508,164800,473651739,2315,2315,2315,2315,0
|
||||
20250508,164700,473651739,2315,2315,2315,2315,0
|
||||
20250508,164600,473651739,2315,2315,2315,2315,0
|
||||
20250508,164500,473651739,2315,2315,2315,2315,0
|
||||
20250508,164400,473651739,2315,2315,2315,2315,0
|
||||
20250508,164300,473651739,2315,2315,2315,2315,0
|
||||
20250508,164200,473651739,2315,2315,2315,2315,0
|
||||
20250508,164100,473651739,2315,2315,2315,2315,0
|
||||
20250508,164000,473651739,2315,2315,2315,2315,0
|
||||
20250508,163900,473651739,2315,2315,2315,2315,0
|
||||
20250508,163800,473651739,2315,2315,2315,2315,0
|
||||
20250508,163700,473651739,2315,2315,2315,2315,0
|
||||
20250508,163600,473651739,2315,2315,2315,2315,0
|
||||
20250508,163500,473651739,2315,2315,2315,2315,0
|
||||
20250508,163400,473651739,2315,2315,2315,2315,0
|
||||
20250508,163300,473651739,2315,2315,2315,2315,0
|
||||
20250508,163200,473651739,2315,2315,2315,2315,0
|
||||
20250508,163100,473651739,2315,2315,2315,2315,0
|
||||
20250508,163000,473651739,2315,2315,2315,2315,0
|
||||
20250508,162900,473651739,2315,2315,2315,2315,0
|
||||
20250508,162800,473651739,2315,2315,2315,2315,0
|
||||
20250508,162700,473651739,2315,2315,2315,2315,0
|
||||
20250508,162600,473651739,2315,2315,2315,2315,1808
|
||||
20250508,162500,473651739,2315,2315,2315,2315,0
|
||||
20250508,162400,473651739,2315,2315,2315,2315,0
|
||||
20250508,162300,473651739,2315,2315,2315,2315,0
|
||||
20250508,162200,473651739,2315,2315,2315,2315,0
|
||||
20250508,162100,473651739,2315,2315,2315,2315,0
|
||||
20250508,162000,473651739,2315,2315,2315,2315,0
|
||||
20250508,161900,473651739,2315,2315,2315,2315,0
|
||||
20250508,161800,473651739,2315,2315,2315,2315,0
|
||||
20250508,161700,473651739,2315,2315,2315,2315,0
|
||||
20250508,161600,473651739,2315,2315,2315,2315,0
|
||||
20250508,161500,473651739,2315,2315,2315,2315,0
|
||||
20250508,161400,473651739,2315,2315,2315,2315,0
|
||||
20250508,161300,473651739,2315,2315,2315,2315,0
|
||||
20250508,161200,473651739,2315,2315,2315,2315,0
|
||||
20250508,161100,473651739,2315,2315,2315,2315,0
|
||||
20250508,161000,473651739,2315,2315,2315,2315,0
|
||||
20250508,160900,473651739,2315,2315,2315,2315,0
|
||||
20250508,160800,473651739,2315,2315,2315,2315,0
|
||||
20250508,160700,473651739,2315,2315,2315,2315,0
|
||||
20250508,160600,473651739,2315,2315,2315,2315,0
|
||||
20250508,160500,473651739,2315,2315,2315,2315,0
|
||||
20250508,160400,473651739,2315,2315,2315,2315,0
|
||||
20250508,160300,473651739,2315,2315,2315,2315,0
|
||||
20250508,160200,473651739,2315,2315,2315,2315,0
|
||||
20250508,160100,473651739,2315,2315,2315,2315,0
|
||||
20250508,160000,473651739,2315,2315,2315,2315,0
|
||||
20250508,155900,473651739,2315,2315,2315,2315,0
|
||||
20250508,155800,473651739,2315,2315,2315,2315,0
|
||||
20250508,155700,473651739,2315,2315,2315,2315,0
|
||||
20250508,155600,473651739,2315,2315,2315,2315,1808
|
||||
20250508,155500,473651739,2315,2315,2315,2315,0
|
||||
20250508,155400,473651739,2315,2315,2315,2315,0
|
||||
20250508,155300,473651739,2315,2315,2315,2315,0
|
||||
20250508,155200,473651739,2315,2315,2315,2315,0
|
||||
20250508,155100,473651739,2315,2315,2315,2315,0
|
||||
20250508,155000,473651739,2315,2315,2315,2315,0
|
||||
20250508,154900,473651739,2315,2315,2315,2315,0
