Update 2025-05-08 2733 candle_min
This commit is contained in:
638
073010/min/candle-20250508.csv
Normal file
638
073010/min/candle-20250508.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,193600,609154777,4560,4560,4560,4560,597
|
||||
20250508,193500,609154777,4560,4560,4560,4560,0
|
||||
20250508,193400,609154777,4560,4560,4560,4560,0
|
||||
20250508,193300,609154777,4560,4560,4560,4560,0
|
||||
20250508,193200,609154777,4560,4560,4560,4560,0
|
||||
20250508,193100,609154777,4560,4560,4560,4560,0
|
||||
20250508,193000,609154777,4560,4560,4560,4560,0
|
||||
20250508,192900,609154777,4560,4560,4560,4560,0
|
||||
20250508,192800,609154777,4560,4560,4560,4560,0
|
||||
20250508,192700,609154777,4560,4560,4560,4560,0
|
||||
20250508,192600,609154777,4560,4560,4560,4560,0
|
||||
20250508,192500,609154777,4560,4560,4560,4560,0
|
||||
20250508,192400,609154777,4560,4560,4560,4560,0
|
||||
20250508,192300,609154777,4560,4560,4560,4560,0
|
||||
20250508,192200,609154777,4560,4560,4560,4560,0
|
||||
20250508,192100,609154777,4560,4560,4560,4560,0
|
||||
20250508,192000,609154777,4560,4560,4560,4560,0
|
||||
20250508,191900,609154777,4560,4560,4560,4560,0
|
||||
20250508,191800,609154777,4560,4560,4560,4560,0
|
||||
20250508,191700,609154777,4560,4560,4560,4560,0
|
||||
20250508,191600,609154777,4560,4560,4560,4560,0
|
||||
20250508,191500,609154777,4560,4560,4560,4560,0
|
||||
20250508,191400,609154777,4560,4560,4560,4560,0
|
||||
20250508,191300,609154777,4560,4560,4560,4560,0
|
||||
20250508,191200,609154777,4560,4560,4560,4560,0
|
||||
20250508,191100,609154777,4560,4560,4560,4560,0
|
||||
20250508,191000,609154777,4560,4560,4560,4560,0
|
||||
20250508,190900,609154777,4560,4560,4560,4560,0
|
||||
20250508,190800,609154777,4560,4560,4560,4560,0
|
||||
20250508,190700,609154777,4560,4560,4560,4560,0
|
||||
20250508,190600,609154777,4560,4560,4560,4560,597
|
||||
20250508,190500,609154777,4560,4560,4560,4560,0
|
||||
20250508,190400,609154777,4560,4560,4560,4560,0
|
||||
20250508,190300,609154777,4560,4560,4560,4560,0
|
||||
20250508,190200,609154777,4560,4560,4560,4560,0
|
||||
20250508,190100,609154777,4560,4560,4560,4560,0
|
||||
20250508,190000,609154777,4560,4560,4560,4560,0
|
||||
20250508,185900,609154777,4560,4560,4560,4560,0
|
||||
20250508,185800,609154777,4560,4560,4560,4560,0
|
||||
20250508,185700,609154777,4560,4560,4560,4560,0
|
||||
20250508,185600,609154777,4560,4560,4560,4560,0
|
||||
20250508,185500,609154777,4560,4560,4560,4560,0
|
||||
20250508,185400,609154777,4560,4560,4560,4560,0
|
||||
20250508,185300,609154777,4560,4560,4560,4560,0
|
||||
20250508,185200,609154777,4560,4560,4560,4560,0
|
||||
20250508,185100,609154777,4560,4560,4560,4560,0
|
||||
20250508,185000,609154777,4560,4560,4560,4560,0
|
||||
20250508,184900,609154777,4560,4560,4560,4560,0
|
||||
20250508,184800,609154777,4560,4560,4560,4560,0
|
||||
20250508,184700,609154777,4560,4560,4560,4560,0
|
||||
20250508,184600,609154777,4560,4560,4560,4560,0
|
||||
20250508,184500,609154777,4560,4560,4560,4560,0
|
||||
20250508,184400,609154777,4560,4560,4560,4560,0
|
||||
20250508,184300,609154777,4560,4560,4560,4560,0
|
||||
20250508,184200,609154777,4560,4560,4560,4560,0
|
||||
20250508,184100,609154777,4560,4560,4560,4560,0
|
||||
20250508,184000,609154777,4560,4560,4560,4560,0
|
||||
20250508,183900,609154777,4560,4560,4560,4560,0
|
||||
20250508,183800,609154777,4560,4560,4560,4560,0
|
||||
20250508,183700,609154777,4560,4560,4560,4560,0
|
||||
20250508,183600,609154777,4560,4560,4560,4560,597
|
||||
20250508,183500,609154777,4560,4560,4560,4560,0
|
||||
20250508,183400,609154777,4560,4560,4560,4560,0
|
||||
20250508,183300,609154777,4560,4560,4560,4560,0
|
||||
20250508,183200,609154777,4560,4560,4560,4560,0
|
||||
20250508,183100,609154777,4560,4560,4560,4560,0
|
||||
20250508,183000,609154777,4560,4560,4560,4560,0
|
||||
20250508,182900,609154777,4560,4560,4560,4560,0
|
||||
20250508,182800,609154777,4560,4560,4560,4560,0
|
||||
20250508,182700,609154777,4560,4560,4560,4560,0
|
||||
20250508,182600,609154777,4560,4560,4560,4560,0
|
||||
20250508,182500,609154777,4560,4560,4560,4560,0
|
||||
20250508,182400,609154777,4560,4560,4560,4560,0
|
||||
20250508,182300,609154777,4560,4560,4560,4560,0
|
||||
20250508,182200,609154777,4560,4560,4560,4560,0
|
||||
20250508,182100,609154777,4560,4560,4560,4560,0
|
||||
20250508,182000,609154777,4560,4560,4560,4560,0
|
||||
20250508,181900,609154777,4560,4560,4560,4560,0
