Update 2025-05-12 2741 candle_min
This commit is contained in:
559
000680/min/candle-20250512.csv
Normal file
559
000680/min/candle-20250512.csv
Normal file
@@ -0,0 +1,559 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,181700,2128029462,3570,3570,3570,3570,3020
|
||||
20250512,181600,2128029462,3570,3570,3570,3570,0
|
||||
20250512,181500,2128029462,3570,3570,3570,3570,0
|
||||
20250512,181400,2128029462,3570,3570,3570,3570,0
|
||||
20250512,181300,2128029462,3570,3570,3570,3570,0
|
||||
20250512,181200,2128029462,3570,3570,3570,3570,0
|
||||
20250512,181100,2128029462,3570,3570,3570,3570,0
|
||||
20250512,181000,2128029462,3570,3570,3570,3570,0
|
||||
20250512,180900,2128029462,3570,3570,3570,3570,0
|
||||
20250512,180800,2128029462,3570,3570,3570,3570,0
|
||||
20250512,180700,2128029462,3570,3570,3570,3570,0
|
||||
20250512,180600,2128029462,3570,3570,3570,3570,0
|
||||
20250512,180500,2128029462,3570,3570,3570,3570,0
|
||||
20250512,180400,2128029462,3570,3570,3570,3570,0
|
||||
20250512,180300,2128029462,3570,3570,3570,3570,0
|
||||
20250512,180200,2128029462,3570,3570,3570,3570,0
|
||||
20250512,180100,2128029462,3570,3570,3570,3570,0
|
||||
20250512,180000,2128029462,3570,3570,3570,3570,0
|
||||
20250512,175900,2128029462,3570,3570,3570,3570,0
|
||||
20250512,175800,2128029462,3570,3570,3570,3570,0
|
||||
20250512,175700,2128029462,3570,3570,3570,3570,0
|
||||
20250512,175600,2128029462,3570,3570,3570,3570,0
|
||||
20250512,175500,2128029462,3570,3570,3570,3570,0
|
||||
20250512,175400,2128029462,3570,3570,3570,3570,0
|
||||
20250512,175300,2128029462,3570,3570,3570,3570,0
|
||||
20250512,175200,2128029462,3570,3570,3570,3570,0
|
||||
20250512,175100,2128029462,3570,3570,3570,3570,0
|
||||
20250512,175000,2128029462,3570,3570,3570,3570,0
|
||||
20250512,174900,2128029462,3570,3570,3570,3570,0
|
||||
20250512,174800,2128029462,3570,3570,3570,3570,0
|
||||
20250512,174700,2128029462,3570,3570,3570,3570,3020
|
||||
20250512,174600,2128029462,3570,3570,3570,3570,0
|
||||
20250512,174500,2128029462,3570,3570,3570,3570,0
|
||||
20250512,174400,2128029462,3570,3570,3570,3570,0
|
||||
20250512,174300,2128029462,3570,3570,3570,3570,0
|
||||
20250512,174200,2128029462,3570,3570,3570,3570,0
|
||||
20250512,174100,2128029462,3570,3570,3570,3570,0
|
||||
20250512,174000,2128029462,3570,3570,3570,3570,0
|
||||
20250512,173900,2128029462,3570,3570,3570,3570,0
|
||||
20250512,173800,2128029462,3570,3570,3570,3570,0
|
||||
20250512,173700,2128029462,3570,3570,3570,3570,0
|
||||
20250512,173600,2128029462,3570,3570,3570,3570,0
|
||||
20250512,173500,2128029462,3570,3570,3570,3570,0
|
||||
20250512,173400,2128029462,3570,3570,3570,3570,0
|
||||
20250512,173300,2128029462,3570,3570,3570,3570,0
|
||||
20250512,173200,2128029462,3570,3570,3570,3570,0
|
||||
20250512,173100,2128029462,3570,3570,3570,3570,0
|
||||
20250512,173000,2128029462,3570,3570,3570,3570,0
|
||||
20250512,172900,2128029462,3570,3570,3570,3570,0
|
||||
20250512,172800,2128029462,3570,3570,3570,3570,0
|
||||
20250512,172700,2128029462,3570,3570,3570,3570,0
|
||||
20250512,172600,2128029462,3570,3570,3570,3570,0
|
||||
20250512,172500,2128029462,3570,3570,3570,3570,0
|
||||
20250512,172400,2128029462,3570,3570,3570,3570,0
|
||||
20250512,172300,2128029462,3570,3570,3570,3570,0
|
||||
20250512,172200,2128029462,3570,3570,3570,3570,0
|
||||
20250512,172100,2128029462,3570,3570,3570,3570,0
|
||||
20250512,172000,2128029462,3570,3570,3570,3570,0
|
||||
20250512,171900,2128029462,3570,3570,3570,3570,0
|
||||
20250512,171800,2128029462,3570,3570,3570,3570,0
|
||||
20250512,171700,2128029462,3570,3570,3570,3570,3020
|
||||
20250512,171600,2128029462,3570,3570,3570,3570,0
|
||||
20250512,171500,2128029462,3570,3570,3570,3570,0
|
||||
20250512,171400,2128029462,3570,3570,3570,3570,0
|
||||
20250512,171300,2128029462,3570,3570,3570,3570,0
|
||||
20250512,171200,2128029462,3570,3570,3570,3570,0
|
||||
20250512,171100,2128029462,3570,3570,3570,3570,0
|
||||
20250512,171000,2128029462,3570,3570,3570,3570,0
