Update 2025-05-08 2733 candle_min
This commit is contained in:
650
091810/min/candle-20250508.csv
Normal file
650
091810/min/candle-20250508.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,194800,1072490080,2195,2195,2195,2195,4753
|
||||
20250508,194700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,194600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,194500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,194400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,194300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,194200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,194100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,194000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,193900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,193800,1072490080,2195,2195,2195,2195,0
|
||||
20250508,193700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,193600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,193500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,193400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,193300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,193200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,193100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,193000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,192900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,192800,1072490080,2195,2195,2195,2195,0
|
||||
20250508,192700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,192600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,192500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,192400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,192300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,192200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,192100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,192000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,191900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,191800,1072490080,2195,2195,2195,2195,4753
|
||||
20250508,191700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,191600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,191500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,191400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,191300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,191200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,191100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,191000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,190900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,190800,1072490080,2195,2195,2195,2195,0
|
||||
20250508,190700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,190600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,190500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,190400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,190300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,190200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,190100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,190000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,185900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,185800,1072490080,2195,2195,2195,2195,0
|
||||
20250508,185700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,185600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,185500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,185400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,185300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,185200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,185100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,185000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,184900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,184800,1072490080,2195,2195,2195,2195,4753
|
||||
20250508,184700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,184600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,184500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,184400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,184300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,184200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,184100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,184000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,183900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,183800,1072490080,2195,2195,2195,2195,0
|
||||