|
||||
20250508,181800,609154777,4560,4560,4560,4560,0
|
||||
20250508,181700,609154777,4560,4560,4560,4560,0
|
||||
20250508,181600,609154777,4560,4560,4560,4560,0
|
||||
20250508,181500,609154777,4560,4560,4560,4560,0
|
||||
20250508,181400,609154777,4560,4560,4560,4560,0
|
||||
20250508,181300,609154777,4560,4560,4560,4560,0
|
||||
20250508,181200,609154777,4560,4560,4560,4560,0
|
||||
20250508,181100,609154777,4560,4560,4560,4560,0
|
||||
20250508,181000,609154777,4560,4560,4560,4560,0
|
||||
20250508,180900,609154777,4560,4560,4560,4560,0
|
||||
20250508,180800,609154777,4560,4560,4560,4560,0
|
||||
20250508,180700,609154777,4560,4560,4560,4560,0
|
||||
20250508,180600,609154777,4560,4560,4560,4560,597
|
||||
20250508,180500,609154777,4560,4560,4560,4560,0
|
||||
20250508,180400,609154777,4560,4560,4560,4560,0
|
||||
20250508,180300,609154777,4560,4560,4560,4560,0
|
||||
20250508,180200,609154777,4560,4560,4560,4560,0
|
||||
20250508,180100,609154777,4560,4560,4560,4560,0
|
||||
20250508,180000,609154777,4560,4560,4560,4560,0
|
||||
20250508,175900,609154777,4560,4560,4560,4560,0
|
||||
20250508,175800,609154777,4560,4560,4560,4560,0
|
||||
20250508,175700,609154777,4560,4560,4560,4560,0
|
||||
20250508,175600,609154777,4560,4560,4560,4560,0
|
||||
20250508,175500,609154777,4560,4560,4560,4560,0
|
||||
20250508,175400,609154777,4560,4560,4560,4560,0
|
||||
20250508,175300,609154777,4560,4560,4560,4560,0
|
||||
20250508,175200,609154777,4560,4560,4560,4560,0
|
||||
20250508,175100,609154777,4560,4560,4560,4560,0
|
||||
20250508,175000,609154777,4560,4560,4560,4560,0
|
||||
20250508,174900,609154777,4560,4560,4560,4560,0
|
||||
20250508,174800,609154777,4560,4560,4560,4560,0
|
||||
20250508,174700,609154777,4560,4560,4560,4560,0
|
||||
20250508,174600,609154777,4560,4560,4560,4560,0
|
||||
20250508,174500,609154777,4560,4560,4560,4560,0
|
||||
20250508,174400,609154777,4560,4560,4560,4560,0
|
||||
20250508,174300,609154777,4560,4560,4560,4560,0
|
||||
20250508,174200,609154777,4560,4560,4560,4560,0
|
||||
20250508,174100,609154777,4560,4560,4560,4560,0
|
||||
20250508,174000,609154777,4560,4560,4560,4560,0
|
||||
20250508,173900,609154777,4560,4560,4560,4560,0
|
||||
20250508,173800,609154777,4560,4560,4560,4560,0
|
||||
20250508,173700,609154777,4560,4560,4560,4560,0
|
||||
20250508,173600,609154777,4560,4560,4560,4560,597
|
||||
20250508,173500,609154777,4560,4560,4560,4560,0
|
||||
20250508,173400,609154777,4560,4560,4560,4560,0
|
||||
20250508,173300,609154777,4560,4560,4560,4560,0
|
||||
20250508,173200,609154777,4560,4560,4560,4560,0
|
||||
20250508,173100,609154777,4560,4560,4560,4560,0
|
||||
20250508,173000,609154777,4560,4560,4560,4560,0
|
||||
20250508,172900,609154777,4560,4560,4560,4560,0
|
||||
20250508,172800,609154777,4560,4560,4560,4560,0
|
||||
20250508,172700,609154777,4560,4560,4560,4560,0
|
||||
20250508,172600,609154777,4560,4560,4560,4560,0
|
||||
20250508,172500,609154777,4560,4560,4560,4560,0
|
||||
20250508,172400,609154777,4560,4560,4560,4560,0
|
||||
20250508,172300,609154777,4560,4560,4560,4560,0
|
||||
20250508,172200,609154777,4560,4560,4560,4560,0
|
||||
20250508,172100,609154777,4560,4560,4560,4560,0
|
||||
20250508,172000,609154777,4560,4560,4560,4560,0
|
||||
20250508,171900,609154777,4560,4560,4560,4560,0
|
||||
20250508,171800,609154777,4560,4560,4560,4560,0
|
||||
20250508,171700,609154777,4560,4560,4560,4560,0
|
||||
20250508,171600,609154777,4560,4560,4560,4560,0
|
||||
20250508,171500,609154777,4560,4560,4560,4560,0
|
||||
20250508,171400,609154777,4560,4560,4560,4560,0
|
||||
20250508,171300,609154777,4560,4560,4560,4560,0
|
||||
20250508,171200,609154777,4560,4560,4560,4560,0
|
||||
20250508,171100,609154777,4560,4560,4560,4560,0
|
||||
20250508,171000,609154777,4560,4560,4560,4560,0
|
||||
20250508,170900,609154777,4560,4560,4560,4560,0
|
||||
20250508,170800,609154777,4560,4560,4560,4560,0
|
||||
20250508,170700,609154777,4560,4560,4560,4560,0
|
||||
20250508,170600,609154777,4560,4560,4560,4560,597
|
||||
20250508,170500,609154777,4560,4560,4560,4560,0
|
||||
20250508,170400,609154777,4560,4560,4560,4560,0
|
||||
20250508,170300,609154777,4560,4560,4560,4560,0
|
||||
20250508,170200,609154777,4560,4560,4560,4560,0
|
||||
20250508,170100,609154777,4560,4560,4560,4560,0
|
||||
20250508,170000,609154777,4560,4560,4560,4560,0
|
||||
20250508,165900,609154777,4560,4560,4560,4560,0
|
||||