|
||||
20250512,170900,2128029462,3570,3570,3570,3570,0
|
||||
20250512,170800,2128029462,3570,3570,3570,3570,0
|
||||
20250512,170700,2128029462,3570,3570,3570,3570,0
|
||||
20250512,170600,2128029462,3570,3570,3570,3570,0
|
||||
20250512,170500,2128029462,3570,3570,3570,3570,0
|
||||
20250512,170400,2128029462,3570,3570,3570,3570,0
|
||||
20250512,170300,2128029462,3570,3570,3570,3570,0
|
||||
20250512,170200,2128029462,3570,3570,3570,3570,0
|
||||
20250512,170100,2128029462,3570,3570,3570,3570,0
|
||||
20250512,170000,2128029462,3570,3570,3570,3570,0
|
||||
20250512,165900,2128029462,3570,3570,3570,3570,0
|
||||
20250512,165800,2128029462,3570,3570,3570,3570,0
|
||||
20250512,165700,2128029462,3570,3570,3570,3570,0
|
||||
20250512,165600,2128029462,3570,3570,3570,3570,0
|
||||
20250512,165500,2128029462,3570,3570,3570,3570,0
|
||||
20250512,165400,2128029462,3570,3570,3570,3570,0
|
||||
20250512,165300,2128029462,3570,3570,3570,3570,0
|
||||
20250512,165200,2128029462,3570,3570,3570,3570,0
|
||||
20250512,165100,2128029462,3570,3570,3570,3570,0
|
||||
20250512,165000,2128029462,3570,3570,3570,3570,0
|
||||
20250512,164900,2128029462,3570,3570,3570,3570,0
|
||||
20250512,164800,2128029462,3570,3570,3570,3570,0
|
||||
20250512,164700,2128029462,3570,3570,3570,3570,3020
|
||||
20250512,164600,2128029462,3570,3570,3570,3570,0
|
||||
20250512,164500,2128029462,3570,3570,3570,3570,0
|
||||
20250512,164400,2128029462,3570,3570,3570,3570,0
|
||||
20250512,164300,2128029462,3570,3570,3570,3570,0
|
||||
20250512,164200,2128029462,3570,3570,3570,3570,0
|
||||
20250512,164100,2128029462,3570,3570,3570,3570,0
|
||||
20250512,164000,2128029462,3570,3570,3570,3570,0
|
||||
20250512,163900,2128029462,3570,3570,3570,3570,0
|
||||
20250512,163800,2128029462,3570,3570,3570,3570,0
|
||||
20250512,163700,2128029462,3570,3570,3570,3570,0
|
||||
20250512,163600,2128029462,3570,3570,3570,3570,0
|
||||
20250512,163500,2128029462,3570,3570,3570,3570,0
|
||||
20250512,163400,2128029462,3570,3570,3570,3570,0
|
||||
20250512,163300,2128029462,3570,3570,3570,3570,0
|
||||
20250512,163200,2128029462,3570,3570,3570,3570,0
|
||||
20250512,163100,2128029462,3570,3570,3570,3570,0
|
||||
20250512,163000,2128029462,3570,3570,3570,3570,0
|
||||
20250512,162900,2128029462,3570,3570,3570,3570,0
|
||||
20250512,162800,2128029462,3570,3570,3570,3570,0
|
||||
20250512,162700,2128029462,3570,3570,3570,3570,0
|
||||
20250512,162600,2128029462,3570,3570,3570,3570,0
|
||||
20250512,162500,2128029462,3570,3570,3570,3570,0
|
||||
20250512,162400,2128029462,3570,3570,3570,3570,0
|
||||
20250512,162300,2128029462,3570,3570,3570,3570,0
|
||||
20250512,162200,2128029462,3570,3570,3570,3570,0
|
||||
20250512,162100,2128029462,3570,3570,3570,3570,0
|
||||
20250512,162000,2128029462,3570,3570,3570,3570,0
|
||||
20250512,161900,2128029462,3570,3570,3570,3570,0
|
||||
20250512,161800,2128029462,3570,3570,3570,3570,0
|
||||
20250512,161700,2128029462,3570,3570,3570,3570,3020
|
||||
20250512,161600,2128029462,3570,3570,3570,3570,0
|
||||
20250512,161500,2128029462,3570,3570,3570,3570,0
|
||||
20250512,161400,2128029462,3570,3570,3570,3570,0
|
||||
20250512,161300,2128029462,3570,3570,3570,3570,0
|
||||
20250512,161200,2128029462,3570,3570,3570,3570,0
|
||||
20250512,161100,2128029462,3570,3570,3570,3570,0
|
||||
20250512,161000,2128029462,3570,3570,3570,3570,0
|
||||
20250512,160900,2128029462,3570,3570,3570,3570,0
|
||||
20250512,160800,2128029462,3570,3570,3570,3570,0
|
||||
20250512,160700,2128029462,3570,3570,3570,3570,0
|
||||
20250512,160600,2128029462,3570,3570,3570,3570,0
|
||||
20250512,160500,2128029462,3570,3570,3570,3570,0
|
||||
20250512,160400,2128029462,3570,3570,3570,3570,0
|
||||
20250512,160300,2128029462,3570,3570,3570,3570,0
|
||||
20250512,160200,2128029462,3570,3570,3570,3570,0
|
||||
20250512,160100,2128029462,3570,3570,3570,3570,0
|
||||
20250512,160000,2128029462,3570,3570,3570,3570,0
|
||||
20250512,155900,2128029462,3570,3570,3570,3570,0
|
||||
20250512,155800,2128029462,3570,3570,3570,3570,0