20250508,183700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,183600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,183500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,183400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,183300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,183200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,183100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,183000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,182900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,182800,1072490080,2195,2195,2195,2195,0
|
||||
20250508,182700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,182600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,182500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,182400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,182300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,182200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,182100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,182000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,181900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,181800,1072490080,2195,2195,2195,2195,4753
|
||||
20250508,181700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,181600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,181500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,181400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,181300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,181200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,181100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,181000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,180900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,180800,1072490080,2195,2195,2195,2195,0
|
||||
20250508,180700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,180600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,180500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,180400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,180300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,180200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,180100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,180000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,175900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,175800,1072490080,2195,2195,2195,2195,0
|
||||
20250508,175700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,175600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,175500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,175400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,175300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,175200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,175100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,175000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,174900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,174800,1072490080,2195,2195,2195,2195,4753
|
||||
20250508,174700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,174600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,174500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,174400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,174300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,174200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,174100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,174000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,173900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,173800,1072490080,2195,2195,2195,2195,0
|
||||
20250508,173700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,173600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,173500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,173400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,173300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,173200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,173100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,173000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,172900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,172800,1072490080,2195,2195,2195,2195,0
|
||||
20250508,172700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,172600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,172500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,172400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,172300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,172200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,172100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,172000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,171900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,171800,1072490080,2195,2195,2195,2195,4753
|
||||