20250508,165800,609154777,4560,4560,4560,4560,0
|
||||
20250508,165700,609154777,4560,4560,4560,4560,0
|
||||
20250508,165600,609154777,4560,4560,4560,4560,0
|
||||
20250508,165500,609154777,4560,4560,4560,4560,0
|
||||
20250508,165400,609154777,4560,4560,4560,4560,0
|
||||
20250508,165300,609154777,4560,4560,4560,4560,0
|
||||
20250508,165200,609154777,4560,4560,4560,4560,0
|
||||
20250508,165100,609154777,4560,4560,4560,4560,0
|
||||
20250508,165000,609154777,4560,4560,4560,4560,0
|
||||
20250508,164900,609154777,4560,4560,4560,4560,0
|
||||
20250508,164800,609154777,4560,4560,4560,4560,0
|
||||
20250508,164700,609154777,4560,4560,4560,4560,0
|
||||
20250508,164600,609154777,4560,4560,4560,4560,0
|
||||
20250508,164500,609154777,4560,4560,4560,4560,0
|
||||
20250508,164400,609154777,4560,4560,4560,4560,0
|
||||
20250508,164300,609154777,4560,4560,4560,4560,0
|
||||
20250508,164200,609154777,4560,4560,4560,4560,0
|
||||
20250508,164100,609154777,4560,4560,4560,4560,0
|
||||
20250508,164000,609154777,4560,4560,4560,4560,0
|
||||
20250508,163900,609154777,4560,4560,4560,4560,0
|
||||
20250508,163800,609154777,4560,4560,4560,4560,0
|
||||
20250508,163700,609154777,4560,4560,4560,4560,0
|
||||
20250508,163600,609154777,4560,4560,4560,4560,597
|
||||
20250508,163500,609154777,4560,4560,4560,4560,0
|
||||
20250508,163400,609154777,4560,4560,4560,4560,0
|
||||
20250508,163300,609154777,4560,4560,4560,4560,0
|
||||
20250508,163200,609154777,4560,4560,4560,4560,0
|
||||
20250508,163100,609154777,4560,4560,4560,4560,0
|
||||
20250508,163000,609154777,4560,4560,4560,4560,0
|
||||
20250508,162900,609154777,4560,4560,4560,4560,0
|
||||
20250508,162800,609154777,4560,4560,4560,4560,0
|
||||
20250508,162700,609154777,4560,4560,4560,4560,0
|
||||
20250508,162600,609154777,4560,4560,4560,4560,0
|
||||
20250508,162500,609154777,4560,4560,4560,4560,0
|
||||
20250508,162400,609154777,4560,4560,4560,4560,0
|
||||
20250508,162300,609154777,4560,4560,4560,4560,0
|
||||
20250508,162200,609154777,4560,4560,4560,4560,0
|
||||
20250508,162100,609154777,4560,4560,4560,4560,0
|
||||
20250508,162000,609154777,4560,4560,4560,4560,0
|
||||
20250508,161900,609154777,4560,4560,4560,4560,0
|
||||
20250508,161800,609154777,4560,4560,4560,4560,0
|
||||
20250508,161700,609154777,4560,4560,4560,4560,0
|
||||
20250508,161600,609154777,4560,4560,4560,4560,0
|
||||
20250508,161500,609154777,4560,4560,4560,4560,0
|
||||
20250508,161400,609154777,4560,4560,4560,4560,0
|
||||
20250508,161300,609154777,4560,4560,4560,4560,0
|
||||
20250508,161200,609154777,4560,4560,4560,4560,0
|
||||
20250508,161100,609154777,4560,4560,4560,4560,0
|
||||
20250508,161000,609154777,4560,4560,4560,4560,0
|
||||
20250508,160900,609154777,4560,4560,4560,4560,0
|
||||
20250508,160800,609154777,4560,4560,4560,4560,0
|
||||
20250508,160700,609154777,4560,4560,4560,4560,0
|
||||
20250508,160600,609154777,4560,4560,4560,4560,597
|
||||
20250508,160500,609154777,4560,4560,4560,4560,0
|
||||
20250508,160400,609154777,4560,4560,4560,4560,0
|
||||
20250508,160300,609154777,4560,4560,4560,4560,0
|
||||
20250508,160200,609154777,4560,4560,4560,4560,0
|
||||
20250508,160100,609154777,4560,4560,4560,4560,0
|
||||
20250508,160000,609154777,4560,4560,4560,4560,0
|
||||
20250508,155900,609154777,4560,4560,4560,4560,0
|
||||
20250508,155800,609154777,4560,4560,4560,4560,0
|
||||
20250508,155700,609154777,4560,4560,4560,4560,0
|
||||
20250508,155600,609154777,4560,4560,4560,4560,0
|
||||
20250508,155500,609154777,4560,4560,4560,4560,0
|
||||
20250508,155400,609154777,4560,4560,4560,4560,0
|
||||
20250508,155300,609154777,4560,4560,4560,4560,0
|
||||
20250508,155200,609154777,4560,4560,4560,4560,0
|
||||
20250508,155100,609154777,4560,4560,4560,4560,0
|
||||
20250508,155000,609154777,4560,4560,4560,4560,0
|
||||
20250508,154900,609154777,4560,4560,4560,4560,0
|
||||
20250508,154800,609154777,4560,4560,4560,4560,0
|
||||
20250508,154700,609154777,4560,4560,4560,4560,0
|
||||
20250508,154600,609154777,4560,4560,4560,4560,0
|
||||
20250508,154500,609154777,4560,4560,4560,4560,0
|
||||
20250508,154400,609154777,4560,4560,4560,4560,0
|
||||
20250508,154300,609154777,4560,4560,4560,4560,0
|
||||
20250508,154200,609154777,4560,4560,4560,4560,0
|
||||
20250508,154100,609154777,4560,4560,4560,4560,0
|
||||
20250508,154000,609154777,4560,4560,4560,4560,0
|
||||
20250508,153900,609154777,4560,4560,4560,4560,0
|
||||
20250508,153800,609154777,4560,4560,4560,4560,0
|
||||