|
||||
20250512,155700,2128029462,3570,3570,3570,3570,0
|
||||
20250512,155600,2128029462,3570,3570,3570,3570,0
|
||||
20250512,155500,2128029462,3570,3570,3570,3570,0
|
||||
20250512,155400,2128029462,3570,3570,3570,3570,0
|
||||
20250512,155300,2128029462,3570,3570,3570,3570,0
|
||||
20250512,155200,2128029462,3570,3570,3570,3570,0
|
||||
20250512,155100,2128029462,3570,3570,3570,3570,0
|
||||
20250512,155000,2128029462,3570,3570,3570,3570,0
|
||||
20250512,154900,2128029462,3570,3570,3570,3570,0
|
||||
20250512,154800,2128029462,3570,3570,3570,3570,0
|
||||
20250512,154700,2128029462,3570,3570,3570,3570,3020
|
||||
20250512,154600,2128029462,3570,3570,3570,3570,0
|
||||
20250512,154500,2128029462,3570,3570,3570,3570,0
|
||||
20250512,154400,2128029462,3570,3570,3570,3570,0
|
||||
20250512,154300,2128029462,3570,3570,3570,3570,0
|
||||
20250512,154200,2128029462,3570,3570,3570,3570,0
|
||||
20250512,154100,2128029462,3570,3570,3570,3570,0
|
||||
20250512,154000,2128029462,3570,3570,3570,3570,0
|
||||
20250512,153900,2128029462,3570,3570,3570,3570,0
|
||||
20250512,153800,2128029462,3570,3570,3570,3570,0
|
||||
20250512,153700,2128029462,3570,3570,3570,3570,0
|
||||
20250512,153600,2128029462,3570,3570,3570,3570,0
|
||||
20250512,153500,2128029462,3570,3570,3570,3570,0
|
||||
20250512,153400,2128029462,3570,3570,3570,3570,0
|
||||
20250512,153300,2128029462,3570,3570,3570,3570,0
|
||||
20250512,153200,2128029462,3570,3570,3570,3570,0
|
||||
20250512,153100,2128029462,3570,3570,3570,3570,0
|
||||
20250512,153000,2128029462,3570,3570,3570,3570,3020
|
||||
20250512,152900,2117248062,3555,3555,3555,3555,0
|
||||
20250512,152800,2117248062,3555,3555,3555,3555,0
|
||||
20250512,152700,2117248062,3555,3555,3555,3555,0
|
||||
20250512,152600,2117248062,3555,3555,3555,3555,0
|
||||
20250512,152500,2117248062,3555,3555,3555,3555,0
|
||||
20250512,152400,2117248062,3555,3555,3555,3555,0
|
||||
20250512,152300,2117248062,3555,3555,3555,3555,0
|
||||
20250512,152200,2117248062,3555,3555,3555,3555,0
|
||||
20250512,152100,2117248062,3555,3555,3555,3555,0
|
||||
20250512,152000,2117248062,3555,3555,3555,3555,0
|
||||
20250512,151900,2117248062,3555,3570,3570,3555,529
|
||||
20250512,151800,2115360292,3570,3555,3570,3555,950
|
||||
20250512,151700,2111969757,3555,3560,3560,3555,5145
|
||||
20250512,151600,2093676387,3565,3565,3570,3565,1075
|
||||
20250512,151500,2089843412,3565,3570,3570,3565,662
|
||||
20250512,151400,2087481322,3570,3570,3570,3565,1005
|
||||
20250512,151300,2083896162,3565,3570,3570,3565,1078
|
||||
20250512,151200,2080052702,3570,3570,3570,3565,1479
|
||||
20250512,151100,2074774072,3570,3570,3570,3565,905
|
||||
20250512,151000,2071543377,3565,3565,3570,3565,743
|
||||
20250512,150900,2068891567,3565,3570,3570,3565,3
|
||||
20250512,150800,2068880862,3570,3570,3570,3570,16
|
||||
20250512,150700,2068823742,3570,3575,3575,3570,3835
|
||||
20250512,150600,2055132732,3570,3575,3575,3570,42
|
||||
20250512,150500,2054982732,3575,3570,3575,3570,3974
|
||||
20250512,150400,2040783697,3570,3570,3570,3565,176
|
||||
20250512,150300,2040155527,3570,3570,3570,3565,195
|
||||
20250512,150200,2039459392,3570,3575,3575,3570,1364
|
||||
20250512,150100,2034584407,3570,3570,3570,3570,221
|
||||
20250512,150000,2033795437,3570,3570,3570,3570,1774
|
||||
20250512,145900,2027462257,3570,3575,3575,3570,1083
|
||||
20250512,145800,2023595437,3575,3570,3575,3570,3583
|
||||
20250512,145700,2010801852,3570,3565,3570,3565,2
|
||||
20250512,145600,2010794717,3570,3575,3575,3570,46
|
||||
20250512,145500,2010630492,3575,3570,3575,3570,1201
|
||||
20250512,145400,2006342917,3570,3570,3575,3570,4956
|
||||
20250512,145300,1988649167,3565,3565,3565,3565,1637
|
||||
20250512,145200,1982813262,3560,3565,3565,3560,43
|
||||
20250512,145100,1982660172,3565,3565,3565,3560,241
|
||||
20250512,145000,1981801302,3565,3560,3565,3560,764
|
||||
20250512,144900,1979077892,3560,3565,3570,3560,2841
|
||||
20250512,144800,1968950252,3565,3560,3565,3560,12
|
||||