|
||||
20250508,154800,473651739,2315,2315,2315,2315,0
|
||||
20250508,154700,473651739,2315,2315,2315,2315,0
|
||||
20250508,154600,473651739,2315,2315,2315,2315,0
|
||||
20250508,154500,473651739,2315,2315,2315,2315,0
|
||||
20250508,154400,473651739,2315,2315,2315,2315,0
|
||||
20250508,154300,473651739,2315,2315,2315,2315,0
|
||||
20250508,154200,473651739,2315,2315,2315,2315,0
|
||||
20250508,154100,473651739,2315,2315,2315,2315,0
|
||||
20250508,154000,473651739,2315,2315,2315,2315,0
|
||||
20250508,153900,473651739,2315,2315,2315,2315,0
|
||||
20250508,153800,473651739,2315,2315,2315,2315,0
|
||||
20250508,153700,473651739,2315,2315,2315,2315,0
|
||||
20250508,153600,473651739,2315,2315,2315,2315,0
|
||||
20250508,153500,473651739,2315,2315,2315,2315,0
|
||||
20250508,153400,473651739,2315,2315,2315,2315,0
|
||||
20250508,153300,473651739,2315,2315,2315,2315,0
|
||||
20250508,153200,473651739,2315,2315,2315,2315,0
|
||||
20250508,153100,473651739,2315,2315,2315,2315,0
|
||||
20250508,153000,473651739,2315,2315,2315,2315,1808
|
||||
20250508,152900,469466219,2315,2315,2315,2315,0
|
||||
20250508,152800,469466219,2315,2315,2315,2315,0
|
||||
20250508,152700,469466219,2315,2315,2315,2315,0
|
||||
20250508,152600,469466219,2315,2315,2315,2315,0
|
||||
20250508,152500,469466219,2315,2315,2315,2315,0
|
||||
20250508,152400,469466219,2315,2315,2315,2315,0
|
||||
20250508,152300,469466219,2315,2315,2315,2315,0
|
||||
20250508,152200,469466219,2315,2315,2315,2315,0
|
||||
20250508,152100,469466219,2315,2315,2315,2315,0
|
||||
20250508,152000,469466219,2315,2315,2315,2315,0
|
||||
20250508,151900,469466219,2315,2315,2315,2310,3321
|
||||
20250508,151800,461784769,2310,2315,2315,2310,1044
|
||||
20250508,151700,459368129,2315,2310,2315,2310,1378
|
||||
20250508,151600,456184559,2315,2315,2315,2310,32
|
||||
20250508,151500,456110484,2315,2315,2315,2315,0
|
||||
20250508,151400,456110484,2315,2315,2315,2315,1
|
||||
20250508,151300,456108169,2315,2315,2315,2315,523
|
||||
20250508,151200,454897424,2310,2310,2310,2310,1534
|
||||
20250508,151100,451353884,2315,2315,2315,2315,6
|
||||
20250508,151000,451339994,2315,2315,2315,2310,688
|
||||
20250508,150900,449747349,2315,2320,2320,2310,50
|
||||
20250508,150800,449631399,2320,2320,2320,2320,0
|
||||
20250508,150700,449631399,2320,2315,2320,2315,2179
|
||||
20250508,150600,444586984,2320,2320,2320,2320,10
|
||||
20250508,150500,444563784,2320,2315,2320,2315,1425
|
||||
20250508,150400,441264899,2315,2315,2315,2315,4
|
||||
20250508,150300,441255639,2315,2315,2315,2315,0
|
||||
20250508,150200,441255639,2315,2315,2315,2315,0
|
||||
20250508,150100,441255639,2315,2315,2315,2315,0
|
||||
20250508,150000,441255639,2315,2315,2315,2315,0
|
||||
20250508,145900,441255639,2315,2315,2315,2315,0
|
||||
20250508,145800,441255639,2315,2320,2320,2315,688
|
||||
20250508,145700,439662894,2320,2315,2320,2315,22
|
||||
20250508,145600,439611954,2310,2310,2310,2310,0
|
||||
20250508,145500,439611954,2310,2310,2310,2310,0
|
||||
20250508,145400,439611954,2310,2320,2320,2310,605
|
||||
20250508,145300,438214344,2310,2315,2315,2310,31
|
||||
20250508,145200,438142584,2315,2315,2315,2310,6191
|
||||
20250508,145100,423825649,2320,2320,2320,2320,0
|
||||
20250508,145000,423825649,2320,2320,2320,2320,60