20250508,153700,609154777,4560,4560,4560,4560,0
|
||||
20250508,153600,609154777,4560,4560,4560,4560,597
|
||||
20250508,153500,609154777,4560,4560,4560,4560,0
|
||||
20250508,153400,609154777,4560,4560,4560,4560,0
|
||||
20250508,153300,609154777,4560,4560,4560,4560,0
|
||||
20250508,153200,609154777,4560,4560,4560,4560,0
|
||||
20250508,153100,609154777,4560,4560,4560,4560,0
|
||||
20250508,153000,609154777,4560,4560,4560,4560,597
|
||||
20250508,152900,606432457,4580,4580,4580,4580,0
|
||||
20250508,152800,606432457,4580,4580,4580,4580,0
|
||||
20250508,152700,606432457,4580,4580,4580,4580,0
|
||||
20250508,152600,606432457,4580,4580,4580,4580,0
|
||||
20250508,152500,606432457,4580,4580,4580,4580,0
|
||||
20250508,152400,606432457,4580,4580,4580,4580,0
|
||||
20250508,152300,606432457,4580,4580,4580,4580,0
|
||||
20250508,152200,606432457,4580,4580,4580,4580,0
|
||||
20250508,152100,606432457,4580,4580,4580,4580,0
|
||||
20250508,152000,606432457,4580,4580,4580,4580,0
|
||||
20250508,151900,606432457,4580,4570,4580,4570,6165
|
||||
20250508,151800,578213072,4570,4577,4577,4570,138
|
||||
20250508,151700,577581800,4580,4580,4580,4580,0
|
||||
20250508,151600,577581800,4580,4580,4580,4580,0
|
||||
20250508,151500,577581800,4580,4580,4580,4577,653
|
||||
20250508,151400,574591375,4565,4562,4565,4562,1389
|
||||
20250508,151300,568250695,4562,4562,4562,4562,35
|
||||
20250508,151200,568091025,4565,4565,4565,4565,201
|
||||
20250508,151100,567173460,4565,4565,4565,4565,45
|
||||
20250508,151000,566968035,4565,4565,4565,4565,0
|
||||
20250508,150900,566968035,4565,4570,4570,4565,187
|
||||
20250508,150800,566114300,4560,4565,4565,4560,1500
|
||||
20250508,150700,559273410,4565,4565,4565,4565,0
|
||||
20250508,150600,559273410,4565,4565,4565,4565,0
|
||||
20250508,150500,559273410,4565,4565,4565,4565,0
|
||||
20250508,150400,559273410,4565,4570,4570,4565,1012
|
||||
20250508,150300,554652265,4585,4585,4585,4575,632
|
||||
20250508,150200,551756105,4585,4585,4585,4585,23
|
||||
20250508,150100,551650650,4585,4585,4585,4585,507
|
||||
20250508,150000,549326055,4590,4590,4590,4590,0
|
||||
20250508,145900,549326055,4590,4590,4590,4590,0
|
||||
20250508,145800,549326055,4590,4590,4590,4590,0
|
||||
20250508,145700,549326055,4590,4590,4590,4590,3
|
||||
20250508,145600,549312285,4585,4585,4585,4585,0
|
||||
20250508,145500,549312285,4585,4585,4585,4580,5995
|
||||
20250508,145400,521828050,4585,4585,4585,4585,340
|
||||
20250508,145300,520269150,4585,4590,4590,4585,614
|
||||
20250508,145200,517453210,4590,4590,4590,4590,10
|
||||
20250508,145100,517407310,4585,4585,4585,4585,1621
|
||||
20250508,145000,509975025,4590,4590,4590,4590,100
|
||||
20250508,144900,509516025,4590,4585,4590,4585,123
|
||||
20250508,144800,508951505,4585,4585,4585,4585,539
|
||||
20250508,144700,506480190,4585,4585,4585,4585,0
|
||||
20250508,144600,506480190,4585,4585,4585,4585,0
|
||||
20250508,144500,506480190,4585,4585,4585,4585,457
|
||||
20250508,144400,504384845,4585,4585,4585,4585,7
|
||||
20250508,144300,504352750,4585,4585,4585,4585,0
|
||||
20250508,144200,504352750,4585,4585,4585,4585,0
|
||||
20250508,144100,504352750,4585,4585,4585,4585,464
|
||||
20250508,144000,502225310,4585,4585,4585,4585,464
|
||||
20250508,143900,500097870,4585,4585,4585,4585,153
|
||||
20250508,143800,499396365,4585,4585,4585,4585,0
|
||||
20250508,143700,499396365,4585,4585,4585,4585,0
|
||||
20250508,143600,499396365,4585,4590,4590,4585,453
|
||||
20250508,143500,497319335,4585,4585,4585,4585,376
|
||||
20250508,143400,495595375,4590,4590,4590,4590,20
|
||||
20250508,143300,495503575,4590,4590,4590,4590,0
|
||||
20250508,143200,495503575,4590,4590,4590,4590,10
|
||||
20250508,143100,495457675,4585,4585,4585,4585,0
|
||||
20250508,143000,495457675,4585,4585,4585,4585,0
|
||||
20250508,142900,495457675,4585,4585,4585,4585,1
|
||||
20250508,142800,495453090,4585,4585,4585,4585,0
|
||||
20250508,142700,495453090,4585,4585,4585,4585,0
|
||||
20250508,142600,495453090,4585,4595,4595,4585,773
|
||||
20250508,142500,491908295,4595,4595,4595,4595,0
|
||||
20250508,142400,491908295,4595,4595,4595,4595,32
|
||||
20250508,142300,491761255,4600,4600,4600,4600,0
|
||||
20250508,142200,491761255,4600,4600,4600,4600,10
|
||||
20250508,142100,491715255,4595,4595,4595,4595,0
|
||||
20250508,142000,491715255,4595,4595,4595,4595,50
|
||||
20250508,141900,491485505,4595,4595,4595,4595,8
|
||||
20250508,141800,491448745,4590,4590,4590,4590,0
|
