Update 2025-05-08 2733 candle_min
This commit is contained in:
654
095700/min/candle-20250508.csv
Normal file
654
095700/min/candle-20250508.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,195200,374798904,4570,4570,4570,4570,507
|
||||
20250508,195100,374798904,4570,4570,4570,4570,0
|
||||
20250508,195000,374798904,4570,4570,4570,4570,0
|
||||
20250508,194900,374798904,4570,4570,4570,4570,0
|
||||
20250508,194800,374798904,4570,4570,4570,4570,0
|
||||
20250508,194700,374798904,4570,4570,4570,4570,0
|
||||
20250508,194600,374798904,4570,4570,4570,4570,0
|
||||
20250508,194500,374798904,4570,4570,4570,4570,0
|
||||
20250508,194400,374798904,4570,4570,4570,4570,0
|
||||
20250508,194300,374798904,4570,4570,4570,4570,0
|
||||
20250508,194200,374798904,4570,4570,4570,4570,0
|
||||
20250508,194100,374798904,4570,4570,4570,4570,0
|
||||
20250508,194000,374798904,4570,4570,4570,4570,0
|
||||
20250508,193900,374798904,4570,4570,4570,4570,0
|
||||
20250508,193800,374798904,4570,4570,4570,4570,0
|
||||
20250508,193700,374798904,4570,4570,4570,4570,0
|
||||
20250508,193600,374798904,4570,4570,4570,4570,0
|
||||
20250508,193500,374798904,4570,4570,4570,4570,0
|
||||
20250508,193400,374798904,4570,4570,4570,4570,0
|
||||
20250508,193300,374798904,4570,4570,4570,4570,0
|
||||
20250508,193200,374798904,4570,4570,4570,4570,0
|
||||
20250508,193100,374798904,4570,4570,4570,4570,0
|
||||
20250508,193000,374798904,4570,4570,4570,4570,0
|
||||
20250508,192900,374798904,4570,4570,4570,4570,0
|
||||
20250508,192800,374798904,4570,4570,4570,4570,0
|
||||
20250508,192700,374798904,4570,4570,4570,4570,0
|
||||
20250508,192600,374798904,4570,4570,4570,4570,0
|
||||
20250508,192500,374798904,4570,4570,4570,4570,0
|
||||
20250508,192400,374798904,4570,4570,4570,4570,0
|
||||
20250508,192300,374798904,4570,4570,4570,4570,0
|
||||
20250508,192200,374798904,4570,4570,4570,4570,507
|
||||
20250508,192100,374798904,4570,4570,4570,4570,0
|
||||
20250508,192000,374798904,4570,4570,4570,4570,0
|
||||
20250508,191900,374798904,4570,4570,4570,4570,0
|
||||
20250508,191800,374798904,4570,4570,4570,4570,0
|
||||
20250508,191700,374798904,4570,4570,4570,4570,0
|
||||
20250508,191600,374798904,4570,4570,4570,4570,0
|
||||
20250508,191500,374798904,4570,4570,4570,4570,0
|
||||
20250508,191400,374798904,4570,4570,4570,4570,0
|
||||
20250508,191300,374798904,4570,4570,4570,4570,0
|
||||
20250508,191200,374798904,4570,4570,4570,4570,0
|
||||
20250508,191100,374798904,4570,4570,4570,4570,0
|
||||
20250508,191000,374798904,4570,4570,4570,4570,0
|
||||
20250508,190900,374798904,4570,4570,4570,4570,0
|
||||
20250508,190800,374798904,4570,4570,4570,4570,0
|
||||
20250508,190700,374798904,4570,4570,4570,4570,0
|
||||
20250508,190600,374798904,4570,4570,4570,4570,0
|
||||
20250508,190500,374798904,4570,4570,4570,4570,0
|
||||
20250508,190400,374798904,4570,4570,4570,4570,0
|
||||
20250508,190300,374798904,4570,4570,4570,4570,0
|
||||
20250508,190200,374798904,4570,4570,4570,4570,0
|
||||
20250508,190100,374798904,4570,4570,4570,4570,0
|
||||
20250508,190000,374798904,4570,4570,4570,4570,0
|
||||
20250508,185900,374798904,4570,4570,4570,4570,0
|
||||
20250508,185800,374798904,4570,4570,4570,4570,0
|
||||
20250508,185700,374798904,4570,4570,4570,4570,0
|
||||
20250508,185600,374798904,4570,4570,4570,4570,0
|
||||
20250508,185500,374798904,4570,4570,4570,4570,0
|
||||
20250508,185400,374798904,4570,4570,4570,4570,0
|
||||
20250508,185300,374798904,4570,4570,4570,4570,0
|
||||
20250508,185200,374798904,4570,4570,4570,4570,507
|
||||
20250508,185100,374798904,4570,4570,4570,4570,0
|
||||
20250508,185000,374798904,4570,4570,4570,4570,0
|
||||
20250508,184900,374798904,4570,4570,4570,4570,0
|
||||
20250508,184800,374798904,4570,4570,4570,4570,0
|
||||
20250508,184700,374798904,4570,4570,4570,4570,0
|
||||
20250508,184600,374798904,4570,4570,4570,4570,0
|
||||
20250508,184500,374798904,4570,4570,4570,4570,0
|
||||
20250508,184400,374798904,4570,4570,4570,4570,0
|
||||
20250508,184300,374798904,4570,4570,4570,4570,0
|
||||
20250508,184200,374798904,4570,4570,4570,4570,0
|
||||
20250508,184100,374798904,4570,4570,4570,4570,0
|
||||
20250508,184000,374798904,4570,4570,4570,4570,0
|
||||
20250508,183900,374798904,4570,4570,4570,4570,0
|
||||
20250508,183800,374798904,4570,4570,4570,4570,0
|
||||
20250508,183700,374798904,4570,4570,4570,4570,0
|
||||
20250508,183600,374798904,4570,4570,4570,4570,0
|
||||
20250508,183500,374798904,4570,4570,4570,4570,0
|
||||
20250508,183400,374798904,4570,4570,4570,4570,0
|
||||
20250508,183300,374798904,4570,4570,4570,4570,0