20250512,144700,1968907527,3565,3565,3575,3565,788
|
||||
20250512,144600,1966096887,3570,3575,3575,3570,70
|
||||
20250512,144500,1965846977,3575,3575,3575,3575,0
|
||||
20250512,144400,1965846977,3575,3575,3575,3565,632
|
||||
20250512,144300,1963593327,3565,3565,3565,3565,106
|
||||
20250512,144200,1963215437,3565,3575,3575,3565,250
|
||||
20250512,144100,1962322457,3575,3570,3575,3570,227
|
||||
20250512,144000,1961511262,3570,3570,3575,3570,583
|
||||
20250512,143900,1959428482,3580,3575,3580,3570,1716
|
||||
20250512,143800,1953294237,3575,3575,3575,3570,156
|
||||
20250512,143700,1952736547,3575,3575,3575,3575,582
|
||||
20250512,143600,1950655897,3575,3575,3575,3575,9
|
||||
20250512,143500,1950623722,3570,3575,3575,3570,1414
|
||||
20250512,143400,1945569247,3575,3575,3580,3575,5996
|
||||
20250512,143300,1924131327,3575,3575,3575,3575,2204
|
||||
20250512,143200,1916252027,3575,3570,3575,3570,1135
|
||||
20250512,143100,1912200067,3570,3570,3570,3570,192
|
||||
20250512,143000,1911514627,3570,3570,3570,3570,602
|
||||
20250512,142900,1909365487,3570,3570,3570,3570,980
|
||||
20250512,142800,1905866887,3570,3560,3570,3560,504
|
||||
20250512,142700,1904070117,3560,3560,3560,3560,1
|
||||
20250512,142600,1904066557,3560,3565,3565,3560,6
|
||||
20250512,142500,1904045182,3565,3560,3565,3560,1216
|
||||
20250512,142400,1899711702,3565,3565,3565,3565,502
|
||||
20250512,142300,1897922072,3565,3560,3565,3560,793
|
||||
20250512,142200,1895095717,3565,3565,3565,3565,0
|
||||
20250512,142100,1895095717,3565,3565,3565,3560,565
|
||||
20250512,142000,1893081497,3565,3565,3565,3565,2
|
||||
20250512,141900,1893074367,3560,3560,3560,3560,0
|
||||
20250512,141800,1893074367,3560,3560,3565,3560,3478
|
||||
20250512,141700,1880692677,3565,3565,3565,3565,297
|
||||
20250512,141600,1879633872,3560,3570,3570,3560,860
|
||||
20250512,141500,1876568187,3570,3570,3570,3570,1
|
||||
20250512,141400,1876564617,3570,3570,3570,3570,2
|
||||
20250512,141300,1876557477,3570,3570,3570,3565,153
|
||||
20250512,141200,1876011387,3565,3570,3570,3565,272
|
||||
20250512,141100,1875040362,3570,3560,3570,3560,43
|
||||
20250512,141000,1874887262,3570,3570,3570,3570,457
|
||||
20250512,140900,1873255772,3565,3565,3565,3565,650
|
||||
20250512,140800,1870938522,3565,3575,3575,3565,63
|
||||
20250512,140700,1870713907,3575,3575,3575,3575,67
|
||||
20250512,140600,1870474382,3575,3575,3575,3572,41
|
||||
20250512,140500,1870327810,3570,3565,3570,3565,490
|
||||
20250512,140400,1868579810,3565,3565,3565,3565,195
|
||||
20250512,140300,1867884635,3570,3570,3570,3570,0
|
||||
20250512,140200,1867884635,3570,3570,3570,3570,3
|
||||
20250512,140100,1867873925,3565,3565,3565,3565,182
|
||||
20250512,140000,1867225095,3565,3570,3570,3565,419
|
||||
20250512,135900,1865731355,3575,3575,3575,3575,38
|
||||
20250512,135800,1865595505,3575,3570,3575,3560,1875
|
||||
20250512,135700,1858892765,3570,3570,3570,3570,2635
|
||||
20250512,135600,1849485815,3565,3555,3565,3555,5471
|
||||
20250512,135500,1829981960,3565,3560,3565,3560,678
|
||||
20250512,135400,1827568170,3560,3565,3565,3560,1102
|
||||
20250512,135300,1823645045,3565,3565,3565,3560,152
|
||||
20250512,135200,1823103670,3565,3565,3565,3565,3
|
||||
20250512,135100,1823092975,3565,3565,3565,3565,280
|
||||
20250512,135000,1822094775,3565,3565,3565,3565,104
|
||||
20250512,134900,1821724015,3565,3565,3565,3565,0
|
||||
20250512,134800,1821724015,3565,3565,3565,3565,11
|
||||
20250512,134700,1821684800,3560,3555,3565,3555,6267
|
||||
20250512,134600,1799374870,3560,3560,3560,3550,1405
|
||||
20250512,134500,1794386610,3555,3555,3555,3555,1121
|
||||
20250512,134400,1790401455,3555,3550,3555,3550,1234
|
||||
20250512,134300,1786020750,3555,3555,3555,3555,1
|
||||
20250512,134200,1786017195,3555,3560,3560,3555,32
|
||||
20250512,134100,1785903415,3560,3560,3560,3560,0
|
||||
20250512,134000,1785903415,3560,3560,3560,3560,11
|
||||
20250512,133900,1785864255,3555,3555,3555,3555,237
|
||||
20250512,133800,1785021720,3560,3555,3560,3555,1087
|
||||