|
||||
20250508,144900,423686449,2320,2320,2320,2320,40
|
||||
20250508,144800,423593649,2320,2320,2320,2320,100
|
||||
20250508,144700,423361649,2320,2315,2320,2315,162
|
||||
20250508,144600,422986609,2320,2320,2320,2315,12
|
||||
20250508,144500,422958819,2320,2320,2320,2320,0
|
||||
20250508,144400,422958819,2320,2315,2320,2315,6
|
||||
20250508,144300,422944924,2315,2315,2315,2315,0
|
||||
20250508,144200,422944924,2315,2315,2315,2315,103
|
||||
20250508,144100,422706479,2315,2315,2315,2315,500
|
||||
20250508,144000,421548979,2315,2315,2315,2315,0
|
||||
20250508,143900,421548979,2315,2315,2315,2315,1783
|
||||
20250508,143800,417421334,2315,2315,2315,2315,155
|
||||
20250508,143700,417062509,2320,2320,2320,2320,1
|
||||
20250508,143600,417060189,2320,2320,2320,2320,0
|
||||
20250508,143500,417060189,2320,2315,2320,2310,5019
|
||||
20250508,143400,405461344,2315,2320,2320,2315,51
|
||||
20250508,143300,405343274,2320,2320,2320,2320,5
|
||||
20250508,143200,405331674,2320,2320,2320,2320,1
|
||||
20250508,143100,405329354,2320,2320,2320,2320,0
|
||||
20250508,143000,405329354,2320,2320,2320,2320,1
|
||||
20250508,142900,405327034,2325,2325,2325,2325,0
|
||||
20250508,142800,405327034,2325,2325,2325,2325,0
|
||||
20250508,142700,405327034,2325,2325,2325,2325,0
|
||||
20250508,142600,405327034,2325,2325,2325,2325,0
|
||||
20250508,142500,405327034,2325,2325,2325,2325,0
|
||||
20250508,142400,405327034,2325,2325,2325,2325,0
|
||||
20250508,142300,405327034,2325,2320,2325,2320,3914
|
||||
20250508,142200,396245074,2315,2315,2315,2315,64
|
||||
20250508,142100,396096914,2315,2315,2315,2315,643
|
||||
20250508,142000,394608369,2315,2310,2315,2310,4411
|
||||
20250508,141900,384408344,2305,2305,2305,2305,3
|
||||
20250508,141800,384401429,2305,2305,2305,2305,0
|
||||
20250508,141700,384401429,2305,2305,2305,2305,307
|
||||
20250508,141600,383693794,2305,2305,2305,2305,0
|
||||
20250508,141500,383693794,2305,2305,2305,2305,700
|
||||
20250508,141400,382080294,2305,2305,2305,2305,6
|
||||
20250508,141300,382066464,2305,2305,2305,2305,10
|
||||
20250508,141200,382043414,2305,2305,2305,2305,700
|
||||
20250508,141100,380429914,2305,2305,2305,2305,1
|
||||
20250508,141000,380427609,2300,2300,2300,2300,0
|
||||
20250508,140900,380427609,2300,2305,2305,2300,2317
|
||||
20250508,140800,375094039,2310,2310,2310,2310,2
|
||||
20250508,140700,375089419,2310,2310,2310,2310,0
|
||||
20250508,140600,375089419,2310,2310,2310,2310,6
|
||||
20250508,140500,375075559,2310,2310,2310,2310,0
|
||||
20250508,140400,375075559,2310,2310,2310,2310,0
|
||||
20250508,140300,375075559,2310,2310,2310,2310,593
|
||||
20250508,140200,373705729,2315,2315,2315,2315,226
|
||||
20250508,140100,373182539,2315,2310,2315,2310,50
|
||||
20250508,140000,373066824,2310,2310,2310,2310,18
|
||||
20250508,135900,373025244,2310,2310,2310,2310,513
|
||||
20250508,135800,371840214,2310,2310,2310,2310,0
|
||||
20250508,135700,371840214,2310,2310,2310,2310,971
|
||||
20250508,135600,369597204,2305,2305,2305,2305,0
|
||||
20250508,135500,369597204,2305,2305,2305,2305,20
|
||||
20250508,135400,369551104,2305,2310,2310,2305,200
|
||||
20250508,135300,369090099,2310,2310,2310,2310,86
|
||||
20250508,135200,368891439,2305,2310,2310,2305,736
|
||||