20250508,171700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,171600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,171500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,171400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,171300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,171200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,171100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,171000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,170900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,170800,1072490080,2195,2195,2195,2195,0
|
||||
20250508,170700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,170600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,170500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,170400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,170300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,170200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,170100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,170000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,165900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,165800,1072490080,2195,2195,2195,2195,0
|
||||
20250508,165700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,165600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,165500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,165400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,165300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,165200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,165100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,165000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,164900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,164800,1072490080,2195,2195,2195,2195,4753
|
||||
20250508,164700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,164600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,164500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,164400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,164300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,164200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,164100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,164000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,163900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,163800,1072490080,2195,2195,2195,2195,0
|
||||
20250508,163700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,163600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,163500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,163400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,163300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,163200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,163100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,163000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,162900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,162800,1072490080,2195,2195,2195,2195,0
|
||||
20250508,162700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,162600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,162500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,162400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,162300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,162200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,162100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,162000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,161900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,161800,1072490080,2195,2195,2195,2195,4753
|
||||
20250508,161700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,161600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,161500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,161400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,161300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,161200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,161100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,161000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,160900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,160800,1072490080,2195,2195,2195,2195,0
|
||||
20250508,160700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,160600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,160500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,160400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,160300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,160200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,160100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,160000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,155900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,155800,1072490080,2195,2195,2195,2195,0
|
||||