|
||||
20250508,183200,374798904,4570,4570,4570,4570,0
|
||||
20250508,183100,374798904,4570,4570,4570,4570,0
|
||||
20250508,183000,374798904,4570,4570,4570,4570,0
|
||||
20250508,182900,374798904,4570,4570,4570,4570,0
|
||||
20250508,182800,374798904,4570,4570,4570,4570,0
|
||||
20250508,182700,374798904,4570,4570,4570,4570,0
|
||||
20250508,182600,374798904,4570,4570,4570,4570,0
|
||||
20250508,182500,374798904,4570,4570,4570,4570,0
|
||||
20250508,182400,374798904,4570,4570,4570,4570,0
|
||||
20250508,182300,374798904,4570,4570,4570,4570,0
|
||||
20250508,182200,374798904,4570,4570,4570,4570,507
|
||||
20250508,182100,374798904,4570,4570,4570,4570,0
|
||||
20250508,182000,374798904,4570,4570,4570,4570,0
|
||||
20250508,181900,374798904,4570,4570,4570,4570,0
|
||||
20250508,181800,374798904,4570,4570,4570,4570,0
|
||||
20250508,181700,374798904,4570,4570,4570,4570,0
|
||||
20250508,181600,374798904,4570,4570,4570,4570,0
|
||||
20250508,181500,374798904,4570,4570,4570,4570,0
|
||||
20250508,181400,374798904,4570,4570,4570,4570,0
|
||||
20250508,181300,374798904,4570,4570,4570,4570,0
|
||||
20250508,181200,374798904,4570,4570,4570,4570,0
|
||||
20250508,181100,374798904,4570,4570,4570,4570,0
|
||||
20250508,181000,374798904,4570,4570,4570,4570,0
|
||||
20250508,180900,374798904,4570,4570,4570,4570,0
|
||||
20250508,180800,374798904,4570,4570,4570,4570,0
|
||||
20250508,180700,374798904,4570,4570,4570,4570,0
|
||||
20250508,180600,374798904,4570,4570,4570,4570,0
|
||||
20250508,180500,374798904,4570,4570,4570,4570,0
|
||||
20250508,180400,374798904,4570,4570,4570,4570,0
|
||||
20250508,180300,374798904,4570,4570,4570,4570,0
|
||||
20250508,180200,374798904,4570,4570,4570,4570,0
|
||||
20250508,180100,374798904,4570,4570,4570,4570,0
|
||||
20250508,180000,374798904,4570,4570,4570,4570,0
|
||||
20250508,175900,374798904,4570,4570,4570,4570,0
|
||||
20250508,175800,374798904,4570,4570,4570,4570,0
|
||||
20250508,175700,374798904,4570,4570,4570,4570,0
|
||||
20250508,175600,374798904,4570,4570,4570,4570,0
|
||||
20250508,175500,374798904,4570,4570,4570,4570,0
|
||||
20250508,175400,374798904,4570,4570,4570,4570,0
|
||||
20250508,175300,374798904,4570,4570,4570,4570,0
|
||||
20250508,175200,374798904,4570,4570,4570,4570,507
|
||||
20250508,175100,374798904,4570,4570,4570,4570,0
|
||||
20250508,175000,374798904,4570,4570,4570,4570,0
|
||||
20250508,174900,374798904,4570,4570,4570,4570,0
|
||||
20250508,174800,374798904,4570,4570,4570,4570,0
|
||||
20250508,174700,374798904,4570,4570,4570,4570,0
|
||||
20250508,174600,374798904,4570,4570,4570,4570,0
|
||||
20250508,174500,374798904,4570,4570,4570,4570,0
|
||||
20250508,174400,374798904,4570,4570,4570,4570,0
|
||||
20250508,174300,374798904,4570,4570,4570,4570,0
|
||||
20250508,174200,374798904,4570,4570,4570,4570,0
|
||||
20250508,174100,374798904,4570,4570,4570,4570,0
|
||||
20250508,174000,374798904,4570,4570,4570,4570,0
|
||||
20250508,173900,374798904,4570,4570,4570,4570,0
|
||||
20250508,173800,374798904,4570,4570,4570,4570,0
|
||||
20250508,173700,374798904,4570,4570,4570,4570,0
|
||||
20250508,173600,374798904,4570,4570,4570,4570,0
|
||||
20250508,173500,374798904,4570,4570,4570,4570,0
|
||||
20250508,173400,374798904,4570,4570,4570,4570,0
|
||||
20250508,173300,374798904,4570,4570,4570,4570,0
|
||||
20250508,173200,374798904,4570,4570,4570,4570,0
|
||||
20250508,173100,374798904,4570,4570,4570,4570,0
|
||||
20250508,173000,374798904,4570,4570,4570,4570,0
|
||||
20250508,172900,374798904,4570,4570,4570,4570,0
|
||||
20250508,172800,374798904,4570,4570,4570,4570,0
|
||||
20250508,172700,374798904,4570,4570,4570,4570,0
|
||||
20250508,172600,374798904,4570,4570,4570,4570,0
|
||||
20250508,172500,374798904,4570,4570,4570,4570,0
|
||||
20250508,172400,374798904,4570,4570,4570,4570,0
|
||||
20250508,172300,374798904,4570,4570,4570,4570,0
|
||||
20250508,172200,374798904,4570,4570,4570,4570,507
|
||||
20250508,172100,374798904,4570,4570,4570,4570,0
|
||||
20250508,172000,374798904,4570,4570,4570,4570,0
|
||||
20250508,171900,374798904,4570,4570,4570,4570,0
|
||||
20250508,171800,374798904,4570,4570,4570,4570,0
|
||||
20250508,171700,374798904,4570,4570,4570,4570,0
|
||||
20250508,171600,374798904,4570,4570,4570,4570,0
|
||||
20250508,171500,374798904,4570,4570,4570,4570,0
|
||||
20250508,171400,374798904,4570,4570,4570,4570,0
|
||||
20250508,171300,374798904,4570,4570,4570,4570,0
|
||||
20250508,171200,374798904,4570,4570,4570,4570,0
|
||||
20250508,171100,374798904,4570,4570,4570,4570,0
|
||||