20250508,135100,367194909,2315,2315,2315,2315,0
|
||||
20250508,135000,367194909,2315,2315,2315,2315,0
|
||||
20250508,134900,367194909,2315,2315,2315,2315,0
|
||||
20250508,134800,367194909,2315,2315,2315,2315,2591
|
||||
20250508,134700,361196744,2315,2315,2315,2315,0
|
||||
20250508,134600,361196744,2315,2315,2315,2315,0
|
||||
20250508,134500,361196744,2315,2305,2315,2305,3901
|
||||
20250508,134400,352175439,2305,2305,2305,2305,907
|
||||
20250508,134300,350084804,2305,2305,2305,2305,0
|
||||
20250508,134200,350084804,2305,2305,2305,2305,0
|
||||
20250508,134100,350084804,2305,2305,2305,2305,0
|
||||
20250508,134000,350084804,2305,2305,2305,2305,81
|
||||
20250508,133900,349898099,2300,2300,2300,2300,0
|
||||
20250508,133800,349898099,2300,2300,2300,2300,10
|
||||
20250508,133700,349875099,2300,2300,2300,2300,0
|
||||
20250508,133600,349875099,2300,2300,2300,2300,0
|
||||
20250508,133500,349875099,2300,2300,2300,2300,410
|
||||
20250508,133400,348932099,2300,2300,2300,2300,500
|
||||
20250508,133300,347782099,2305,2305,2305,2305,0
|
||||
20250508,133200,347782099,2305,2305,2305,2305,1034
|
||||
20250508,133100,345398729,2310,2310,2310,2310,3
|
||||
20250508,133000,345391799,2305,2305,2305,2305,55
|
||||
20250508,132900,345265024,2310,2310,2310,2310,0
|
||||
20250508,132800,345265024,2310,2310,2310,2310,0
|
||||
20250508,132700,345265024,2310,2310,2310,2310,5
|
||||
20250508,132600,345253474,2310,2300,2310,2300,4983
|
||||
20250508,132500,333766119,2300,2300,2300,2300,445
|
||||
20250508,132400,332742619,2295,2295,2295,2295,0
|
||||
20250508,132300,332742619,2295,2300,2300,2295,1602
|
||||
20250508,132200,329065514,2295,2295,2295,2295,0
|
||||
20250508,132100,329065514,2295,2295,2295,2295,342
|
||||
20250508,132000,328280624,2295,2295,2295,2295,0
|
||||
20250508,131900,328280624,2295,2300,2300,2295,3
|
||||
20250508,131800,328273734,2295,2295,2295,2295,1000
|
||||
20250508,131700,325978734,2300,2295,2300,2295,11
|
||||
20250508,131600,325953484,2295,2300,2300,2295,130
|
||||
20250508,131500,325654934,2295,2295,2295,2295,0
|
||||
20250508,131400,325654934,2295,2295,2295,2295,0
|
||||
20250508,131300,325654934,2295,2295,2295,2295,300
|
||||
20250508,131200,324966434,2295,2295,2295,2295,477
|
||||
20250508,131100,323871719,2300,2295,2300,2295,64
|
||||
20250508,131000,323724794,2300,2300,2300,2300,1
|
||||
20250508,130900,323722494,2300,2300,2300,2300,3
|
||||
20250508,130800,323715594,2300,2300,2300,2300,1400
|
||||
20250508,130700,320495594,2300,2300,2300,2300,0
|
||||
20250508,130600,320495594,2300,2300,2300,2300,92
|
||||
20250508,130500,320283994,2295,2295,2295,2295,0
|
||||
20250508,130400,320283994,2295,2295,2295,2295,0
|
||||
20250508,130300,320283994,2295,2295,2295,2295,0
|
||||
20250508,130200,320283994,2295,2295,2295,2295,125
|
||||
20250508,130100,319997119,2300,2295,2300,2295,475
|
||||
20250508,130000,318905599,2300,2300,2300,2300,3
|
||||
20250508,125900,318898699,2300,2300,2300,2300,90
|
||||
20250508,125800,318691699,2300,2300,2300,2300,1
|
||||
20250508,125700,318689399,2300,2300,2300,2300,0
|
||||
20250508,125600,318689399,2300,2300,2300,2300,0
|
||||
20250508,125500,318689399,2300,2300,2300,2300,5
|
||||
20250508,125400,318677899,2300,2295,2300,2295,2002
|
||||
20250508,125300,314073324,2295,2295,2295,2295,7