20250508,155700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,155600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,155500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,155400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,155300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,155200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,155100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,155000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,154900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,154800,1072490080,2195,2195,2195,2195,4753
|
||||
20250508,154700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,154600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,154500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,154400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,154300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,154200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,154100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,154000,1072490080,2195,2195,2195,2195,0
|
||||
20250508,153900,1072490080,2195,2195,2195,2195,0
|
||||
20250508,153800,1072490080,2195,2195,2195,2195,0
|
||||
20250508,153700,1072490080,2195,2195,2195,2195,0
|
||||
20250508,153600,1072490080,2195,2195,2195,2195,0
|
||||
20250508,153500,1072490080,2195,2195,2195,2195,0
|
||||
20250508,153400,1072490080,2195,2195,2195,2195,0
|
||||
20250508,153300,1072490080,2195,2195,2195,2195,0
|
||||
20250508,153200,1072490080,2195,2195,2195,2195,0
|
||||
20250508,153100,1072490080,2195,2195,2195,2195,0
|
||||
20250508,153000,1072490080,2195,2195,2195,2195,4753
|
||||
20250508,152900,1062057245,2190,2190,2190,2190,0
|
||||
20250508,152800,1062057245,2190,2190,2190,2190,0
|
||||
20250508,152700,1062057245,2190,2190,2190,2190,0
|
||||
20250508,152600,1062057245,2190,2190,2190,2190,0
|
||||
20250508,152500,1062057245,2190,2190,2190,2190,0
|
||||
20250508,152400,1062057245,2190,2190,2190,2190,0
|
||||
20250508,152300,1062057245,2190,2190,2190,2190,0
|
||||
20250508,152200,1062057245,2190,2190,2190,2190,0
|
||||
20250508,152100,1062057245,2190,2190,2190,2190,0
|
||||
20250508,152000,1062057245,2190,2190,2190,2190,0
|
||||
20250508,151900,1062057245,2190,2190,2192,2190,2236
|
||||
20250508,151800,1057160395,2195,2195,2195,2195,2459
|
||||
20250508,151700,1051762890,2195,2190,2195,2190,29
|
||||
20250508,151600,1051699255,2195,2195,2195,2195,344
|
||||
20250508,151500,1050944175,2195,2190,2195,2190,825
|
||||
20250508,151400,1049134785,2185,2190,2190,2185,3281
|
||||
20250508,151300,1041964490,2190,2190,2195,2190,1743
|
||||
20250508,151200,1038147310,2190,2190,2190,2190,2258
|
||||
20250508,151100,1033202290,2185,2185,2185,2185,0
|
||||
20250508,151000,1033202290,2185,2185,2190,2185,1156
|
||||
20250508,150900,1030671855,2185,2185,2185,2185,520
|
||||
20250508,150800,1029535655,2185,2185,2185,2180,1505
|
||||
20250508,150700,1026247725,2185,2185,2185,2185,1617
|
||||
20250508,150600,1022714580,2180,2180,2180,2180,0
|
||||
20250508,150500,1022714580,2180,2180,2180,2180,0
|
||||
20250508,150400,1022714580,2180,2180,2180,2180,0
|
||||
20250508,150300,1022714580,2180,2185,2185,2180,90
|
||||
20250508,150200,1022518330,2185,2185,2185,2185,96
|
||||
20250508,150100,1022308570,2185,2185,2185,2185,0
|
||||
20250508,150000,1022308570,2185,2185,2185,2185,0
|
||||
20250508,145900,1022308570,2185,2185,2185,2185,200
|
||||
20250508,145800,1021871570,2185,2185,2185,2185,515
|
||||
20250508,145700,1020746295,2185,2185,2185,2185,105
|
||||
20250508,145600,1020516870,2185,2185,2185,2185,1245
|
||||
20250508,145500,1017796545,2185,2185,2190,2185,1421
|
||||
20250508,145400,1014691615,2190,2185,2190,2185,1195
|
||||
20250508,145300,1012080535,2180,2180,2180,2180,100
|
||||
20250508,145200,1011862535,2180,2180,2180,2180,200
|
||||
20250508,145100,1011426535,2185,2185,2185,2185,0
|
||||
20250508,145000,1011426535,2185,2185,2185,2185,50
|
||||
20250508,144900,1011317285,2185,2185,2185,2185,3
|
||||
20250508,144800,1011310730,2180,2180,2180,2180,1000
|
||||
20250508,144700,1009130730,2180,2185,2185,2180,209
|
||||
20250508,144600,1008675105,2185,2185,2185,2185,101
|
||||
20250508,144500,1008454420,2185,2185,2185,2185,0
|
||||
20250508,144400,1008454420,2185,2185,2185,2185,762
|
||||
20250508,144300,1006789450,2185,2185,2185,2185,4
|
||||
20250508,144200,1006780710,2185,2185,2185,2185,0
|
||||
20250508,144100,1006780710,2185,2185,2185,2185,729
|
||||
20250508,144000,1005187845,2185,2185,2185,2185,0
|
||||
20250508,143900,1005187845,2185,2185,2185,2185,0
|
||||
20250508,143800,1005187845,2185,2185,2185,2185,1020
|
||||
20250508,143700,1002959145,2180,2180,2180,2180,0
|
||||
20250508,143600,1002959145,2180,2180,2180,2180,10
|
||||
20250508,143500,1002937345,2185,2185,2185,2185,150
|
||||
20250508,143400,1002609595,2180,2185,2185,2180,400
|
||||
20250508,143300,1001736595,2185,2185,2185,2185,610