20250508,171000,374798904,4570,4570,4570,4570,0
|
||||
20250508,170900,374798904,4570,4570,4570,4570,0
|
||||
20250508,170800,374798904,4570,4570,4570,4570,0
|
||||
20250508,170700,374798904,4570,4570,4570,4570,0
|
||||
20250508,170600,374798904,4570,4570,4570,4570,0
|
||||
20250508,170500,374798904,4570,4570,4570,4570,0
|
||||
20250508,170400,374798904,4570,4570,4570,4570,0
|
||||
20250508,170300,374798904,4570,4570,4570,4570,0
|
||||
20250508,170200,374798904,4570,4570,4570,4570,0
|
||||
20250508,170100,374798904,4570,4570,4570,4570,0
|
||||
20250508,170000,374798904,4570,4570,4570,4570,0
|
||||
20250508,165900,374798904,4570,4570,4570,4570,0
|
||||
20250508,165800,374798904,4570,4570,4570,4570,0
|
||||
20250508,165700,374798904,4570,4570,4570,4570,0
|
||||
20250508,165600,374798904,4570,4570,4570,4570,0
|
||||
20250508,165500,374798904,4570,4570,4570,4570,0
|
||||
20250508,165400,374798904,4570,4570,4570,4570,0
|
||||
20250508,165300,374798904,4570,4570,4570,4570,0
|
||||
20250508,165200,374798904,4570,4570,4570,4570,507
|
||||
20250508,165100,374798904,4570,4570,4570,4570,0
|
||||
20250508,165000,374798904,4570,4570,4570,4570,0
|
||||
20250508,164900,374798904,4570,4570,4570,4570,0
|
||||
20250508,164800,374798904,4570,4570,4570,4570,0
|
||||
20250508,164700,374798904,4570,4570,4570,4570,0
|
||||
20250508,164600,374798904,4570,4570,4570,4570,0
|
||||
20250508,164500,374798904,4570,4570,4570,4570,0
|
||||
20250508,164400,374798904,4570,4570,4570,4570,0
|
||||
20250508,164300,374798904,4570,4570,4570,4570,0
|
||||
20250508,164200,374798904,4570,4570,4570,4570,0
|
||||
20250508,164100,374798904,4570,4570,4570,4570,0
|
||||
20250508,164000,374798904,4570,4570,4570,4570,0
|
||||
20250508,163900,374798904,4570,4570,4570,4570,0
|
||||
20250508,163800,374798904,4570,4570,4570,4570,0
|
||||
20250508,163700,374798904,4570,4570,4570,4570,0
|
||||
20250508,163600,374798904,4570,4570,4570,4570,0
|
||||
20250508,163500,374798904,4570,4570,4570,4570,0
|
||||
20250508,163400,374798904,4570,4570,4570,4570,0
|
||||
20250508,163300,374798904,4570,4570,4570,4570,0
|
||||
20250508,163200,374798904,4570,4570,4570,4570,0
|
||||
20250508,163100,374798904,4570,4570,4570,4570,0
|
||||
20250508,163000,374798904,4570,4570,4570,4570,0
|
||||
20250508,162900,374798904,4570,4570,4570,4570,0
|
||||
20250508,162800,374798904,4570,4570,4570,4570,0
|
||||
20250508,162700,374798904,4570,4570,4570,4570,0
|
||||
20250508,162600,374798904,4570,4570,4570,4570,0
|
||||
20250508,162500,374798904,4570,4570,4570,4570,0
|
||||
20250508,162400,374798904,4570,4570,4570,4570,0
|
||||
20250508,162300,374798904,4570,4570,4570,4570,0
|
||||
20250508,162200,374798904,4570,4570,4570,4570,507
|
||||
20250508,162100,374798904,4570,4570,4570,4570,0
|
||||
20250508,162000,374798904,4570,4570,4570,4570,0
|
||||
20250508,161900,374798904,4570,4570,4570,4570,0
|
||||
20250508,161800,374798904,4570,4570,4570,4570,0
|
||||
20250508,161700,374798904,4570,4570,4570,4570,0
|
||||
20250508,161600,374798904,4570,4570,4570,4570,0
|
||||
20250508,161500,374798904,4570,4570,4570,4570,0
|
||||
20250508,161400,374798904,4570,4570,4570,4570,0
|
||||
20250508,161300,374798904,4570,4570,4570,4570,0
|
||||
20250508,161200,374798904,4570,4570,4570,4570,0
|
||||
20250508,161100,374798904,4570,4570,4570,4570,0
|
||||
20250508,161000,374798904,4570,4570,4570,4570,0
|
||||
20250508,160900,374798904,4570,4570,4570,4570,0
|
||||
20250508,160800,374798904,4570,4570,4570,4570,0
|
||||
20250508,160700,374798904,4570,4570,4570,4570,0
|
||||
20250508,160600,374798904,4570,4570,4570,4570,0
|
||||
20250508,160500,374798904,4570,4570,4570,4570,0
|
||||
20250508,160400,374798904,4570,4570,4570,4570,0
|
||||
20250508,160300,374798904,4570,4570,4570,4570,0
|
||||
20250508,160200,374798904,4570,4570,4570,4570,0
|
||||
20250508,160100,374798904,4570,4570,4570,4570,0
|
||||
20250508,160000,374798904,4570,4570,4570,4570,0
|
||||
20250508,155900,374798904,4570,4570,4570,4570,0
|
||||
20250508,155800,374798904,4570,4570,4570,4570,0
|
||||
20250508,155700,374798904,4570,4570,4570,4570,0
|
||||
20250508,155600,374798904,4570,4570,4570,4570,0
|
||||
20250508,155500,374798904,4570,4570,4570,4570,0
|
||||
20250508,155400,374798904,4570,4570,4570,4570,0
|
||||
20250508,155300,374798904,4570,4570,4570,4570,0
|
||||
20250508,155200,374798904,4570,4570,4570,4570,507
|
||||
20250508,155100,374798904,4570,4570,4570,4570,0
|
||||
20250508,155000,374798904,4570,4570,4570,4570,0
|
||||
20250508,154900,374798904,4570,4570,4570,4570,0
|
||||
20250508,154800,374798904,4570,4570,4570,4570,0
|
||||