20250512,133700,1781156945,3555,3555,3555,3555,167
|
||||
20250512,133600,1780563260,3550,3550,3550,3550,0
|
||||
20250512,133500,1780563260,3550,3555,3555,3550,52
|
||||
20250512,133400,1780378650,3550,3555,3555,3550,151
|
||||
20250512,133300,1779841895,3555,3555,3555,3555,1
|
||||
20250512,133200,1779838340,3555,3555,3555,3555,5
|
||||
20250512,133100,1779820565,3555,3555,3555,3555,102
|
||||
20250512,133000,1779457955,3555,3550,3555,3550,1201
|
||||
20250512,132900,1775194400,3560,3550,3560,3550,203
|
||||
20250512,132800,1774473720,3560,3560,3560,3550,9
|
||||
20250512,132700,1774441710,3560,3550,3560,3550,497
|
||||
20250512,132600,1772677260,3560,3550,3560,3550,3
|
||||
20250512,132500,1772666590,3560,3560,3560,3560,0
|
||||
20250512,132400,1772666590,3560,3560,3560,3560,4
|
||||
20250512,132300,1772652350,3550,3550,3555,3550,1619
|
||||
20250512,132200,1766897345,3555,3555,3555,3555,119
|
||||
20250512,132100,1766474300,3555,3555,3555,3555,32
|
||||
20250512,132000,1766360540,3555,3555,3555,3555,25
|
||||
20250512,131900,1766271665,3560,3560,3560,3560,5
|
||||
20250512,131800,1766253865,3560,3555,3560,3550,52
|
||||
20250512,131700,1766069050,3560,3555,3560,3550,1572
|
||||
20250512,131600,1760481400,3550,3560,3560,3550,336
|
||||
20250512,131500,1759288575,3555,3557,3560,3555,4244
|
||||
20250512,131400,1744193332,3555,3557,3557,3555,15
|
||||
20250512,131300,1744140005,3560,3560,3560,3560,98
|
||||
20250512,131200,1743791125,3560,3560,3560,3560,501
|
||||
20250512,131100,1742007565,3555,3555,3555,3555,166
|
||||
20250512,131000,1741417435,3560,3555,3560,3555,401
|
||||
20250512,130900,1739991875,3555,3560,3560,3555,105
|
||||
20250512,130800,1739618575,3560,3560,3560,3560,2
|
||||
20250512,130700,1739611455,3560,3555,3560,3555,466
|
||||
20250512,130600,1737954435,3555,3565,3565,3555,864
|
||||
20250512,130500,1734882905,3565,3560,3565,3560,162
|
||||
20250512,130400,1734306180,3560,3565,3565,3560,201
|
||||
20250512,130300,1733590615,3560,3565,3565,3560,89
|
||||
20250512,130200,1733273580,3570,3575,3575,3570,444
|
||||
20250512,130100,1731688495,3575,3565,3575,3565,3086
|
||||
20250512,130000,1720673630,3565,3545,3565,3545,4945
|
||||
20250512,125900,1703085330,3545,3545,3550,3545,2176
|
||||
20250512,125800,1695371405,3545,3545,3545,3530,332
|
||||
20250512,125700,1694198980,3540,3535,3540,3535,1825
|
||||
20250512,125600,1687745790,3535,3540,3540,3535,23
|
||||
20250512,125500,1687664385,3540,3535,3540,3530,8289
|
||||
20250512,125400,1658366055,3540,3540,3540,3540,3570
|
||||
20250512,125300,1645728255,3540,3545,3545,3540,346
|
||||
20250512,125200,1644503395,3545,3545,3545,3545,109
|
||||
20250512,125100,1644116990,3550,3550,3550,3550,0
|
||||
20250512,125000,1644116990,3550,3545,3550,3545,864
|
||||
20250512,124900,1641054100,3545,3550,3550,3545,274
|
||||
20250512,124800,1640082740,3550,3550,3550,3550,4
|
||||
20250512,124700,1640068540,3550,3550,3550,3550,0
|
||||
20250512,124600,1640068540,3550,3550,3550,3550,142
|
||||
20250512,124500,1639564440,3550,3550,3555,3550,121
|
||||
20250512,124400,1639134885,3555,3555,3555,3555,1
|
||||
20250512,124300,1639131330,3555,3555,3555,3545,565
|
||||
20250512,124200,1637128365,3555,3555,3555,3555,3
|
||||
20250512,124100,1637117700,3550,3550,3550,3545,427
|
||||
20250512,124000,1635602665,3550,3560,3560,3550,3616
|
||||
20250512,123900,1622764830,3555,3555,3555,3555,0
|
||||
20250512,123800,1622764830,3555,3560,3560,3555,3
|
||||
20250512,123700,1622754160,3560,3550,3560,3550,3
|
||||
20250512,123600,1622743490,3560,3555,3560,3555,7
|
||||
20250512,123500,1622718585,3555,3555,3555,3555,3
|
||||
20250512,123400,1622707920,3555,3560,3560,3555,1011
|
||||
20250512,123300,1619113745,3560,3560,3560,3560,2
|
||||
20250512,123200,1619106625,3560,3555,3560,3555,4
|
||||
20250512,123100,1619092395,3560,3560,3560,3560,0
|
||||
20250512,123000,1619092395,3560,3560,3560,3560,2
|
||||
20250512,122900,1619085275,3560,3560,3560,3560,1
|
||||
20250512,122800,1619081715,3560,3560,3560,3560,116
|
||||