|
||||
20250508,125200,314057259,2295,2295,2295,2295,4
|
||||
20250508,125100,314048079,2300,2300,2300,2300,0
|
||||
20250508,125000,314048079,2300,2295,2300,2295,18
|
||||
20250508,124900,314006754,2295,2300,2300,2295,210
|
||||
20250508,124800,313524759,2300,2295,2300,2295,672
|
||||
20250508,124700,311982484,2295,2295,2295,2295,338
|
||||
20250508,124600,311206774,2295,2295,2295,2295,100
|
||||
20250508,124500,310977274,2300,2300,2300,2300,0
|
||||
20250508,124400,310977274,2300,2295,2300,2295,789
|
||||
20250508,124300,309166499,2300,2300,2300,2300,0
|
||||
20250508,124200,309166499,2300,2300,2300,2300,14
|
||||
20250508,124100,309134299,2300,2300,2300,2300,0
|
||||
20250508,124000,309134299,2300,2300,2300,2300,0
|
||||
20250508,123900,309134299,2300,2300,2300,2300,0
|
||||
20250508,123800,309134299,2300,2300,2300,2300,98
|
||||
20250508,123700,308908899,2300,2300,2300,2300,0
|
||||
20250508,123600,308908899,2300,2300,2300,2300,0
|
||||
20250508,123500,308908899,2300,2300,2300,2300,1
|
||||
20250508,123400,308906599,2300,2300,2300,2300,0
|
||||
20250508,123300,308906599,2300,2300,2300,2300,2
|
||||
20250508,123200,308901999,2300,2300,2300,2300,0
|
||||
20250508,123100,308901999,2300,2300,2300,2300,0
|
||||
20250508,123000,308901999,2300,2300,2300,2300,0
|
||||
20250508,122900,308901999,2300,2300,2300,2300,1373
|
||||
20250508,122800,305744099,2300,2300,2300,2300,0
|
||||
20250508,122700,305744099,2300,2300,2300,2300,0
|
||||
20250508,122600,305744099,2300,2300,2300,2300,0
|
||||
20250508,122500,305744099,2300,2300,2300,2300,1
|
||||
20250508,122400,305741799,2300,2300,2300,2300,0
|
||||
20250508,122300,305741799,2300,2300,2302,2300,508
|
||||
20250508,122200,304573383,2300,2300,2300,2300,0
|
||||
20250508,122100,304573383,2300,2300,2300,2300,0
|
||||
20250508,122000,304573383,2300,2300,2300,2290,1015
|
||||
20250508,121900,302248818,2300,2300,2300,2300,2
|
||||
20250508,121800,302244218,2300,2300,2300,2300,0
|
||||
20250508,121700,302244218,2300,2300,2300,2300,6
|
||||
20250508,121600,302230418,2295,2295,2295,2295,2161
|
||||
20250508,121500,297270923,2300,2300,2300,2300,0
|
||||
20250508,121400,297270923,2300,2295,2300,2295,418
|
||||
20250508,121300,296311543,2300,2300,2300,2300,0
|
||||
20250508,121200,296311543,2300,2300,2300,2300,0
|
||||
20250508,121100,296311543,2300,2300,2300,2300,0
|
||||
20250508,121000,296311543,2300,2300,2300,2300,0
|
||||
20250508,120900,296311543,2300,2300,2305,2300,1191
|
||||
20250508,120800,293572228,2295,2300,2300,2295,1786
|
||||
20250508,120700,289469428,2300,2300,2300,2300,0
|
||||
20250508,120600,289469428,2300,2300,2300,2300,1992
|
||||
20250508,120500,284887828,2300,2295,2300,2295,219
|
||||
20250508,120400,284385148,2295,2295,2295,2295,1800
|
||||
20250508,120300,280254148,2295,2295,2295,2295,0
|
||||
20250508,120200,280254148,2295,2295,2295,2295,1
|
||||
20250508,120100,280251853,2290,2290,2290,2290,69
|
||||
20250508,120000,280093843,2290,2290,2290,2290,0
|
||||
20250508,115900,280093843,2290,2290,2290,2290,389
|
||||
20250508,115800,279203033,2285,2285,2285,2285,0
|
||||
20250508,115700,279203033,2285,2285,2285,2285,27
|
||||
20250508,115600,279141338,2285,2285,2285,2285,533
|
||||
20250508,115500,277923433,2290,2290,2290,2290,0
|
||||
20250508,115400,277923433,2290,2290,2290,2290,0