20250508,154700,374798904,4570,4570,4570,4570,0
|
||||
20250508,154600,374798904,4570,4570,4570,4570,0
|
||||
20250508,154500,374798904,4570,4570,4570,4570,0
|
||||
20250508,154400,374798904,4570,4570,4570,4570,0
|
||||
20250508,154300,374798904,4570,4570,4570,4570,0
|
||||
20250508,154200,374798904,4570,4570,4570,4570,0
|
||||
20250508,154100,374798904,4570,4570,4570,4570,0
|
||||
20250508,154000,374798904,4570,4570,4570,4570,0
|
||||
20250508,153900,374798904,4570,4570,4570,4570,0
|
||||
20250508,153800,374798904,4570,4570,4570,4570,0
|
||||
20250508,153700,374798904,4570,4570,4570,4570,0
|
||||
20250508,153600,374798904,4570,4570,4570,4570,0
|
||||
20250508,153500,374798904,4570,4570,4570,4570,0
|
||||
20250508,153400,374798904,4570,4570,4570,4570,0
|
||||
20250508,153300,374798904,4570,4570,4570,4570,0
|
||||
20250508,153200,374798904,4570,4570,4570,4570,0
|
||||
20250508,153100,374798904,4570,4570,4570,4570,0
|
||||
20250508,153000,374798904,4570,4570,4570,4570,507
|
||||
20250508,152900,372481914,4570,4570,4570,4570,0
|
||||
20250508,152800,372481914,4570,4570,4570,4570,0
|
||||
20250508,152700,372481914,4570,4570,4570,4570,0
|
||||
20250508,152600,372481914,4570,4570,4570,4570,0
|
||||
20250508,152500,372481914,4570,4570,4570,4570,0
|
||||
20250508,152400,372481914,4570,4570,4570,4570,0
|
||||
20250508,152300,372481914,4570,4570,4570,4570,0
|
||||
20250508,152200,372481914,4570,4570,4570,4570,0
|
||||
20250508,152100,372481914,4570,4570,4570,4570,0
|
||||
20250508,152000,372481914,4570,4570,4570,4570,0
|
||||
20250508,151900,372481914,4570,4570,4570,4570,1
|
||||
20250508,151800,372477344,4580,4580,4580,4580,5
|
||||
20250508,151700,372454444,4580,4580,4580,4580,0
|
||||
20250508,151600,372454444,4580,4580,4580,4565,169
|
||||
20250508,151500,371682124,4575,4570,4580,4565,778
|
||||
20250508,151400,368123754,4575,4575,4575,4575,7
|
||||
20250508,151300,368091729,4575,4590,4590,4565,2655
|
||||
20250508,151200,355948229,4590,4590,4590,4590,3
|
||||
20250508,151100,355934459,4595,4595,4595,4595,603
|
||||
20250508,151000,353163674,4595,4595,4595,4595,0
|
||||
20250508,150900,353163674,4595,4590,4595,4590,19
|
||||
20250508,150800,353076384,4590,4590,4590,4590,0
|
||||
20250508,150700,353076384,4590,4595,4595,4590,114
|
||||
20250508,150600,352552969,4600,4600,4600,4600,0
|
||||
20250508,150500,352552969,4600,4600,4600,4600,0
|
||||
20250508,150400,352552969,4600,4600,4600,4600,1
|
||||
20250508,150300,352548369,4595,4595,4595,4595,0
|
||||
20250508,150200,352548369,4595,4595,4595,4595,72
|
||||
20250508,150100,352217529,4595,4595,4595,4595,0
|
||||
20250508,150000,352217529,4595,4590,4595,4590,213
|
||||
20250508,145900,351239759,4590,4590,4590,4590,0
|
||||
20250508,145800,351239759,4590,4590,4590,4590,7
|
||||
20250508,145700,351207629,4590,4590,4590,4590,0
|
||||
20250508,145600,351207629,4590,4590,4590,4590,0
|
||||
20250508,145500,351207629,4590,4590,4590,4590,10
|
||||
20250508,145400,351161729,4590,4585,4590,4585,491
|
||||
20250508,145300,348910214,4585,4585,4585,4585,42
|
||||
20250508,145200,348717644,4585,4585,4585,4585,28
|
||||
20250508,145100,348589264,4585,4585,4585,4585,30
|
||||
20250508,145000,348451714,4585,4585,4585,4585,0
|
||||
20250508,144900,348451714,4585,4585,4585,4585,0
|
||||
20250508,144800,348451714,4585,4585,4585,4585,7
|
||||
20250508,144700,348419619,4585,4585,4585,4585,4
|
||||
20250508,144600,348401279,4585,4585,4585,4585,4
|
||||
20250508,144500,348382939,4580,4580,4580,4580,84
|
||||
20250508,144400,347998219,4585,4590,4590,4585,483
|
||||
20250508,144300,345783639,4590,4590,4590,4590,85
|
||||
20250508,144200,345393489,4590,4590,4590,4590,0
|
||||
20250508,144100,345393489,4590,4585,4590,4585,194
|
||||
20250508,144000,344503959,4585,4585,4585,4585,70
|
||||
20250508,143900,344183009,4585,4585,4585,4585,0
|
||||
20250508,143800,344183009,4585,4585,4585,4585,0
|
||||
20250508,143700,344183009,4585,4585,4585,4585,157
|
||||
20250508,143600,343463164,4590,4585,4590,4585,12
|
||||
20250508,143500,343408134,4580,4580,4580,4580,0
|
||||
20250508,143400,343408134,4580,4580,4580,4580,0
|
||||
20250508,143300,343408134,4580,4585,4590,4580,469
|
||||
20250508,143200,341256734,4585,4585,4585,4585,12
|
||||
20250508,143100,341201714,4580,4580,4580,4580,197
|
||||
20250508,143000,340299454,4580,4580,4580,4580,0
|
||||
20250508,142900,340299454,4580,4585,4585,4580,130
|
||||
20250508,142800,339704029,4580,4580,4580,4580,1
|
||||
20250508,142700,339699449,4585,4585,4585,4585,30
|
||||
20250508,142600,339561899,4585,4585,4585,4585,0
|
||||