20250512,122700,1618668755,3560,3555,3560,3555,11
|
||||
20250512,122600,1618629645,3560,3550,3560,3550,165
|
||||
20250512,122500,1618042895,3555,3560,3560,3555,372
|
||||
20250512,122400,1616720030,3560,3555,3560,3555,2
|
||||
20250512,122300,1616712915,3555,3560,3560,3555,306
|
||||
20250512,122200,1615623560,3560,3555,3560,3555,1200
|
||||
20250512,122100,1611356555,3555,3550,3555,3550,209
|
||||
20250512,122000,1610614560,3555,3555,3555,3555,30
|
||||
20250512,121900,1610507910,3555,3555,3555,3545,1857
|
||||
20250512,121800,1603913610,3560,3560,3560,3560,5
|
||||
20250512,121700,1603895810,3560,3560,3560,3555,529
|
||||
20250512,121600,1602012620,3555,3555,3555,3555,1245
|
||||
20250512,121500,1597586645,3550,3555,3555,3550,93
|
||||
20250512,121400,1597256480,3555,3550,3555,3550,96
|
||||
20250512,121300,1596915665,3550,3550,3555,3550,363
|
||||
20250512,121200,1595627010,3555,3555,3555,3550,574
|
||||
20250512,121100,1593589215,3555,3555,3555,3555,50
|
||||
20250512,121000,1593411465,3555,3555,3555,3550,367
|
||||
20250512,120900,1592108385,3555,3555,3555,3555,3
|
||||
20250512,120800,1592097720,3550,3550,3555,3550,679
|
||||
20250512,120700,1589685265,3550,3545,3550,3545,1307
|
||||
20250512,120600,1585046415,3550,3545,3550,3545,1150
|
||||
20250512,120500,1580969645,3550,3555,3560,3550,6981
|
||||
20250512,120400,1556173460,3560,3565,3565,3560,4
|
||||
20250512,120300,1556159205,3565,3555,3565,3555,1844
|
||||
20250512,120200,1549595565,3555,3565,3565,3555,21
|
||||
20250512,120100,1549520900,3565,3560,3565,3560,685
|
||||
20250512,120000,1547082290,3565,3565,3565,3565,1
|
||||
20250512,115900,1547078725,3560,3560,3565,3560,64
|
||||
20250512,115800,1546850845,3565,3570,3570,3565,4164
|
||||
20250512,115700,1532005925,3570,3565,3570,3565,1653
|
||||
20250512,115600,1526111305,3565,3565,3565,3565,2
|
||||
20250512,115500,1526104175,3555,3560,3560,3555,1200
|
||||
20250512,115400,1521836630,3565,3565,3565,3565,3
|
||||
20250512,115300,1521825935,3565,3565,3565,3565,1908
|
||||
20250512,115200,1515023915,3565,3570,3570,3565,587
|
||||
20250512,115100,1512928805,3570,3570,3570,3560,64
|
||||
20250512,115000,1512700525,3570,3560,3570,3560,841
|
||||
20250512,114900,1509698175,3560,3560,3560,3560,36
|
||||
20250512,114800,1509570015,3570,3560,3570,3560,2929
|
||||
20250512,114700,1499142425,3565,3565,3565,3565,2021
|
||||
20250512,114600,1491937560,3565,3565,3565,3565,2522
|
||||
20250512,114500,1482946630,3560,3560,3565,3560,385
|
||||
20250512,114400,1481575525,3560,3565,3565,3560,148
|
||||
20250512,114300,1481048245,3565,3565,3570,3565,3405
|
||||
20250512,114200,1468909410,3565,3570,3570,3565,501
|
||||
20250512,114100,1467123340,3570,3575,3575,3570,1121
|
||||
20250512,114000,1463116355,3575,3570,3575,3565,1006
|
||||
20250512,113900,1459519970,3565,3575,3575,3565,1458
|
||||
20250512,113800,1454313128,3575,3570,3575,3565,4351
|
||||
20250512,113700,1438779533,3570,3565,3570,3565,340
|
||||
20250512,113600,1437567428,3570,3570,3570,3570,2
|
||||
20250512,113500,1437560288,3565,3560,3565,3560,3283
|
||||
20250512,113400,1425857818,3565,3565,3565,3565,22
|
||||
20250512,113300,1425779388,3560,3560,3565,3560,508
|
||||
20250512,113200,1423970898,3560,3560,3560,3560,382
|
||||
20250512,113100,1422610978,3565,3560,3565,3560,182
|
||||
20250512,113000,1421963048,3560,3565,3565,3560,1674
|
||||
20250512,112900,1415995738,3560,3560,3560,3560,212
|
||||
20250512,112800,1415241018,3560,3565,3565,3560,13
|
||||
20250512,112700,1415194683,3560,3565,3565,3560,351
|
||||
20250512,112600,1413944368,3560,3560,3560,3560,3577
|
||||
20250512,112500,1401210248,3565,3565,3570,3565,3046
|
||||
20250512,112400,1390351248,3570,3570,3570,3565,642
|
||||
20250512,112300,1388059763,3565,3570,3570,3565,734
|
||||
20250512,112200,1385443043,3570,3565,3570,3565,1025
|
||||
20250512,112100,1381788898,3565,3570,3570,3565,299
|
||||
20250512,112000,1380722073,3570,3565,3570,3565,920
|
||||
20250512,111900,1377442208,3560,3570,3570,3560,98
|
||||
20250512,111800,1377092843,3560,3565,3570,3560,1023