|
||||
20250508,143200,1000403745,2185,2185,2185,2185,312
|
||||
20250508,143100,999722025,2185,2185,2185,2185,1190
|
||||
20250508,143000,997121875,2180,2180,2180,2180,0
|
||||
20250508,142900,997121875,2180,2185,2185,2180,142
|
||||
20250508,142800,996812270,2180,2180,2180,2180,180
|
||||
20250508,142700,996419870,2185,2185,2185,2185,10
|
||||
20250508,142600,996398020,2180,2180,2180,2180,0
|
||||
20250508,142500,996398020,2180,2180,2180,2180,491
|
||||
20250508,142400,995327640,2185,2185,2185,2185,0
|
||||
20250508,142300,995327640,2185,2185,2185,2185,1
|
||||
20250508,142200,995325455,2180,2180,2180,2180,0
|
||||
20250508,142100,995325455,2180,2180,2180,2180,0
|
||||
20250508,142000,995325455,2180,2185,2185,2180,164
|
||||
20250508,141900,994967560,2185,2185,2185,2185,0
|
||||
20250508,141800,994967560,2185,2185,2185,2185,126
|
||||
20250508,141700,994692250,2185,2180,2185,2180,22
|
||||
20250508,141600,994644280,2175,2185,2185,2175,304
|
||||
20250508,141500,993980080,2175,2185,2185,2175,300
|
||||
20250508,141400,993326580,2175,2175,2175,2175,0
|
||||
20250508,141300,993326580,2175,2185,2185,2175,5
|
||||
20250508,141200,993315695,2185,2185,2185,2185,109
|
||||
20250508,141100,993077530,2175,2175,2175,2175,77
|
||||
20250508,141000,992910055,2175,2175,2175,2175,359
|
||||
20250508,140900,992129230,2180,2180,2180,2180,0
|
||||
20250508,140800,992129230,2180,2180,2180,2180,0
|
||||
20250508,140700,992129230,2180,2180,2180,2180,0
|
||||
20250508,140600,992129230,2180,2170,2180,2170,981
|
||||
20250508,140500,989991800,2175,2175,2175,2175,0
|
||||
20250508,140400,989991800,2175,2170,2180,2170,1373
|
||||
20250508,140300,987011830,2175,2180,2180,2175,976
|
||||
20250508,140200,984888930,2180,2180,2180,2180,6
|
||||
20250508,140100,984875850,2180,2180,2180,2180,3
|
||||
20250508,140000,984869310,2180,2180,2180,2175,265
|
||||
20250508,135900,984292625,2180,2180,2180,2180,5
|
||||
20250508,135800,984281725,2180,2180,2180,2180,0
|
||||
20250508,135700,984281725,2180,2180,2180,2180,480
|
||||
20250508,135600,983235325,2180,2180,2180,2180,3
|
||||
20250508,135500,983228785,2180,2180,2180,2180,4
|
||||
20250508,135400,983220065,2185,2185,2185,2185,3
|
||||
20250508,135300,983213510,2180,2182,2182,2180,15
|
||||
20250508,135200,983180800,2180,2180,2180,2180,64
|
||||
20250508,135100,983041280,2180,2180,2180,2180,125
|
||||
20250508,135000,982768780,2180,2185,2190,2180,1160
|
||||
20250508,134900,980236650,2185,2185,2185,2185,108
|
||||
20250508,134800,980000670,2185,2185,2185,2185,45
|
||||
20250508,134700,979902345,2190,2190,2190,2190,7
|
||||
20250508,134600,979887015,2180,2180,2180,2180,0
|
||||
20250508,134500,979887015,2180,2180,2180,2180,27
|
||||
20250508,134400,979828155,2180,2180,2180,2180,0
|
||||
20250508,134300,979828155,2180,2180,2180,2180,768
|
||||
20250508,134200,978153915,2180,2180,2180,2180,577
|
||||
20250508,134100,976896055,2180,2180,2180,2180,20
|
||||
20250508,134000,976852455,2175,2175,2175,2175,0
|
||||
20250508,133900,976852455,2175,2185,2190,2175,1333
|
||||
20250508,133800,973943305,2180,2180,2180,2180,0
|
||||
20250508,133700,973943305,2180,2185,2185,2180,60
|
||||
20250508,133600,973812455,2180,2180,2180,2180,0
|
||||
20250508,133500,973812455,2180,2180,2180,2180,0
|
||||
20250508,133400,973812455,2180,2180,2180,2180,0
|
||||
20250508,133300,973812455,2180,2175,2195,2175,1882
|
||||
20250508,133200,969695825,2175,2175,2175,2175,2
|
||||
20250508,133100,969691475,2175,2175,2175,2175,3
|
||||
20250508,133000,969684950,2175,2175,2175,2175,11
|
||||
20250508,132900,969661025,2175,2170,2180,2170,26
|
||||
20250508,132800,969604455,2170,2170,2170,2170,0
|
||||
20250508,132700,969604455,2170,2170,2170,2170,1254
|
||||
20250508,132600,966883275,2175,2170,2175,2170,100
|
||||
20250508,132500,966666025,2170,2175,2175,2170,1967
|
||||
20250508,132400,962397385,2170,2170,2170,2170,0
|
||||
20250508,132300,962397385,2170,2170,2170,2170,35
|
||||
20250508,132200,962321435,2170,2180,2180,2170,140
|
||||
20250508,132100,962016885,2180,2180,2180,2180,254
|
||||
20250508,132000,961463165,2180,2170,2180,2170,544
|
||||
20250508,131900,960282655,2175,2170,2175,2165,10703
|
||||
20250508,131800,937065930,2175,2175,2175,2175,1
|
||||
20250508,131700,937063755,2170,2170,2170,2170,1
|
||||
20250508,131600,937061585,2170,2175,2175,2170,234
|
||||
20250508,131500,936553755,2175,2175,2175,2175,245
|
||||
20250508,131400,936020880,2175,2175,2175,2175,4
|
||||
20250508,131300,936012180,2175,2175,2175,2175,20
|
||||
20250508,131200,935968680,2175,2175,2175,2175,501
|
||||
20250508,131100,934879005,2175,2175,2175,2175,5
|
||||
20250508,131000,934868130,2175,2180,2180,2175,21
|
||||
20250508,130900,934822380,2180,2180,2180,2175,606