20250508,142500,339561899,4585,4585,4585,4585,0
|
||||
20250508,142400,339561899,4585,4585,4585,4585,480
|
||||
20250508,142300,337361099,4585,4585,4585,4585,0
|
||||
20250508,142200,337361099,4585,4585,4585,4585,0
|
||||
20250508,142100,337361099,4585,4585,4585,4585,0
|
||||
20250508,142000,337361099,4585,4585,4585,4585,134
|
||||
20250508,141900,336746709,4585,4585,4585,4585,143
|
||||
20250508,141800,336091054,4580,4580,4580,4580,2
|
||||
20250508,141700,336081894,4585,4585,4585,4585,23
|
||||
20250508,141600,335976439,4580,4580,4580,4580,0
|
||||
20250508,141500,335976439,4580,4580,4590,4580,200
|
||||
20250508,141400,335060329,4575,4590,4590,4575,752
|
||||
20250508,141300,331616839,4595,4595,4595,4595,0
|
||||
20250508,141200,331616839,4595,4595,4595,4595,10
|
||||
20250508,141100,331570889,4600,4600,4600,4600,138
|
||||
20250508,141000,330936089,4605,4605,4605,4605,8
|
||||
20250508,140900,330899249,4605,4605,4605,4605,27
|
||||
20250508,140800,330774914,4615,4600,4615,4600,681
|
||||
20250508,140700,327639549,4605,4605,4605,4605,407
|
||||
20250508,140600,325765314,4605,4605,4605,4605,0
|
||||
20250508,140500,325765314,4605,4605,4605,4605,0
|
||||
20250508,140400,325765314,4605,4605,4605,4605,0
|
||||
20250508,140300,325765314,4605,4595,4605,4595,2
|
||||
20250508,140200,325756114,4595,4590,4595,4590,85
|
||||
20250508,140100,325365764,4590,4590,4590,4590,105
|
||||
20250508,140000,324883814,4585,4585,4585,4585,0
|
||||
20250508,135900,324883814,4585,4585,4585,4585,5
|
||||
20250508,135800,324860889,4590,4590,4590,4590,0
|
||||
20250508,135700,324860889,4590,4595,4595,4590,28
|
||||
20250508,135600,324732319,4590,4585,4590,4585,415
|
||||
20250508,135500,322828704,4585,4585,4585,4585,1
|
||||
20250508,135400,322824119,4585,4585,4585,4585,5
|
||||
20250508,135300,322801194,4585,4580,4585,4580,521
|
||||
20250508,135200,320414974,4575,4575,4575,4575,0
|
||||
20250508,135100,320414974,4575,4575,4575,4575,488
|
||||
20250508,135000,318182374,4570,4577,4577,4570,325
|
||||
20250508,134900,316695784,4580,4580,4580,4580,0
|
||||
20250508,134800,316695784,4580,4580,4580,4580,0
|
||||
20250508,134700,316695784,4580,4580,4580,4580,13
|
||||
20250508,134600,316636244,4585,4585,4585,4585,0
|
||||
20250508,134500,316636244,4585,4585,4585,4585,0
|
||||
20250508,134400,316636244,4585,4585,4585,4585,0
|
||||
20250508,134300,316636244,4585,4585,4585,4585,1
|
||||
20250508,134200,316631659,4585,4580,4585,4580,62
|
||||
20250508,134100,316347694,4575,4575,4575,4575,13
|
||||
20250508,134000,316288219,4575,4575,4580,4575,131
|
||||
20250508,133900,315688294,4575,4575,4580,4575,32
|
||||
20250508,133800,315541834,4570,4570,4570,4570,154
|
||||
20250508,133700,314838054,4570,4575,4580,4570,12
|
||||
20250508,133600,314783129,4580,4580,4580,4580,14
|
||||
20250508,133500,314719009,4580,4580,4580,4580,0
|
||||
20250508,133400,314719009,4580,4580,4580,4580,1
|
||||
20250508,133300,314714429,4580,4580,4580,4580,0
|
||||
20250508,133200,314714429,4580,4580,4580,4580,0
|
||||
20250508,133100,314714429,4580,4580,4580,4580,8
|
||||
20250508,133000,314677789,4580,4580,4580,4580,1
|
||||
20250508,132900,314673209,4580,4575,4580,4570,391
|
||||
20250508,132800,312886064,4570,4575,4575,4570,31
|
||||
20250508,132700,312744329,4575,4575,4575,4575,358
|
||||
20250508,132600,311106479,4575,4577,4577,4575,167
|
||||
20250508,132500,310342446,4580,4580,4580,4580,100
|
||||
20250508,132400,309884446,4580,4575,4580,4570,508
|
||||
20250508,132300,307561246,4570,4575,4575,4570,277
|
||||
20250508,132200,306295286,4570,4575,4575,4570,60
|
||||
20250508,132100,306021076,4575,4575,4575,4575,46
|
||||
20250508,132000,305810626,4570,4575,4575,4570,220
|
||||
20250508,131900,304804721,4575,4575,4575,4575,26
|
||||
20250508,131800,304685771,4570,4575,4575,4570,145
|
||||
20250508,131700,304023111,4575,4580,4580,4575,9
|
||||
20250508,131600,303981921,4585,4585,4585,4585,0
|
||||
20250508,131500,303981921,4585,4590,4590,4575,13
|
||||
20250508,131400,303922331,4590,4590,4590,4590,0
|
||||
20250508,131300,303922331,4590,4590,4590,4590,5
|
||||
20250508,131200,303899381,4590,4590,4590,4590,0
|
||||
20250508,131100,303899381,4590,4590,4590,4590,1
|
||||
20250508,131000,303894791,4585,4590,4590,4585,421
|
||||
20250508,130900,301962436,4590,4590,4590,4590,5
|
||||
20250508,130800,301939486,4590,4590,4590,4590,0
|
||||
20250508,130700,301939486,4590,4590,4590,4590,0
|
||||
20250508,130600,301939486,4590,4590,4590,4590,41
|
||||
20250508,130500,301751296,4590,4590,4590,4590,41
|
||||
20250508,130400,301563106,4590,4585,4590,4585,122
|
||||