|
||||
20250508,115300,277923433,2290,2290,2290,2290,0
|
||||
20250508,115200,277923433,2290,2290,2290,2290,0
|
||||
20250508,115100,277923433,2290,2290,2290,2290,0
|
||||
20250508,115000,277923433,2290,2290,2290,2290,286
|
||||
20250508,114900,277268493,2290,2290,2290,2290,0
|
||||
20250508,114800,277268493,2290,2290,2290,2290,174
|
||||
20250508,114700,276870033,2290,2290,2290,2290,2
|
||||
20250508,114600,276865453,2295,2295,2295,2295,0
|
||||
20250508,114500,276865453,2295,2287,2295,2287,794
|
||||
20250508,114400,275043300,2295,2295,2295,2295,0
|
||||
20250508,114300,275043300,2295,2295,2295,2295,0
|
||||
20250508,114200,275043300,2295,2295,2295,2295,4
|
||||
20250508,114100,275034120,2290,2290,2290,2290,3
|
||||
20250508,114000,275027250,2290,2290,2290,2290,1
|
||||
20250508,113900,275024960,2285,2285,2285,2285,2
|
||||
20250508,113800,275020390,2290,2290,2290,2290,1104
|
||||
20250508,113700,272492230,2290,2290,2290,2290,0
|
||||
20250508,113600,272492230,2290,2290,2290,2290,44
|
||||
20250508,113500,272391470,2290,2290,2290,2290,1224
|
||||
20250508,113400,269588510,2290,2290,2290,2290,1002
|
||||
20250508,113300,267293930,2290,2290,2290,2290,500
|
||||
20250508,113200,266148930,2285,2285,2285,2285,0
|
||||
20250508,113100,266148930,2285,2285,2285,2285,0
|
||||
20250508,113000,266148930,2285,2285,2285,2285,0
|
||||
20250508,112900,266148930,2285,2285,2285,2285,0
|
||||
20250508,112800,266148930,2285,2285,2285,2285,400
|
||||
20250508,112700,265234930,2285,2285,2285,2285,0
|
||||
20250508,112600,265234930,2285,2285,2285,2285,114
|
||||
20250508,112500,264974440,2285,2285,2285,2285,0
|
||||
20250508,112400,264974440,2285,2285,2285,2285,43
|
||||
20250508,112300,264876185,2285,2285,2285,2285,0
|
||||
20250508,112200,264876185,2285,2285,2285,2285,0
|
||||
20250508,112100,264876185,2285,2285,2285,2285,0
|
||||
20250508,112000,264876185,2285,2285,2285,2285,0
|
||||
20250508,111900,264876185,2285,2285,2285,2285,135
|
||||
20250508,111800,264567710,2285,2285,2285,2285,455
|
||||
20250508,111700,263528035,2285,2285,2285,2285,0
|
||||
20250508,111600,263528035,2285,2285,2285,2285,15
|
||||
20250508,111500,263493760,2285,2285,2285,2285,10
|
||||
20250508,111400,263470910,2280,2280,2280,2280,722
|
||||
20250508,111300,261824750,2280,2280,2280,2280,1365
|
||||
20250508,111200,258712550,2280,2280,2280,2280,0
|
||||
20250508,111100,258712550,2280,2280,2280,2280,0
|
||||
20250508,111000,258712550,2280,2280,2280,2280,1031
|
||||
20250508,110900,256361870,2280,2280,2280,2280,90
|
||||
20250508,110800,256156670,2280,2280,2280,2280,13
|
||||
20250508,110700,256127030,2280,2280,2280,2280,1848
|
||||
20250508,110600,251913590,2285,2280,2285,2280,158
|
||||
20250508,110500,251553295,2285,2280,2285,2275,4839
|
||||
20250508,110400,240515270,2285,2285,2285,2285,0
|
||||
20250508,110300,240515270,2285,2285,2285,2285,4
|
||||
20250508,110200,240506130,2285,2285,2285,2285,1
|
||||
20250508,110100,240503845,2285,2285,2285,2285,0
|
||||
20250508,110000,240503845,2285,2285,2285,2285,100
|
||||
20250508,105900,240275345,2280,2285,2285,2280,104
|
||||
20250508,105800,240037725,2280,2280,2280,2280,88
|
||||
20250508,105700,239837085,2285,2285,2285,2285,0
|
||||
20250508,105600,239837085,2285,2285,2285,2285,2
|
||||