|
||||
20250512,111700,1373445803,3565,3570,3570,3565,1707
|
||||
20250512,111600,1367360093,3570,3570,3575,3570,860
|
||||
20250512,111500,1364289863,3570,3575,3575,3570,357
|
||||
20250512,111400,1363013668,3575,3575,3575,3570,282
|
||||
20250512,111300,1362006398,3575,3575,3575,3575,659
|
||||
20250512,111200,1359650473,3570,3575,3575,3570,53
|
||||
20250512,111100,1359461248,3570,3575,3575,3570,983
|
||||
20250512,111000,1355949398,3575,3575,3575,3575,401
|
||||
20250512,110900,1354515823,3575,3580,3580,3575,1013
|
||||
20250512,110800,1350894018,3580,3575,3580,3570,5858
|
||||
20250512,110700,1329940168,3575,3565,3575,3565,2313
|
||||
20250512,110600,1321689073,3570,3565,3570,3565,520
|
||||
20250512,110500,1319835213,3575,3570,3575,3565,5371
|
||||
20250512,110400,1300667883,3570,3565,3570,3562,622
|
||||
20250512,110300,1298450409,3570,3565,3570,3565,3087
|
||||
20250512,110200,1287444134,3560,3555,3565,3555,436
|
||||
20250512,110100,1285891444,3565,3565,3565,3560,1133
|
||||
20250512,110000,1281857619,3565,3570,3570,3565,713
|
||||
20250512,105900,1279315504,3570,3565,3570,3560,6529
|
||||
20250512,105800,1256053489,3570,3570,3570,3565,1032
|
||||
20250512,105700,1252373149,3570,3570,3575,3570,189
|
||||
20250512,105600,1251698394,3575,3570,3575,3570,165
|
||||
20250512,105500,1251108954,3570,3570,3580,3567,4532
|
||||
20250512,105400,1234930571,3570,3580,3580,3570,848
|
||||
20250512,105300,1231902361,3580,3575,3580,3570,2839
|
||||
20250512,105200,1221749096,3570,3570,3575,3570,58
|
||||
20250512,105100,1221542011,3575,3565,3580,3565,5380
|
||||
20250512,105000,1202325936,3565,3570,3570,3565,744
|
||||
20250512,104900,1199671746,3570,3570,3570,3565,1138
|
||||
20250512,104800,1195614101,3570,3565,3570,3560,3255
|
||||
20250512,104700,1184014621,3565,3565,3565,3565,730
|
||||
20250512,104600,1181412171,3565,3560,3570,3560,8779
|
||||
20250512,104500,1150117071,3560,3560,3565,3550,1787
|
||||
20250512,104400,1143761936,3565,3560,3565,3550,2826
|
||||
20250512,104300,1133701326,3560,3550,3560,3550,1459
|
||||
20250512,104200,1128508546,3550,3560,3560,3550,2711
|
||||
20250512,104100,1118871466,3560,3550,3560,3550,879
|
||||
20250512,104000,1115750786,3560,3560,3560,3560,109
|
||||
20250512,103900,1115362746,3560,3565,3565,3560,184
|
||||
20250512,103800,1114707206,3560,3560,3565,3560,247
|
||||
20250512,103700,1113827776,3560,3560,3560,3560,2468
|
||||
20250512,103600,1105041696,3560,3560,3560,3545,1653
|
||||
20250512,103500,1099172031,3560,3560,3560,3560,652
|
||||
20250512,103400,1096850911,3560,3560,3560,3560,550
|
||||
20250512,103300,1094892911,3560,3560,3560,3545,2798
|
||||
20250512,103200,1084932046,3560,3560,3560,3560,5
|
||||
20250512,103100,1084914246,3545,3560,3560,3545,603
|
||||
20250512,103000,1082775751,3565,3560,3565,3560,243
|
||||
20250512,102900,1081910296,3560,3560,3565,3555,893
|
||||
20250512,102800,1078734831,3555,3560,3565,3540,8069
|
||||
20250512,102700,1050096046,3555,3555,3555,3550,987
|
||||
20250512,102600,1046587631,3555,3555,3555,3555,271
|
||||
20250512,102500,1045624226,3560,3555,3560,3555,55
|
||||
20250512,102400,1045428626,3545,3555,3557,3545,2176
|
||||
20250512,102300,1037701696,3565,3560,3565,3560,406
|
||||
20250512,102200,1036255766,3565,3565,3565,3565,281
|
||||
20250512,102100,1035254001,3565,3560,3565,3560,143
|
||||
20250512,102000,1034744906,3565,3560,3565,3560,106
|
||||
20250512,101900,1034367521,3560,3570,3570,3560,3242
|
||||
20250512,101800,1022794861,3565,3555,3570,3555,19809
|
||||
20250512,101700,952163581,3550,3547,3550,3547,801
|
||||
20250512,101600,949321831,3545,3550,3550,3545,315
|
||||
20250512,101500,948203591,3550,3550,3550,3545,467
|
||||
20250512,101400,946547071,3550,3550,3550,3547,2868
|
||||
20250512,101300,936365971,3550,3560,3560,3550,2058
|
||||
20250512,101200,929050061,3560,3550,3560,3550,5401
|
||||
20250512,101100,909856426,3550,3550,3550,3545,1158
|
||||
20250512,101000,905745596,3555,3555,3555,3550,689
|
||||
20250512,100900,903299296,3550,3555,3555,3550,239
|