20250508,130300,301003181,4600,4600,4600,4600,0
|
||||
20250508,130200,301003181,4600,4600,4600,4600,1
|
||||
20250508,130100,300998581,4600,4600,4600,4600,0
|
||||
20250508,130000,300998581,4600,4605,4610,4600,80
|
||||
20250508,125900,300630326,4605,4625,4625,4605,524
|
||||
20250508,125800,298216696,4625,4620,4630,4620,2165
|
||||
20250508,125700,288214326,4620,4620,4620,4620,0
|
||||
20250508,125600,288214326,4620,4625,4625,4620,15
|
||||
20250508,125500,288144991,4625,4635,4635,4625,173
|
||||
20250508,125400,287344101,4640,4640,4640,4640,69
|
||||
20250508,125300,287023941,4640,4640,4640,4640,5
|
||||
20250508,125200,287000741,4635,4635,4635,4635,0
|
||||
20250508,125100,287000741,4635,4625,4635,4625,225
|
||||
20250508,125000,285958621,4620,4620,4630,4620,62
|
||||
20250508,124900,285672171,4630,4620,4630,4620,18
|
||||
20250508,124800,285588951,4630,4620,4630,4620,384
|
||||
20250508,124700,283814171,4615,4600,4615,4600,600
|
||||
20250508,124600,281053381,4595,4595,4595,4595,571
|
||||
20250508,124500,278429636,4595,4610,4610,4595,1000
|
||||
20250508,124400,273833341,4610,4615,4615,4610,2
|
||||
20250508,124300,273824116,4615,4615,4615,4615,0
|
||||
20250508,124200,273824116,4615,4600,4615,4600,310
|
||||
20250508,124100,272394336,4600,4600,4600,4600,179
|
||||
20250508,124000,271570936,4600,4600,4600,4600,0
|
||||
20250508,123900,271570936,4600,4600,4600,4600,45
|
||||
20250508,123800,271363936,4600,4600,4615,4600,622
|
||||
20250508,123700,268502256,4610,4610,4610,4610,0
|
||||
20250508,123600,268502256,4610,4600,4610,4600,461
|
||||
20250508,123500,266381476,4595,4590,4595,4590,94
|
||||
20250508,123400,265949991,4590,4585,4590,4585,333
|
||||
20250508,123300,264423016,4585,4585,4585,4585,84
|
||||
20250508,123200,264037876,4585,4575,4585,4575,1010
|
||||
20250508,123100,259411821,4575,4575,4575,4575,3
|
||||
20250508,123000,259398096,4575,4575,4575,4575,48
|
||||
20250508,122900,259178496,4580,4580,4580,4580,0
|
||||
20250508,122800,259178496,4580,4580,4580,4580,0
|
||||
20250508,122700,259178496,4580,4580,4580,4580,0
|
||||
20250508,122600,259178496,4580,4580,4580,4580,0
|
||||
20250508,122500,259178496,4580,4580,4580,4580,47
|
||||
20250508,122400,258963236,4580,4580,4580,4580,0
|
||||
20250508,122300,258963236,4580,4580,4580,4580,2
|
||||
20250508,122200,258954076,4575,4575,4580,4575,313
|
||||
20250508,122100,257522076,4575,4575,4575,4575,0
|
||||
20250508,122000,257522076,4575,4575,4575,4575,42
|
||||
20250508,121900,257329926,4575,4575,4575,4575,1
|
||||
20250508,121800,257325351,4575,4575,4575,4575,0
|
||||
20250508,121700,257325351,4575,4575,4575,4575,5
|
||||
20250508,121600,257302476,4575,4575,4575,4575,42
|
||||
20250508,121500,257110326,4570,4570,4570,4570,0
|
||||
20250508,121400,257110326,4570,4570,4570,4570,107
|
||||
20250508,121300,256621336,4570,4575,4575,4570,82
|
||||
20250508,121200,256246546,4575,4575,4575,4575,24
|
||||
20250508,121100,256136746,4570,4570,4570,4570,0
|
||||
20250508,121000,256136746,4570,4570,4570,4570,0
|
||||
20250508,120900,256136746,4570,4570,4570,4570,1
|
||||
20250508,120800,256132176,4575,4575,4575,4575,0
|
||||
20250508,120700,256132176,4575,4575,4575,4575,19
|
||||
20250508,120600,256045251,4575,4575,4575,4575,5
|
||||
20250508,120500,256022376,4580,4580,4580,4580,72
|
||||
20250508,120400,255692616,4580,4580,4580,4580,142
|
||||
20250508,120300,255042256,4600,4580,4600,4580,135
|
||||
20250508,120200,254423716,4575,4570,4575,4570,12
|
||||
20250508,120100,254368866,4570,4570,4570,4570,0
|
||||
20250508,120000,254368866,4570,4570,4570,4570,0
|
||||
20250508,115900,254368866,4570,4570,4570,4570,0
|
||||
20250508,115800,254368866,4570,4570,4570,4570,95
|
||||
20250508,115700,253934716,4575,4575,4575,4575,33
|
||||
20250508,115600,253783741,4580,4580,4580,4580,0
|
||||
20250508,115500,253783741,4580,4570,4580,4570,502
|
||||
20250508,115400,251488921,4585,4585,4585,4585,0
|
||||
20250508,115300,251488921,4585,4585,4585,4585,0
|
||||
20250508,115200,251488921,4585,4585,4585,4585,0
|
||||
20250508,115100,251488921,4585,4585,4585,4585,0
|
||||
20250508,115000,251488921,4585,4585,4585,4585,0
|
||||
20250508,114900,251488921,4585,4585,4585,4585,0
|
||||
20250508,114800,251488921,4585,4585,4585,4585,0
|
||||
20250508,114700,251488921,4585,4575,4585,4575,444
|
||||
20250508,114600,249457386,4575,4575,4575,4575,0
|
||||
20250508,114500,249457386,4575,4575,4575,4575,0
|
||||
20250508,114400,249457386,4575,4575,4575,4575,0
|
||||
20250508,114300,249457386,4575,4575,4575,4575,0
|
||||
20250508,114200,249457386,4575,4575,4575,4575,30