|
||||
20250508,130800,933502825,2180,2175,2180,2175,989
|
||||
20250508,130700,931351250,2180,2180,2180,2180,0
|
||||
20250508,130600,931351250,2180,2180,2180,2180,0
|
||||
20250508,130500,931351250,2180,2180,2180,2180,358
|
||||
20250508,130400,930570810,2180,2180,2180,2180,202
|
||||
20250508,130300,930130450,2180,2175,2180,2175,396
|
||||
20250508,130200,929267670,2180,2180,2180,2180,255
|
||||
20250508,130100,928711770,2180,2180,2180,2180,0
|
||||
20250508,130000,928711770,2180,2180,2180,2180,5
|
||||
20250508,125900,928700870,2180,2180,2180,2180,0
|
||||
20250508,125800,928700870,2180,2180,2180,2180,1655
|
||||
20250508,125700,925092970,2180,2180,2180,2180,10000
|
||||
20250508,125600,903292970,2175,2175,2175,2175,4
|
||||
20250508,125500,903284270,2180,2180,2180,2180,790
|
||||
20250508,125400,901562070,2175,2175,2175,2175,4596
|
||||
20250508,125300,891565770,2175,2175,2175,2175,4
|
||||
20250508,125200,891557070,2190,2180,2190,2180,3119
|
||||
20250508,125100,884752650,2190,2190,2190,2175,656
|
||||
20250508,125000,883316070,2190,2190,2190,2180,617
|
||||
20250508,124900,881970900,2190,2180,2190,2180,40
|
||||
20250508,124800,881883340,2190,2190,2190,2190,1
|
||||
20250508,124700,881881150,2180,2180,2180,2180,429
|
||||
20250508,124600,880945930,2180,2180,2180,2180,3
|
||||
20250508,124500,880939390,2180,2180,2180,2180,521
|
||||
20250508,124400,879803610,2180,2175,2180,2175,30
|
||||
20250508,124300,879738350,2175,2175,2175,2175,0
|
||||
20250508,124200,879738350,2175,2175,2175,2175,0
|
||||
20250508,124100,879738350,2175,2180,2180,2175,1472
|
||||
20250508,124000,876534245,2180,2180,2180,2180,68
|
||||
20250508,123900,876386005,2180,2180,2180,2180,20
|
||||
20250508,123800,876342405,2180,2180,2180,2180,912
|
||||
20250508,123700,874354245,2180,2180,2180,2180,0
|
||||
20250508,123600,874354245,2180,2180,2180,2180,220
|
||||
20250508,123500,873874645,2180,2180,2180,2180,100
|
||||
20250508,123400,873656645,2175,2175,2175,2175,687
|
||||
20250508,123300,872162420,2180,2180,2180,2180,0
|
||||
20250508,123200,872162420,2180,2180,2180,2180,73
|
||||
20250508,123100,872003280,2170,2170,2170,2170,2304
|
||||
20250508,123000,867003600,2170,2170,2170,2170,5022
|
||||
20250508,122900,856105860,2170,2170,2170,2170,20
|
||||
20250508,122800,856062460,2170,2170,2170,2170,0
|
||||
20250508,122700,856062460,2170,2170,2170,2170,0
|
||||
20250508,122600,856062460,2170,2170,2170,2170,0
|
||||
20250508,122500,856062460,2170,2170,2170,2170,72
|
||||
20250508,122400,855906220,2170,2170,2170,2170,1530
|
||||
20250508,122300,852586120,2170,2170,2170,2165,206
|
||||
20250508,122200,852139600,2170,2170,2170,2170,0
|
||||
20250508,122100,852139600,2170,2170,2170,2170,1143
|
||||
20250508,122000,849659290,2170,2170,2170,2170,281
|
||||
20250508,121900,849049520,2170,2170,2170,2170,622
|
||||
20250508,121800,847699780,2170,2170,2170,2170,460
|
||||
20250508,121700,846701580,2170,2170,2170,2170,30
|
||||
20250508,121600,846636480,2165,2165,2165,2165,0
|
||||
20250508,121500,846636480,2165,2165,2165,2165,1885
|
||||
20250508,121400,842555455,2170,2165,2170,2165,18184
|
||||
20250508,121300,803107095,2165,2165,2165,2165,0
|
||||
20250508,121200,803107095,2165,2165,2165,2160,32
|
||||
20250508,121100,803037820,2165,2165,2165,2165,0
|
||||
20250508,121000,803037820,2165,2165,2165,2165,3209
|
||||
20250508,120900,796090335,2165,2165,2165,2165,2740
|
||||
20250508,120800,790158235,2165,2165,2165,2165,2204
|
||||
20250508,120700,785386575,2165,2165,2165,2165,607
|
||||
20250508,120600,784072420,2165,2165,2165,2165,1181
|
||||
20250508,120500,781515555,2165,2165,2165,2165,100
|
||||
20250508,120400,781299055,2165,2165,2165,2165,508
|
||||
20250508,120300,780199235,2165,2165,2165,2165,1969
|
||||
20250508,120200,775936350,2165,2165,2165,2165,1008
|
||||
20250508,120100,773754030,2170,2165,2170,2165,401
|
||||
20250508,120000,772885860,2165,2160,2165,2160,917
|
||||
20250508,115900,770900560,2165,2165,2165,2165,1215
|
||||
20250508,115800,768270085,2165,2165,2165,2165,1
|
||||
20250508,115700,768267920,2165,2165,2170,2165,101
|
||||
20250508,115600,768049025,2160,2170,2170,2160,679
|
||||
20250508,115500,766575705,2165,2165,2165,2160,405
|
||||
20250508,115400,765698885,2165,2165,2165,2165,2089
|
||||
20250508,115300,761176200,2165,2165,2165,2165,1
|
||||
20250508,115200,761174035,2170,2170,2170,2170,1
|
||||
20250508,115100,761171865,2165,2165,2165,2165,1
|
||||
20250508,115000,761169700,2165,2165,2165,2165,217
|
||||
20250508,114900,760699895,2165,2165,2165,2165,107
|
||||
20250508,114800,760468240,2165,2165,2165,2160,5606
|
||||
20250508,114700,748331480,2165,2160,2165,2160,105
|
||||
20250508,114600,748104160,2165,2160,2165,2160,78
|