||||
20250512,100800,902450081,3550,3555,3555,3550,2468
|
||||
20250512,100700,893686691,3555,3550,3555,3550,4477
|
||||
20250512,100600,877792821,3550,3560,3560,3550,1645
|
||||
20250512,100500,871947181,3560,3550,3560,3550,4859
|
||||
20250512,100400,854676181,3550,3545,3555,3540,17174
|
||||
20250512,100300,793728401,3545,3545,3545,3540,206
|
||||
20250512,100200,792999131,3540,3545,3545,3540,371
|
||||
20250512,100100,791683991,3545,3545,3545,3545,1160
|
||||
20250512,100000,787571791,3545,3545,3545,3545,100
|
||||
20250512,095900,787217291,3540,3540,3550,3535,3407
|
||||
20250512,095800,775145741,3540,3537,3540,3535,778
|
||||
20250512,095700,772395236,3545,3540,3545,3540,1005
|
||||
20250512,095600,768837516,3540,3545,3545,3540,622
|
||||
20250512,095500,766632666,3545,3545,3545,3545,141
|
||||
20250512,095400,766132821,3545,3540,3545,3535,1085
|
||||
20250512,095300,762293391,3540,3540,3540,3540,1417
|
||||
20250512,095200,757277211,3540,3535,3540,3535,960
|
||||
20250512,095100,753882811,3540,3540,3540,3530,1120
|
||||
20250512,095000,749918361,3540,3540,3540,3530,3380
|
||||
20250512,094900,737968356,3540,3545,3545,3540,1006
|
||||
20250512,094800,734404955,3542,3545,3550,3542,2420
|
||||
20250512,094700,725825496,3545,3540,3545,3535,2006
|
||||
20250512,094600,718722296,3540,3535,3540,3535,2458
|
||||
20250512,094500,710029161,3540,3540,3540,3530,425
|
||||
20250512,094400,708526241,3540,3545,3545,3530,642
|
||||
20250512,094300,706254581,3535,3550,3550,3530,5366
|
||||
20250512,094200,687240899,3550,3525,3550,3525,4242
|
||||
20250512,094100,672223254,3525,3525,3535,3525,1344
|
||||
20250512,094000,667479504,3525,3525,3525,3525,528
|
||||
20250512,093900,665618304,3525,3525,3525,3525,4
|
||||
20250512,093800,665604204,3530,3535,3535,3530,770
|
||||
20250512,093700,662885509,3535,3530,3535,3530,4685
|
||||
20250512,093600,646345949,3530,3520,3530,3520,684
|
||||
20250512,093500,643934514,3525,3520,3525,3520,249
|
||||
20250512,093400,643058029,3520,3525,3525,3520,128
|
||||
20250512,093300,642606924,3525,3525,3525,3510,622
|
||||
20250512,093200,640422924,3525,3525,3525,3515,463
|
||||
20250512,093100,638793859,3525,3520,3525,3520,3031
|
||||
20250512,093000,628109589,3510,3520,3520,3510,260
|
||||
20250512,092900,627196619,3510,3515,3530,3510,118
|
||||
20250512,092800,626780499,3510,3510,3510,3510,1015
|
||||
20250512,092700,623217849,3510,3525,3525,3485,8048
|
||||
20250512,092600,594992844,3530,3530,3530,3520,621
|
||||
20250512,092500,592800914,3525,3525,3525,3525,1002
|
||||
20250512,092400,589268864,3520,3520,3520,3520,706
|
||||
20250512,092300,586783744,3520,3530,3535,3520,5684
|
||||
20250512,092200,566725443,3530,3555,3555,3530,15184
|
||||
20250512,092100,512959692,3555,3535,3555,3535,16794
|
||||
20250512,092000,453375332,3535,3535,3540,3505,4971
|
||||
20250512,091900,435816117,3530,3520,3535,3505,10013
|
||||
20250512,091800,400487957,3520,3525,3535,3500,11474
|
||||
20250512,091700,360057637,3525,3525,3530,3505,10769
|
||||
20250512,091600,322128407,3525,3505,3525,3490,18652
|
||||
20250512,091500,256716402,3510,3500,3510,3500,942
|
||||
20250512,091400,253418352,3500,3500,3507,3500,1628
|
||||
20250512,091300,247714582,3500,3510,3510,3500,1364
|
||||
20250512,091200,242933822,3510,3510,3515,3510,2403
|
||||
20250512,091100,234497877,3510,3510,3515,3510,3373
|
||||
20250512,091000,222649119,3507,3500,3510,3500,3363
|
||||
20250512,090900,210858575,3505,3510,3510,3500,1319
|
||||
20250512,090800,206241035,3505,3495,3510,3485,1668
|
||||
20250512,090700,200411400,3500,3470,3500,3470,2352
|
||||
20250512,090600,192236330,3470,3500,3500,3470,6033
|
||||
20250512,090500,171245940,3500,3510,3525,3490,8020
|
||||
20250512,090400,143102375,3505,3500,3515,3500,1778
|
||||
20250512,090300,136868050,3500,3455,3500,3455,12219
|
||||
20250512,090200,94311285,3470,3480,3480,3455,3780
|
||||
20250512,090100,81171345,3480,3425,3485,3425,12905
|
||||
20250512,090000,36511545,3420,3430,3440,3415,10659
|
||||
|
Reference in New Issue
Block a user