|
||||
20250508,114100,249320136,4575,4575,4575,4575,44
|
||||
20250508,114000,249118836,4575,4575,4575,4575,0
|
||||
20250508,113900,249118836,4575,4575,4575,4575,104
|
||||
20250508,113800,248643036,4575,4575,4575,4575,1
|
||||
20250508,113700,248638461,4605,4605,4605,4605,0
|
||||
20250508,113600,248638461,4605,4565,4605,4530,2866
|
||||
20250508,113500,235597416,4565,4565,4565,4565,38
|
||||
20250508,113400,235423946,4565,4565,4565,4565,0
|
||||
20250508,113300,235423946,4565,4565,4565,4560,429
|
||||
20250508,113200,233465641,4560,4570,4570,4555,997
|
||||
20250508,113100,228914366,4575,4575,4575,4575,14
|
||||
20250508,113000,228850316,4570,4570,4570,4565,258
|
||||
20250508,112900,227671606,4570,4585,4585,4570,1761
|
||||
20250508,112800,219605406,4590,4590,4590,4590,11
|
||||
20250508,112700,219554916,4585,4585,4585,4585,0
|
||||
20250508,112600,219554916,4585,4585,4585,4585,50
|
||||
20250508,112500,219325666,4585,4585,4590,4585,253
|
||||
20250508,112400,218164661,4590,4590,4590,4590,39
|
||||
20250508,112300,217985651,4590,4590,4590,4590,1
|
||||
20250508,112200,217981061,4585,4585,4585,4585,0
|
||||
20250508,112100,217981061,4585,4585,4585,4585,7
|
||||
20250508,112000,217948966,4585,4585,4585,4585,0
|
||||
20250508,111900,217948966,4585,4590,4590,4585,58
|
||||
20250508,111800,217682796,4590,4585,4590,4585,144
|
||||
20250508,111700,217021916,4585,4585,4585,4585,439
|
||||
20250508,111600,215009101,4595,4595,4595,4595,1
|
||||
20250508,111500,215004506,4595,4595,4595,4595,0
|
||||
20250508,111400,215004506,4595,4590,4595,4590,237
|
||||
20250508,111300,213916616,4595,4595,4595,4595,0
|
||||
20250508,111200,213916616,4595,4595,4595,4595,0
|
||||
20250508,111100,213916616,4595,4595,4595,4595,0
|
||||
20250508,111000,213916616,4595,4590,4595,4590,167
|
||||
20250508,110900,213149576,4590,4590,4590,4590,123
|
||||
20250508,110800,212585006,4600,4595,4600,4595,242
|
||||
20250508,110700,211472136,4595,4595,4595,4595,0
|
||||
20250508,110600,211472136,4595,4595,4595,4595,0
|
||||
20250508,110500,211472136,4595,4595,4595,4595,0
|
||||
20250508,110400,211472136,4595,4595,4595,4595,0
|
||||
20250508,110300,211472136,4595,4595,4595,4595,0
|
||||
20250508,110200,211472136,4595,4595,4595,4595,35
|
||||
20250508,110100,211311311,4595,4595,4595,4595,0
|
||||
20250508,110000,211311311,4595,4595,4595,4595,144
|
||||
20250508,105900,210649631,4595,4600,4600,4595,19
|
||||
20250508,105800,210562321,4600,4600,4600,4600,10
|
||||
20250508,105700,210516321,4600,4600,4600,4600,0
|
||||
20250508,105600,210516321,4600,4600,4600,4600,45
|
||||
20250508,105500,210309321,4600,4600,4600,4600,3
|
||||
20250508,105400,210295521,4600,4600,4600,4600,0
|
||||
20250508,105300,210295521,4600,4600,4600,4600,42
|
||||
20250508,105200,210102321,4600,4600,4600,4600,39
|
||||
20250508,105100,209922921,4600,4595,4600,4595,37
|
||||
20250508,105000,209752726,4595,4595,4595,4595,0
|
||||
20250508,104900,209752726,4595,4595,4595,4595,37
|
||||
20250508,104800,209582711,4585,4580,4595,4580,526
|
||||
20250508,104700,207173446,4575,4575,4575,4575,61
|
||||
20250508,104600,206894371,4575,4580,4580,4575,55
|
||||
20250508,104500,206642496,4570,4570,4570,4570,100
|
||||
20250508,104400,206185496,4575,4585,4595,4575,851
|
||||
20250508,104300,202291181,4595,4595,4595,4595,0
|
||||
20250508,104200,202291181,4595,4580,4595,4580,565
|
||||
20250508,104100,199702506,4580,4580,4580,4580,0
|
||||
20250508,104000,199702506,4580,4580,4580,4580,4
|
||||
20250508,103900,199684186,4580,4575,4580,4575,204
|
||||
20250508,103800,198750866,4575,4570,4575,4570,171
|
||||
20250508,103700,197968896,4585,4585,4585,4585,0
|
||||
20250508,103600,197968896,4585,4585,4585,4585,60
|
||||
20250508,103500,197693796,4595,4595,4595,4595,0
|
||||
20250508,103400,197693796,4595,4595,4595,4595,0
|
||||
20250508,103300,197693796,4595,4580,4595,4575,81
|
||||
20250508,103200,197323016,4580,4580,4580,4580,0
|
||||
20250508,103100,197323016,4580,4580,4580,4580,1
|
||||
20250508,103000,197318436,4575,4575,4575,4575,121
|
||||
20250508,102900,196764861,4580,4575,4615,4575,498
|
||||
20250508,102800,194483976,4580,4580,4580,4580,0
|
||||
20250508,102700,194483976,4580,4580,4580,4580,2
|
||||
20250508,102600,194474816,4580,4560,4580,4560,1434
|
||||
20250508,102500,187934576,4560,4560,4560,4560,0
|
||||
20250508,102400,187934576,4560,4560,4560,4560,35
|
||||
20250508,102300,187774976,4560,4565,4565,4560,214
|
||||
20250508,102200,186799011,4565,4570,4570,4565,12
|
||||
20250508,102100,186744181,4570,4570,4570,4570,14
|
||||