||||
20250508,141700,491448745,4590,4590,4590,4590,0
|
||||
20250508,141600,491448745,4590,4590,4590,4590,0
|
||||
20250508,141500,491448745,4590,4590,4590,4590,0
|
||||
20250508,141400,491448745,4590,4590,4590,4590,0
|
||||
20250508,141300,491448745,4590,4590,4590,4590,0
|
||||
20250508,141200,491448745,4590,4590,4590,4590,20
|
||||
20250508,141100,491356945,4595,4595,4595,4595,264
|
||||
20250508,141000,490143865,4600,4600,4600,4600,394
|
||||
20250508,140900,488331465,4595,4600,4600,4595,420
|
||||
20250508,140800,486400505,4595,4595,4595,4595,161
|
||||
20250508,140700,485660710,4590,4590,4590,4590,61
|
||||
20250508,140600,485380720,4595,4595,4595,4595,0
|
||||
20250508,140500,485380720,4595,4595,4595,4595,0
|
||||
20250508,140400,485380720,4595,4595,4595,4595,89
|
||||
20250508,140300,484971765,4600,4600,4600,4600,781
|
||||
20250508,140200,481379165,4600,4600,4600,4600,1364
|
||||
20250508,140100,475104765,4595,4595,4595,4595,510
|
||||
20250508,140000,472761315,4595,4595,4595,4595,0
|
||||
20250508,135900,472761315,4595,4590,4595,4590,9
|
||||
20250508,135800,472719965,4590,4590,4590,4590,0
|
||||
20250508,135700,472719965,4590,4590,4590,4590,353
|
||||
20250508,135600,471099695,4580,4580,4580,4580,0
|
||||
20250508,135500,471099695,4580,4580,4580,4580,0
|
||||
20250508,135400,471099695,4580,4580,4580,4580,0
|
||||
20250508,135300,471099695,4580,4580,4580,4580,0
|
||||
20250508,135200,471099695,4580,4580,4580,4580,0
|
||||
20250508,135100,471099695,4580,4590,4590,4580,26
|
||||
20250508,135000,470980380,4590,4590,4590,4590,200
|
||||
20250508,134900,470062380,4590,4590,4590,4590,0
|
||||
20250508,134800,470062380,4590,4590,4590,4590,0
|
||||
20250508,134700,470062380,4590,4590,4590,4590,670
|
||||
20250508,134600,466987080,4600,4600,4600,4600,0
|
||||
20250508,134500,466987080,4600,4600,4600,4595,7
|
||||
20250508,134400,466954885,4600,4590,4600,4590,6
|
||||
20250508,134300,466927325,4600,4595,4600,4590,20
|
||||
20250508,134200,466835435,4605,4605,4605,4600,162
|
||||
20250508,134100,466090180,4610,4610,4610,4610,0
|
||||
20250508,134000,466090180,4610,4605,4610,4605,17
|
||||
20250508,133900,466011875,4610,4610,4610,4610,40
|
||||
20250508,133800,465827475,4610,4610,4610,4610,0
|
||||
20250508,133700,465827475,4610,4610,4610,4610,0
|
||||
20250508,133600,465827475,4610,4610,4610,4610,2
|
||||
20250508,133500,465818255,4610,4610,4610,4610,55
|
||||
20250508,133400,465564705,4615,4615,4615,4615,50
|
||||
20250508,133300,465333955,4620,4620,4625,4620,417
|
||||
20250508,133200,463407405,4620,4620,4620,4620,1
|
||||
20250508,133100,463402785,4620,4620,4620,4620,0
|
||||
20250508,133000,463402785,4620,4620,4620,4620,20
|
||||
20250508,132900,463310385,4625,4625,4625,4625,13
|
||||
20250508,132800,463250260,4625,4625,4640,4625,302
|
||||
20250508,132700,461850910,4610,4610,4610,4610,0
|
||||
20250508,132600,461850910,4610,4610,4610,4610,0
|
||||
20250508,132500,461850910,4610,4620,4635,4610,2187
|
||||
20250508,132400,451735390,4620,4620,4620,4615,237
|
||||
20250508,132300,450640600,4615,4615,4615,4615,40
|
||||
20250508,132200,450456000,4615,4620,4625,4615,1110
|
||||
20250508,132100,445327905,4615,4620,4620,4615,369
|
||||
20250508,132000,443624965,4620,4620,4620,4620,0
|
||||
20250508,131900,443624965,4620,4620,4620,4620,0
|
||||
20250508,131800,443624965,4620,4610,4620,4610,1440
|
||||
20250508,131700,436985340,4600,4600,4600,4600,481
|
||||
20250508,131600,434772740,4600,4600,4600,4600,989
|
||||
20250508,131500,430223340,4615,4615,4615,4615,2
|
||||
20250508,131400,430214110,4615,4600,4615,4600,901
|
||||
20250508,131300,426069480,4610,4610,4610,4590,1216
|
||||
20250508,131200,420469880,4605,4605,4605,4605,773
|
||||
20250508,131100,416910215,4600,4600,4602,4600,1039
|
||||
20250508,131000,412130715,4600,4585,4600,4585,1508
|
||||
20250508,130900,405201365,4585,4585,4585,4585,1
|
||||
20250508,130800,405196780,4580,4575,4580,4575,434
|
||||
20250508,130700,403209110,4575,4575,4575,4575,0
|
||||
20250508,130600,403209110,4575,4575,4575,4575,93
|
||||
20250508,130500,402783635,4575,4575,4575,4575,0
|
||||
20250508,130400,402783635,4575,4570,4575,4570,972
|
||||
20250508,130300,398337845,4570,4565,4570,4565,777
|
||||
20250508,130200,394788320,4560,4560,4560,4560,868
|
||||
20250508,130100,390830240,4555,4555,4555,4555,0
|
||||
20250508,130000,390830240,4555,4555,4555,4555,0
|
||||
20250508,125900,390830240,4555,4555,4555,4555,2
|
||||
20250508,125800,390821130,4555,4555,4555,4555,0