||||
20250508,114500,747935295,2165,2165,2165,2165,230
|
||||
20250508,114400,747437345,2165,2165,2165,2160,99
|
||||
20250508,114300,747223020,2160,2165,2165,2160,2
|
||||
20250508,114200,747218695,2160,2165,2165,2160,13
|
||||
20250508,114100,747190555,2160,2165,2165,2160,2
|
||||
20250508,114000,747186230,2165,2165,2165,2160,253
|
||||
20250508,113900,746638490,2165,2160,2165,2160,612
|
||||
20250508,113800,745313515,2165,2165,2165,2165,494
|
||||
20250508,113700,744244005,2165,2165,2165,2160,54
|
||||
20250508,113600,744127100,2160,2160,2160,2160,1
|
||||
20250508,113500,744124940,2160,2165,2165,2160,85
|
||||
20250508,113400,743940920,2160,2165,2165,2160,3041
|
||||
20250508,113300,737360030,2165,2165,2165,2160,1743
|
||||
20250508,113200,733586440,2165,2165,2165,2160,23
|
||||
20250508,113100,733536650,2165,2165,2165,2165,2016
|
||||
20250508,113000,729172010,2165,2165,2165,2165,0
|
||||
20250508,112900,729172010,2165,2165,2165,2165,2310
|
||||
20250508,112800,724170860,2160,2165,2165,2160,641
|
||||
20250508,112700,722783100,2165,2160,2165,2160,11
|
||||
20250508,112600,722759290,2160,2165,2165,2160,2001
|
||||
20250508,112500,718432680,2165,2165,2165,2165,270
|
||||
20250508,112400,717848130,2165,2160,2165,2160,1180
|
||||
20250508,112300,715298025,2165,2165,2165,2165,166
|
||||
20250508,112200,714938635,2165,2165,2165,2165,2022
|
||||
20250508,112100,710561005,2160,2165,2165,2160,13
|
||||
20250508,112000,710532865,2165,2165,2167,2165,885
|
||||
20250508,111900,708616642,2165,2165,2165,2162,2889
|
||||
20250508,111800,702361960,2165,2165,2165,2160,1842
|
||||
20250508,111700,698374035,2165,2165,2165,2165,2310
|
||||
20250508,111600,693372885,2165,2165,2165,2165,1
|
||||
20250508,111500,693370720,2170,2165,2170,2165,10486
|
||||
20250508,111400,670668525,2160,2165,2165,2160,523
|
||||
20250508,111300,669536235,2165,2165,2165,2160,1109
|
||||
20250508,111200,667135255,2165,2165,2165,2160,42
|
||||
20250508,111100,667044335,2165,2165,2165,2160,6
|
||||
20250508,111000,667031350,2165,2165,2165,2165,663
|
||||
20250508,110900,665595955,2160,2160,2165,2160,544
|
||||
20250508,110800,664418205,2165,2165,2165,2165,1499
|
||||
20250508,110700,661172870,2165,2165,2165,2160,295
|
||||
20250508,110600,660534200,2165,2170,2170,2165,2023
|
||||
20250508,110500,656154380,2165,2170,2170,2165,11
|
||||
20250508,110400,656130515,2165,2165,2165,2160,599
|
||||
20250508,110300,654833685,2165,2165,2165,2165,4287
|
||||
20250508,110200,645552330,2165,2165,2167,2165,5154
|
||||
20250508,110100,634393880,2165,2165,2165,2165,718
|
||||
20250508,110000,632839410,2165,2165,2165,2165,20613
|
||||
20250508,105900,588212265,2165,2165,2165,2165,2309
|
||||
20250508,105800,583213280,2165,2165,2165,2165,1702
|
||||
20250508,105700,579528450,2165,2165,2165,2165,1807
|
||||
20250508,105600,575616295,2165,2165,2165,2160,9904
|
||||
20250508,105500,554202850,2165,2165,2165,2165,9047
|
||||
20250508,105400,534616095,2165,2165,2165,2165,4224
|
||||
20250508,105300,525471135,2165,2165,2165,2165,5467
|
||||
20250508,105200,513635080,2165,2165,2165,2165,4350
|
||||
20250508,105100,504217330,2165,2165,2165,2165,8030
|
||||
20250508,105000,486832380,2165,2165,2165,2165,16255
|
||||
20250508,104900,451640305,2165,2185,2195,2165,34572
|
||||
20250508,104800,376515505,2185,2185,2185,2185,1494
|
||||
20250508,104700,373251115,2190,2185,2190,2185,297
|
||||
20250508,104600,372602165,2190,2190,2190,2190,10
|
||||
20250508,104500,372580265,2195,2190,2195,2185,2398
|
||||
20250508,104400,367334320,2195,2195,2195,2195,0
|
||||
20250508,104300,367334320,2195,2200,2200,2195,106
|
||||
20250508,104200,367101620,2195,2190,2195,2190,2251
|
||||
20250508,104100,362171415,2190,2190,2190,2190,0
|
||||
20250508,104000,362171415,2190,2190,2190,2190,120
|
||||
20250508,103900,361908615,2190,2190,2190,2190,315
|
||||
20250508,103800,361218765,2200,2200,2200,2200,10
|
||||
20250508,103700,361196765,2195,2200,2200,2195,548
|
||||
20250508,103600,359993745,2200,2190,2200,2190,516
|
||||
20250508,103500,358863545,2195,2200,2200,2195,2429
|
||||
20250508,103400,353531845,2200,2200,2200,2200,310
|
||||
20250508,103300,352849845,2200,2200,2200,2200,1301
|
||||
20250508,103200,349987645,2200,2200,2200,2195,2297
|
||||
20250508,103100,344934745,2200,2200,2200,2200,1
|
||||
20250508,103000,344932545,2200,2200,2200,2200,25
|
||||
20250508,102900,344877545,2195,2200,2200,2195,116
|
||||
20250508,102800,344622615,2200,2200,2200,2200,3
|
||||
20250508,102700,344616015,2200,2200,2200,2200,245
|
||||
20250508,102600,344077015,2205,2210,2210,2205,168
|
||||
20250508,102500,343706570,2205,2210,2210,2200,253
|
||||
20250508,102400,343149910,2210,2205,2210,2205,27
|
||||
20250508,102300,343090350,2210,2205,2210,2195,833