20250508,102000,186680201,4570,4575,4575,4560,143
|
||||
20250508,101900,186027516,4570,4570,4570,4565,488
|
||||
20250508,101800,183797371,4575,4575,4575,4575,0
|
||||
20250508,101700,183797371,4575,4570,4575,4570,310
|
||||
20250508,101600,182379276,4560,4575,4575,4560,297
|
||||
20250508,101500,181023411,4575,4575,4575,4575,2
|
||||
20250508,101400,181014261,4575,4575,4575,4575,3
|
||||
20250508,101300,181000536,4575,4575,4575,4575,201
|
||||
20250508,101200,180080961,4575,4570,4575,4570,102
|
||||
20250508,101100,179614816,4575,4575,4575,4575,60
|
||||
20250508,101000,179340316,4580,4580,4580,4580,6
|
||||
20250508,100900,179312836,4575,4575,4575,4575,6
|
||||
20250508,100800,179285386,4555,4575,4575,4555,1322
|
||||
20250508,100700,173248121,4580,4570,4580,4570,153
|
||||
20250508,100600,172548491,4570,4575,4575,4570,49
|
||||
20250508,100500,172324536,4575,4575,4575,4575,172
|
||||
20250508,100400,171537636,4590,4590,4590,4590,1
|
||||
20250508,100300,171533046,4590,4585,4590,4585,3
|
||||
20250508,100200,171519286,4585,4585,4585,4585,0
|
||||
20250508,100100,171519286,4585,4585,4585,4585,0
|
||||
20250508,100000,171519286,4585,4585,4585,4585,10
|
||||
20250508,095900,171473436,4580,4575,4580,4575,471
|
||||
20250508,095800,169316331,4575,4575,4575,4575,40
|
||||
20250508,095700,169133331,4575,4575,4575,4575,2
|
||||
20250508,095600,169124181,4575,4575,4575,4575,20
|
||||
20250508,095500,169032681,4565,4560,4570,4560,672
|
||||
20250508,095400,165965431,4550,4550,4550,4550,0
|
||||
20250508,095300,165965431,4550,4550,4550,4550,50
|
||||
20250508,095200,165737931,4550,4575,4575,4510,5798
|
||||
20250508,095100,139432626,4570,4570,4570,4570,0
|
||||
20250508,095000,139432626,4570,4570,4570,4570,0
|
||||
20250508,094900,139432626,4570,4570,4570,4570,1
|
||||
20250508,094800,139428056,4560,4560,4560,4560,0
|
||||
20250508,094700,139428056,4560,4570,4570,4560,161
|
||||
20250508,094600,138693086,4565,4565,4565,4565,51
|
||||
20250508,094500,138460271,4565,4565,4565,4565,34
|
||||
20250508,094400,138305061,4560,4560,4560,4560,146
|
||||
20250508,094300,137639301,4565,4560,4565,4555,79
|
||||
20250508,094200,137279281,4560,4560,4560,4560,592
|
||||
20250508,094100,134579761,4560,4555,4560,4555,157
|
||||
20250508,094000,133863871,4550,4560,4570,4550,348
|
||||
20250508,093900,132278666,4560,4570,4575,4560,471
|
||||
20250508,093800,130126591,4580,4585,4585,4575,1217
|
||||
20250508,093700,124556676,4585,4597,4597,4585,495
|
||||
20250508,093600,122285049,4600,4600,4600,4600,7
|
||||
20250508,093500,122252849,4590,4590,4590,4590,0
|
||||
20250508,093400,122252849,4590,4590,4590,4590,0
|
||||
20250508,093300,122252849,4590,4600,4600,4590,1870
|
||||
20250508,093200,113663979,4600,4605,4605,4600,536
|
||||
20250508,093100,111198289,4605,4605,4605,4605,121
|
||||
20250508,093000,110641084,4610,4610,4610,4610,400
|
||||
20250508,092900,108797084,4610,4610,4610,4610,198
|
||||
20250508,092800,107884304,4610,4625,4625,4610,593
|
||||
20250508,092700,105150334,4610,4610,4610,4610,10
|
||||
20250508,092600,105104234,4610,4610,4610,4610,10
|
||||
20250508,092500,105058134,4620,4615,4620,4610,760
|
||||
20250508,092400,101548534,4615,4630,4630,4615,718
|
||||
20250508,092300,98225509,4630,4610,4630,4610,550
|
||||
20250508,092200,95684559,4610,4610,4610,4610,14
|
||||
20250508,092100,95620019,4610,4610,4615,4610,2726
|
||||
20250508,092000,83048189,4600,4615,4615,4600,1458
|
||||
20250508,091900,76326489,4615,4625,4625,4610,614
|
||||
20250508,091800,73488049,4620,4615,4620,4605,1986
|
||||
20250508,091700,64320615,4620,4625,4630,4620,69
|
||||
20250508,091600,64001435,4635,4650,4650,4635,336
|
||||
20250508,091500,62441530,4660,4660,4660,4655,154
|
||||
20250508,091400,61724330,4660,4660,4660,4660,75
|
||||
20250508,091300,61374830,4660,4660,4660,4660,94
|
||||
20250508,091200,60936790,4660,4660,4660,4660,47
|
||||
20250508,091100,60717770,4660,4640,4660,4640,493
|
||||
20250508,091000,58424595,4640,4655,4655,4640,504
|
||||
20250508,090900,56081350,4650,4655,4655,4650,160
|
||||
20250508,090800,55337075,4660,4665,4665,4660,150
|
||||
20250508,090700,54637965,4665,4655,4665,4655,192
|
||||
20250508,090600,53743675,4660,4660,4660,4660,15
|
||||
20250508,090500,53673775,4660,4630,4670,4630,1569
|
||||
20250508,090400,46371410,4630,4630,4645,4625,1313
|
||||
20250508,090300,40289010,4630,4630,4645,4630,1447
|
||||
20250508,090200,33582710,4625,4630,4655,4625,2462
|
||||
20250508,090100,22176630,4655,4655,4655,4655,4
|
||||
20250508,090000,22158010,4600,4515,4630,4515,4856
|
||||
|
Reference in New Issue
Block a user