|
||||
20250508,125700,390821130,4555,4555,4555,4555,50
|
||||
20250508,125600,390593380,4555,4555,4555,4555,0
|
||||
20250508,125500,390593380,4555,4555,4555,4555,99
|
||||
20250508,125400,390142435,4555,4555,4555,4555,400
|
||||
20250508,125300,388320435,4555,4555,4555,4555,43
|
||||
20250508,125200,388124570,4555,4555,4555,4555,0
|
||||
20250508,125100,388124570,4555,4560,4560,4555,829
|
||||
20250508,125000,384347125,4560,4555,4560,4555,2
|
||||
20250508,124900,384338010,4555,4555,4555,4555,8
|
||||
20250508,124800,384301570,4560,4560,4560,4560,0
|
||||
20250508,124700,384301570,4560,4560,4560,4560,10
|
||||
20250508,124600,384255970,4555,4555,4555,4555,0
|
||||
20250508,124500,384255970,4555,4545,4555,4545,91
|
||||
20250508,124400,383842365,4555,4555,4555,4555,0
|
||||
20250508,124300,383842365,4555,4555,4555,4550,1451
|
||||
20250508,124200,377235020,4555,4560,4560,4555,345
|
||||
20250508,124100,375663540,4560,4560,4560,4560,0
|
||||
20250508,124000,375663540,4560,4550,4560,4550,252
|
||||
20250508,123900,374516775,4560,4560,4560,4560,0
|
||||
20250508,123800,374516775,4560,4550,4560,4550,201
|
||||
20250508,123700,373602125,4560,4560,4560,4560,0
|
||||
20250508,123600,373602125,4560,4560,4560,4560,0
|
||||
20250508,123500,373602125,4560,4560,4560,4560,0
|
||||
20250508,123400,373602125,4560,4560,4560,4560,0
|
||||
20250508,123300,373602125,4560,4555,4560,4555,535
|
||||
20250508,123200,371162700,4555,4555,4555,4555,1
|
||||
20250508,123100,371158145,4555,4555,4555,4555,481
|
||||
20250508,123000,368967190,4555,4555,4555,4555,2
|
||||
20250508,122900,368958080,4550,4550,4550,4550,0
|
||||
20250508,122800,368958080,4550,4550,4550,4550,0
|
||||
20250508,122700,368958080,4550,4550,4550,4550,0
|
||||
20250508,122600,368958080,4550,4550,4550,4550,0
|
||||
20250508,122500,368958080,4550,4550,4550,4550,0
|
||||
20250508,122400,368958080,4550,4550,4550,4550,0
|
||||
20250508,122300,368958080,4550,4550,4550,4550,100
|
||||
20250508,122200,368503080,4555,4555,4555,4555,0
|
||||
20250508,122100,368503080,4555,4555,4555,4555,0
|
||||
20250508,122000,368503080,4555,4545,4555,4545,104
|
||||
20250508,121900,368030360,4555,4555,4555,4555,0
|
||||
20250508,121800,368030360,4555,4550,4555,4545,197
|
||||
20250508,121700,367134790,4555,4555,4555,4555,5
|
||||
20250508,121600,367112015,4560,4560,4560,4560,2
|
||||
20250508,121500,367102895,4560,4560,4560,4560,0
|
||||
20250508,121400,367102895,4560,4560,4560,4560,0
|
||||
20250508,121300,367102895,4560,4560,4560,4560,0
|
||||
20250508,121200,367102895,4560,4560,4560,4560,937
|
||||
20250508,121100,362830175,4555,4555,4555,4555,0
|
||||
20250508,121000,362830175,4555,4555,4555,4555,231
|
||||
20250508,120900,361777970,4545,4545,4545,4545,0
|
||||
20250508,120800,361777970,4545,4545,4545,4545,0
|
||||
20250508,120700,361777970,4545,4545,4545,4545,0
|
||||
20250508,120600,361777970,4545,4545,4545,4545,154
|
||||
20250508,120500,361078040,4550,4550,4550,4550,20
|
||||
20250508,120400,360987040,4560,4560,4560,4560,0
|
||||
20250508,120300,360987040,4560,4555,4560,4555,487
|
||||
20250508,120200,358767375,4555,4555,4555,4555,10
|
||||
20250508,120100,358721825,4555,4555,4555,4555,0
|
||||
20250508,120000,358721825,4555,4555,4555,4555,16
|
||||
20250508,115900,358648945,4540,4545,4555,4540,357
|
||||
20250508,115800,357026360,4555,4555,4555,4555,0
|
||||
20250508,115700,357026360,4555,4550,4555,4550,396
|
||||
20250508,115600,355222725,4550,4550,4550,4550,800
|
||||
20250508,115500,351582725,4550,4550,4550,4550,0
|
||||
20250508,115400,351582725,4550,4550,4550,4550,0
|
||||
20250508,115300,351582725,4550,4550,4550,4550,1
|
||||
20250508,115200,351578175,4540,4540,4540,4540,177
|
||||
20250508,115100,350774595,4550,4545,4550,4545,2086
|
||||
20250508,115000,341283930,4545,4545,4545,4545,0
|
||||
20250508,114900,341283930,4545,4545,4545,4545,505
|
||||
20250508,114800,338988705,4525,4540,4540,4525,445
|
||||
20250508,114700,336971590,4525,4540,4540,4525,1163
|
||||
20250508,114600,331700355,4545,4545,4545,4545,1230
|
||||
20250508,114500,326110005,4540,4540,4540,4540,0
|
||||
20250508,114400,326110005,4540,4540,4540,4540,0
|
||||
20250508,114300,326110005,4540,4540,4540,4540,0
|
||||
20250508,114200,326110005,4540,4540,4540,4540,232
|
||||
20250508,114100,325056725,4545,4545,4545,4545,0
|
||||
20250508,114000,325056725,4545,4545,4545,4545,202
|
||||
20250508,113900,324138635,4545,4545,4545,4545,0
|
||||