20250508,105500,239832515,2280,2280,2280,2280,0
|
||||
20250508,105400,239832515,2280,2285,2285,2280,3180
|
||||
20250508,105300,232580140,2290,2285,2290,2285,75
|
||||
20250508,105200,232408410,2290,2285,2290,2285,185
|
||||
20250508,105100,231985440,2285,2285,2285,2285,227
|
||||
20250508,105000,231466745,2290,2290,2290,2290,200
|
||||
20250508,104900,231008745,2285,2285,2290,2285,7
|
||||
20250508,104800,230992740,2280,2285,2285,2280,65
|
||||
20250508,104700,230844520,2285,2285,2285,2285,0
|
||||
20250508,104600,230844520,2285,2285,2285,2285,702
|
||||
20250508,104500,229240450,2285,2285,2285,2285,128
|
||||
20250508,104400,228947970,2285,2285,2285,2285,0
|
||||
20250508,104300,228947970,2285,2285,2285,2285,1000
|
||||
20250508,104200,226662970,2285,2285,2285,2285,1008
|
||||
20250508,104100,224359690,2280,2280,2280,2280,20
|
||||
20250508,104000,224314090,2280,2285,2285,2280,364
|
||||
20250508,103900,223484165,2280,2280,2280,2280,2
|
||||
20250508,103800,223479605,2280,2280,2285,2280,931
|
||||
20250508,103700,221356900,2280,2280,2280,2280,0
|
||||
20250508,103600,221356900,2280,2280,2280,2280,1304
|
||||
20250508,103500,218383780,2280,2282,2282,2280,643
|
||||
20250508,103400,216917700,2280,2285,2285,2280,53
|
||||
20250508,103300,216796850,2285,2280,2285,2280,2874
|
||||
20250508,103200,210244095,2285,2285,2285,2285,50
|
||||
20250508,103100,210129845,2290,2290,2290,2290,1
|
||||
20250508,103000,210127555,2285,2290,2290,2285,7657
|
||||
20250508,102900,192623780,2295,2295,2295,2295,0
|
||||
20250508,102800,192623780,2295,2295,2295,2295,1
|
||||
20250508,102700,192621485,2295,2290,2295,2290,29
|
||||
20250508,102600,192555050,2295,2295,2295,2295,0
|
||||
20250508,102500,192555050,2295,2295,2295,2295,1
|
||||
20250508,102400,192552755,2295,2295,2295,2295,18
|
||||
20250508,102300,192511445,2295,2295,2295,2295,5
|
||||
20250508,102200,192499970,2295,2295,2295,2295,0
|
||||
20250508,102100,192499970,2295,2290,2295,2290,7
|
||||
20250508,102000,192483930,2295,2295,2295,2295,100
|
||||
20250508,101900,192254430,2290,2290,2290,2290,0
|
||||
20250508,101800,192254430,2290,2295,2295,2290,94
|
||||
20250508,101700,192038770,2290,2290,2290,2290,61
|
||||
20250508,101600,191899080,2290,2290,2290,2290,244
|
||||
20250508,101500,191340320,2295,2295,2295,2295,1
|
||||
20250508,101400,191338025,2290,2290,2290,2290,1
|
||||
20250508,101300,191335735,2295,2295,2295,2295,776
|
||||
20250508,101200,189554815,2295,2290,2295,2290,560
|
||||
20250508,101100,188272410,2290,2290,2290,2290,0
|
||||
20250508,101000,188272410,2290,2290,2290,2290,0
|
||||
20250508,100900,188272410,2290,2295,2295,2290,5
|
||||
20250508,100800,188260945,2290,2285,2290,2285,582
|
||||
20250508,100700,186928415,2285,2285,2285,2285,0
|
||||
20250508,100600,186928415,2285,2290,2290,2285,356
|
||||
20250508,100500,186114155,2290,2290,2290,2290,0
|
||||
20250508,100400,186114155,2290,2290,2290,2290,1000
|
||||
20250508,100300,183824155,2290,2290,2290,2290,5
|
||||
20250508,100200,183812705,2290,2290,2290,2290,1218
|
||||
20250508,100100,181023485,2290,2295,2295,2290,145
|
||||
20250508,100000,180691385,2290,2290,2290,2290,929
|
||||
20250508,095900,178563975,2295,2290,2295,2290,1442
|
||||
20250508,095800,175259270,2290,2290,2290,2290,105
|
||||
20250508,095700,175018820,2295,2290,2295,2285,1910