|
||||
20250508,102200,341260570,2200,2215,2215,2200,1420
|
||||
20250508,102100,338133445,2210,2215,2215,2210,1570
|
||||
20250508,102000,334662705,2220,2220,2220,2220,5
|
||||
20250508,101900,334651605,2215,2215,2215,2215,0
|
||||
20250508,101800,334651605,2215,2220,2220,2215,505
|
||||
20250508,101700,333530530,2215,2220,2220,2215,14418
|
||||
20250508,101600,301522580,2220,2225,2225,2210,1433
|
||||
20250508,101500,298352105,2225,2225,2225,2225,3
|
||||
20250508,101400,298345430,2225,2225,2225,2225,1
|
||||
20250508,101300,298343205,2225,2225,2225,2225,8
|
||||
20250508,101200,298325405,2225,2225,2225,2225,5
|
||||
20250508,101100,298314280,2225,2225,2225,2225,56
|
||||
20250508,101000,298189680,2225,2225,2225,2220,172
|
||||
20250508,100900,297807405,2225,2225,2225,2225,15
|
||||
20250508,100800,297774030,2225,2225,2225,2220,113
|
||||
20250508,100700,297522975,2225,2225,2225,2215,158
|
||||
20250508,100600,297172925,2225,2225,2225,2225,0
|
||||
20250508,100500,297172925,2225,2220,2225,2220,244
|
||||
20250508,100400,296631165,2225,2210,2225,2200,63019
|
||||
20250508,100300,157859240,2230,2230,2230,2210,3581
|
||||
20250508,100200,149873985,2230,2225,2230,2205,18030
|
||||
20250508,100100,109969585,2225,2220,2225,2220,5449
|
||||
20250508,100000,97856380,2220,2220,2220,2220,0
|
||||
20250508,095900,97856380,2220,2220,2220,2220,0
|
||||
20250508,095800,97856380,2220,2220,2220,2220,200
|
||||
20250508,095700,97412380,2215,2215,2215,2215,1649
|
||||
20250508,095600,93759845,2220,2220,2220,2220,101
|
||||
20250508,095500,93535625,2220,2220,2220,2220,0
|
||||
20250508,095400,93535625,2220,2220,2220,2220,0
|
||||
20250508,095300,93535625,2220,2220,2220,2220,0
|
||||
20250508,095200,93535625,2220,2220,2220,2220,0
|
||||
20250508,095100,93535625,2220,2220,2220,2220,10
|
||||
20250508,095000,93513425,2220,2220,2220,2220,177
|
||||
20250508,094900,93120485,2225,2225,2225,2225,130
|
||||
20250508,094800,92831235,2225,2225,2225,2225,507
|
||||
20250508,094700,91703160,2225,2225,2225,2225,5
|
||||
20250508,094600,91692035,2225,2225,2225,2225,370
|
||||
20250508,094500,90868785,2220,2220,2220,2220,1440
|
||||
20250508,094400,87671985,2215,2220,2225,2215,258
|
||||
20250508,094300,87099225,2225,2225,2225,2225,1307
|
||||
20250508,094200,84191150,2225,2225,2225,2225,5
|
||||
20250508,094100,84180025,2225,2225,2225,2225,27
|
||||
20250508,094000,84119950,2225,2215,2225,2215,875
|
||||
20250508,093900,82177880,2215,2220,2220,2215,147
|
||||
20250508,093800,81852265,2215,2215,2215,2215,968
|
||||
20250508,093700,79708145,2215,2215,2215,2215,1273
|
||||
20250508,093600,76888450,2215,2225,2225,2215,865
|
||||
20250508,093500,74968790,2225,2225,2225,2215,253
|
||||
20250508,093400,74407815,2215,2225,2225,2215,239
|
||||
20250508,093300,73878040,2215,2225,2225,2215,551
|
||||
20250508,093200,72657345,2225,2215,2225,2215,97
|
||||
20250508,093100,72442370,2225,2220,2225,2220,21
|
||||
20250508,093000,72395690,2225,2210,2225,2210,856
|
||||
20250508,092900,70499865,2210,2210,2210,2210,90
|
||||
20250508,092800,70300965,2210,2210,2210,2210,0
|
||||
20250508,092700,70300965,2210,2210,2210,2210,100
|
||||
20250508,092600,70079965,2215,2215,2215,2215,1278
|
||||
20250508,092500,67249195,2225,2215,2225,2215,175
|
||||
20250508,092400,66861330,2215,2220,2220,2215,638
|
||||
20250508,092300,65445810,2220,2220,2220,2220,79
|
||||
20250508,092200,65270430,2220,2220,2220,2220,1701
|
||||
20250508,092100,61494210,2225,2220,2225,2220,725
|
||||
20250508,092000,59883600,2225,2225,2225,2225,413
|
||||
20250508,091900,58964675,2220,2220,2220,2220,130
|
||||
20250508,091800,58676075,2215,2215,2215,2215,0
|
||||
20250508,091700,58676075,2215,2220,2220,2215,1000
|
||||
20250508,091600,56459400,2220,2220,2220,2220,660
|
||||
20250508,091500,54994200,2220,2220,2220,2220,56
|
||||
20250508,091400,54869880,2225,2225,2225,2225,3510
|
||||
20250508,091300,47060130,2240,2225,2240,2225,816
|
||||
20250508,091200,45238595,2235,2225,2240,2225,1040
|
||||
20250508,091100,42923905,2230,2240,2240,2230,1473
|
||||
20250508,091000,39626545,2240,2230,2240,2230,1616
|
||||
20250508,090900,36022095,2240,2230,2240,2230,78
|
||||
20250508,090800,35847385,2240,2240,2240,2230,533
|
||||
20250508,090700,34658465,2240,2230,2240,2230,1516
|
||||
20250508,090600,31277465,2240,2240,2240,2240,32
|
||||
20250508,090500,31205785,2245,2245,2245,2245,32
|
||||
20250508,090400,31133945,2245,2235,2245,2230,2346
|
||||
20250508,090300,25895640,2240,2245,2245,2240,236
|
||||
20250508,090200,25366840,2242,2240,2245,2240,267
|
||||
20250508,090100,24768475,2240,2250,2250,2235,252
|
||||
20250508,090000,24204930,2250,2235,2250,2235,10816
|
||||
|
Reference in New Issue
Block a user