20250508,113800,324138635,4545,4540,4545,4540,1038
|
||||
20250508,113700,319421885,4540,4545,4545,4540,230
|
||||
20250508,113600,318376540,4540,4540,4540,4540,0
|
||||
20250508,113500,318376540,4540,4545,4545,4540,474
|
||||
20250508,113400,316222550,4545,4545,4545,4545,284
|
||||
20250508,113300,314931770,4540,4540,4540,4540,464
|
||||
20250508,113200,312825210,4540,4540,4545,4540,939
|
||||
20250508,113100,308560115,4540,4540,4540,4540,300
|
||||
20250508,113000,307198115,4545,4545,4545,4540,550
|
||||
20250508,112900,304698440,4540,4540,4540,4540,0
|
||||
20250508,112800,304698440,4540,4540,4545,4540,1310
|
||||
20250508,112700,298747290,4540,4535,4540,4520,3759
|
||||
20250508,112600,281711860,4535,4535,4535,4535,1
|
||||
20250508,112500,281707325,4535,4535,4535,4535,615
|
||||
20250508,112400,278918300,4515,4515,4515,4515,1138
|
||||
20250508,112300,273780230,4515,4520,4520,4515,100
|
||||
20250508,112200,273328430,4535,4535,4535,4535,0
|
||||
20250508,112100,273328430,4535,4525,4535,4525,1432
|
||||
20250508,112000,266837520,4525,4525,4525,4525,0
|
||||
20250508,111900,266837520,4525,4530,4535,4525,2864
|
||||
20250508,111800,253870960,4525,4520,4525,4520,174
|
||||
20250508,111700,253083940,4510,4510,4510,4510,0
|
||||
20250508,111600,253083940,4510,4510,4510,4510,1000
|
||||
20250508,111500,248573940,4510,4510,4510,4510,105
|
||||
20250508,111400,248100390,4510,4510,4510,4510,0
|
||||
20250508,111300,248100390,4510,4510,4510,4507,166
|
||||
20250508,111200,247351790,4510,4510,4510,4510,68
|
||||
20250508,111100,247045110,4510,4510,4510,4510,40
|
||||
20250508,111000,246864710,4510,4515,4515,4510,151
|
||||
20250508,110900,246183195,4520,4520,4520,4520,0
|
||||
20250508,110800,246183195,4520,4515,4520,4515,378
|
||||
20250508,110700,244475805,4515,4515,4515,4515,200
|
||||
20250508,110600,243572805,4515,4515,4515,4515,332
|
||||
20250508,110500,242073825,4515,4515,4515,4515,50
|
||||
20250508,110400,241848075,4505,4505,4505,4500,401
|
||||
20250508,110300,240042570,4525,4495,4535,4495,508
|
||||
20250508,110200,237758850,4525,4530,4530,4525,161
|
||||
20250508,110100,237029570,4260,4260,4260,4260,0
|
||||
20250508,110000,237029570,4260,4510,4510,4260,9662
|
||||
20250508,105900,194552375,4530,4530,4530,4530,15
|
||||
20250508,105800,194484425,4530,4525,4530,4505,88
|
||||
20250508,105700,194086105,4525,4505,4530,4495,2926
|
||||
20250508,105600,180925380,4500,4500,4500,4500,0
|
||||
20250508,105500,180925380,4500,4500,4500,4500,15
|
||||
20250508,105400,180857880,4500,4500,4500,4500,0
|
||||
20250508,105300,180857880,4500,4520,4535,4500,3899
|
||||
20250508,105200,163302345,4545,4535,4545,4520,4440
|
||||
20250508,105100,143208150,4540,4540,4545,4540,882
|
||||
20250508,105000,139203620,4545,4545,4545,4545,0
|
||||
20250508,104900,139203620,4545,4545,4545,4545,0
|
||||
20250508,104800,139203620,4545,4545,4545,4545,0
|
||||
20250508,104700,139203620,4545,4545,4545,4545,145
|
||||
20250508,104600,138544595,4550,4550,4550,4550,1
|
||||
20250508,104500,138540045,4550,4550,4550,4550,1
|
||||
20250508,104400,138535495,4545,4545,4545,4545,276
|
||||
20250508,104300,137281075,4550,4550,4550,4550,1
|
||||
20250508,104200,137276525,4550,4550,4550,4550,10
|
||||
20250508,104100,137231025,4550,4550,4550,4550,501
|
||||
20250508,104000,134951475,4555,4555,4555,4555,0
|
||||
20250508,103900,134951475,4555,4555,4555,4555,0
|
||||
20250508,103800,134951475,4555,4555,4555,4555,0
|
||||
20250508,103700,134951475,4555,4555,4555,4555,1765
|
||||
20250508,103600,126911900,4555,4555,4555,4555,120
|
||||
20250508,103500,126365300,4570,4570,4570,4570,505
|
||||
20250508,103400,124057450,4560,4560,4560,4560,0
|
||||
20250508,103300,124057450,4560,4560,4560,4560,0
|
||||
20250508,103200,124057450,4560,4560,4560,4560,0
|
||||
20250508,103100,124057450,4560,4560,4560,4560,5
|
||||
20250508,103000,124034650,4570,4570,4570,4570,1
|
||||
20250508,102900,124030080,4555,4555,4555,4555,3
|
||||
20250508,102800,124016415,4555,4555,4555,4555,0
|
||||
20250508,102700,124016415,4555,4555,4555,4555,200
|
||||
20250508,102600,123105415,4555,4555,4555,4555,228
|
||||
20250508,102500,122066875,4555,4555,4555,4555,0
|
||||
20250508,102400,122066875,4555,4555,4555,4555,0
|
||||
20250508,102300,122066875,4555,4555,4555,4555,1
|
||||
20250508,102200,122062320,4565,4565,4565,4565,7
|
||||
20250508,102100,122030365,4555,4555,4555,4555,0
|
||||
20250508,102000,122030365,4555,4555,4555,4555,126
|
||||