|
||||
20250508,095600,170648255,2285,2285,2285,2285,3137
|
||||
20250508,095500,163480210,2290,2290,2290,2290,2726
|
||||
20250508,095400,157237670,2290,2290,2290,2290,1
|
||||
20250508,095300,157235380,2290,2290,2290,2290,0
|
||||
20250508,095200,157235380,2290,2290,2290,2290,3317
|
||||
20250508,095100,149639450,2290,2290,2290,2290,189
|
||||
20250508,095000,149206640,2290,2290,2290,2290,0
|
||||
20250508,094900,149206640,2290,2290,2290,2290,436
|
||||
20250508,094800,148208200,2290,2285,2290,2285,51
|
||||
20250508,094700,148091435,2290,2290,2290,2290,1838
|
||||
20250508,094600,143882415,2295,2295,2295,2295,5
|
||||
20250508,094500,143870940,2295,2295,2295,2295,1
|
||||
20250508,094400,143868645,2295,2290,2295,2290,6
|
||||
20250508,094300,143854890,2295,2295,2300,2290,8027
|
||||
20250508,094200,125440355,2300,2300,2300,2300,1976
|
||||
20250508,094100,120895555,2300,2300,2300,2300,1
|
||||
20250508,094000,120893255,2300,2300,2300,2300,0
|
||||
20250508,093900,120893255,2300,2300,2300,2300,2053
|
||||
20250508,093800,116171355,2300,2300,2300,2300,563
|
||||
20250508,093700,114876455,2300,2305,2305,2300,447
|
||||
20250508,093600,113846725,2310,2310,2310,2310,102
|
||||
20250508,093500,113611105,2305,2305,2305,2305,1791
|
||||
20250508,093400,109482850,2305,2305,2305,2305,1000
|
||||
20250508,093300,107177850,2305,2310,2310,2305,1023
|
||||
20250508,093200,104819820,2310,2310,2310,2310,0
|
||||
20250508,093100,104819820,2310,2310,2310,2310,4
|
||||
20250508,093000,104810580,2305,2305,2305,2305,0
|
||||
20250508,092900,104810580,2305,2305,2305,2305,0
|
||||
20250508,092800,104810580,2305,2305,2305,2305,0
|
||||
20250508,092700,104810580,2305,2305,2305,2305,0
|
||||
20250508,092600,104810580,2305,2305,2305,2305,2301
|
||||
20250508,092500,99506775,2305,2305,2305,2305,100
|
||||
20250508,092400,99276275,2310,2310,2310,2310,1003
|
||||
20250508,092300,96959345,2310,2310,2310,2310,3
|
||||
20250508,092200,96952415,2315,2310,2315,2310,60
|
||||
20250508,092100,96813765,2310,2310,2310,2310,251
|
||||
20250508,092000,96233955,2315,2315,2315,2315,530
|
||||
20250508,091900,95007005,2310,2310,2310,2310,12
|
||||
20250508,091800,94979285,2305,2305,2305,2305,700
|
||||
20250508,091700,93365785,2305,2305,2310,2300,839
|
||||
20250508,091600,91431690,2310,2310,2310,2310,418
|
||||
20250508,091500,90466110,2305,2310,2315,2295,14520
|
||||
20250508,091400,57035065,2310,2310,2310,2310,993
|
||||
20250508,091300,54741235,2315,2310,2315,2310,508
|
||||
20250508,091200,53567715,2315,2315,2315,2315,5615
|
||||
20250508,091100,40568990,2320,2320,2320,2320,413
|
||||
20250508,091000,39610830,2325,2320,2325,2320,770
|
||||
20250508,090900,37822830,2325,2325,2325,2325,1119
|
||||
20250508,090800,35221155,2325,2320,2325,2320,1608
|
||||
20250508,090700,31485095,2315,2315,2315,2315,200
|
||||
20250508,090600,31022095,2315,2320,2320,2315,2198
|
||||
20250508,090500,25933600,2320,2310,2320,2310,3055
|
||||
20250508,090400,18873580,2320,2315,2320,2310,1002
|
||||
20250508,090300,16557830,2320,2320,2320,2305,1010
|
||||
20250508,090200,14224035,2320,2325,2325,2315,2882
|
||||
20250508,090100,7547780,2320,2325,2325,2320,468
|
||||
20250508,090000,6461985,2325,2315,2330,2315,2784
|
||||
|
Reference in New Issue
Block a user