20250508,101900,121456435,4555,4555,4555,4555,200
|
||||
20250508,101800,120545435,4555,4555,4555,4555,22
|
||||
20250508,101700,120445225,4555,4565,4565,4530,1314
|
||||
20250508,101600,114474415,4565,4565,4565,4565,0
|
||||
20250508,101500,114474415,4565,4565,4565,4565,3
|
||||
20250508,101400,114460720,4570,4570,4570,4570,0
|
||||
20250508,101300,114460720,4570,4570,4570,4570,1
|
||||
20250508,101200,114456150,4565,4565,4565,4565,9
|
||||
20250508,101100,114415065,4565,4565,4565,4565,0
|
||||
20250508,101000,114415065,4565,4565,4565,4565,2
|
||||
20250508,100900,114405935,4555,4560,4560,4555,1799
|
||||
20250508,100800,106208490,4555,4555,4555,4555,0
|
||||
20250508,100700,106208490,4555,4555,4560,4555,531
|
||||
20250508,100600,103788735,4550,4550,4550,4550,11
|
||||
20250508,100500,103738685,4555,4555,4555,4555,100
|
||||
20250508,100400,103283185,4555,4555,4555,4555,2
|
||||
20250508,100300,103274075,4545,4545,4545,4545,10
|
||||
20250508,100200,103228625,4540,4550,4550,4540,292
|
||||
20250508,100100,101901285,4555,4550,4555,4550,240
|
||||
20250508,100000,100809235,4545,4545,4545,4545,229
|
||||
20250508,095900,99768430,4545,4545,4545,4525,2030
|
||||
20250508,095800,90563085,4545,4545,4545,4545,2
|
||||
20250508,095700,90553995,4545,4545,4545,4545,127
|
||||
20250508,095600,89976780,4545,4545,4545,4545,125
|
||||
20250508,095500,89408655,4545,4545,4545,4545,0
|
||||
20250508,095400,89408655,4545,4550,4550,4540,1100
|
||||
20250508,095300,84409070,4555,4555,4555,4555,150
|
||||
20250508,095200,83725820,4550,4550,4550,4550,53
|
||||
20250508,095100,83484670,4555,4550,4555,4550,52
|
||||
20250508,095000,83247820,4555,4555,4555,4555,0
|
||||
20250508,094900,83247820,4555,4550,4555,4550,2
|
||||
20250508,094800,83238715,4550,4550,4550,4550,6
|
||||
20250508,094700,83211415,4555,4555,4555,4555,5
|
||||
20250508,094600,83188640,4555,4555,4555,4555,0
|
||||
20250508,094500,83188640,4555,4555,4555,4555,110
|
||||
20250508,094400,82687590,4555,4555,4555,4555,1
|
||||
20250508,094300,82683035,4550,4555,4555,4550,311
|
||||
20250508,094200,81266440,4555,4555,4555,4555,20
|
||||
20250508,094100,81175340,4555,4555,4555,4555,100
|
||||
20250508,094000,80719840,4545,4545,4545,4545,0
|
||||
20250508,093900,80719840,4545,4545,4545,4545,0
|
||||
20250508,093800,80719840,4545,4545,4545,4545,0
|
||||
20250508,093700,80719840,4545,4555,4555,4545,407
|
||||
20250508,093600,78867595,4550,4550,4550,4550,77
|
||||
20250508,093500,78517245,4555,4555,4555,4555,211
|
||||
20250508,093400,77556140,4545,4555,4555,4545,105
|
||||
20250508,093300,77078765,4555,4555,4555,4555,105
|
||||
20250508,093200,76600490,4545,4545,4555,4545,809
|
||||
20250508,093100,72917535,4535,4535,4535,4535,0
|
||||
20250508,093000,72917535,4535,4535,4535,4535,100
|
||||
20250508,092900,72464035,4530,4535,4535,4530,124
|
||||
20250508,092800,71901700,4540,4540,4540,4535,1711
|
||||
20250508,092700,64142260,4540,4540,4540,4540,195
|
||||
20250508,092600,63256960,4540,4540,4560,4540,1102
|
||||
20250508,092500,58235345,4540,4555,4555,4540,108
|
||||
20250508,092400,57745010,4555,4550,4555,4550,89
|
||||
20250508,092300,57339875,4550,4540,4550,4535,1012
|
||||
20250508,092200,52750260,4540,4540,4540,4540,0
|
||||
20250508,092100,52750260,4540,4540,4540,4540,233
|
||||
20250508,092000,51692440,4540,4535,4540,4535,61
|
||||
20250508,091900,51415625,4540,4540,4540,4540,1
|
||||
20250508,091800,51411085,4540,4540,4540,4540,13
|
||||
20250508,091700,51352065,4540,4540,4540,4540,0
|
||||
20250508,091600,51352065,4540,4540,4540,4540,186
|
||||
20250508,091500,50507625,4540,4540,4540,4540,355
|
||||
20250508,091400,48895925,4540,4540,4540,4540,182
|
||||
20250508,091300,48069645,4535,4535,4535,4535,7
|
||||
20250508,091200,48037900,4535,4535,4535,4535,12
|
||||
20250508,091100,47983480,4540,4540,4540,4540,220
|
||||
20250508,091000,46984680,4540,4560,4560,4540,1508
|
||||
20250508,090900,40114570,4560,4550,4560,4550,1269
|
||||
20250508,090800,34328550,4540,4540,4540,4535,553
|
||||
20250508,090700,31818120,4540,4560,4560,4540,5584
|
||||
20250508,090600,6399020,4560,4560,4560,4560,45
|
||||
20250508,090500,6193820,4565,4565,4565,4565,68
|
||||
20250508,090400,5883400,4565,4560,4575,4560,233
|
||||
20250508,090300,4820325,4550,4550,4550,4550,0
|
||||
20250508,090200,4820325,4550,4575,4575,4550,100
|
||||
20250508,090100,4365115,4580,4585,4585,4580,731
|
||||
20250508,090000,1017075,4585,4580,4585,4580,222
|
||||
|
Reference in New Issue
Block a user