Update 2025-05-12 2741 candle_min
This commit is contained in:
567
003530/min/candle-20250512.csv
Normal file
567
003530/min/candle-20250512.csv
Normal file
@@ -0,0 +1,567 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,182500,5496893068,3690,3690,3690,3690,20228
|
||||
20250512,182400,5496893068,3690,3690,3690,3690,0
|
||||
20250512,182300,5496893068,3690,3690,3690,3690,0
|
||||
20250512,182200,5496893068,3690,3690,3690,3690,0
|
||||
20250512,182100,5496893068,3690,3690,3690,3690,0
|
||||
20250512,182000,5496893068,3690,3690,3690,3690,0
|
||||
20250512,181900,5496893068,3690,3690,3690,3690,0
|
||||
20250512,181800,5496893068,3690,3690,3690,3690,0
|
||||
20250512,181700,5496893068,3690,3690,3690,3690,0
|
||||
20250512,181600,5496893068,3690,3690,3690,3690,0
|
||||
20250512,181500,5496893068,3690,3690,3690,3690,0
|
||||
20250512,181400,5496893068,3690,3690,3690,3690,0
|
||||
20250512,181300,5496893068,3690,3690,3690,3690,0
|
||||
20250512,181200,5496893068,3690,3690,3690,3690,0
|
||||
20250512,181100,5496893068,3690,3690,3690,3690,0
|
||||
20250512,181000,5496893068,3690,3690,3690,3690,0
|
||||
20250512,180900,5496893068,3690,3690,3690,3690,0
|
||||
20250512,180800,5496893068,3690,3690,3690,3690,0
|
||||
20250512,180700,5496893068,3690,3690,3690,3690,0
|
||||
20250512,180600,5496893068,3690,3690,3690,3690,0
|
||||
20250512,180500,5496893068,3690,3690,3690,3690,0
|
||||
20250512,180400,5496893068,3690,3690,3690,3690,0
|
||||
20250512,180300,5496893068,3690,3690,3690,3690,0
|
||||
20250512,180200,5496893068,3690,3690,3690,3690,0
|
||||
20250512,180100,5496893068,3690,3690,3690,3690,0
|
||||
20250512,180000,5496893068,3690,3690,3690,3690,0
|
||||
20250512,175900,5496893068,3690,3690,3690,3690,0
|
||||
20250512,175800,5496893068,3690,3690,3690,3690,0
|
||||
20250512,175700,5496893068,3690,3690,3690,3690,0
|
||||
20250512,175600,5496893068,3690,3690,3690,3690,0
|
||||
20250512,175500,5496893068,3690,3690,3690,3690,20228
|
||||
20250512,175400,5496893068,3690,3690,3690,3690,0
|
||||
20250512,175300,5496893068,3690,3690,3690,3690,0
|
||||
20250512,175200,5496893068,3690,3690,3690,3690,0
|
||||
20250512,175100,5496893068,3690,3690,3690,3690,0
|
||||
20250512,175000,5496893068,3690,3690,3690,3690,0
|
||||
20250512,174900,5496893068,3690,3690,3690,3690,0
|
||||
20250512,174800,5496893068,3690,3690,3690,3690,0
|
||||
20250512,174700,5496893068,3690,3690,3690,3690,0
|
||||
20250512,174600,5496893068,3690,3690,3690,3690,0
|
||||
20250512,174500,5496893068,3690,3690,3690,3690,0
|
||||
20250512,174400,5496893068,3690,3690,3690,3690,0
|
||||
20250512,174300,5496893068,3690,3690,3690,3690,0
|
||||
20250512,174200,5496893068,3690,3690,3690,3690,0
|
||||
20250512,174100,5496893068,3690,3690,3690,3690,0
|
||||
20250512,174000,5496893068,3690,3690,3690,3690,0
|
||||
20250512,173900,5496893068,3690,3690,3690,3690,0
|
||||
20250512,173800,5496893068,3690,3690,3690,3690,0
|
||||
20250512,173700,5496893068,3690,3690,3690,3690,0
|
||||
20250512,173600,5496893068,3690,3690,3690,3690,0
|
||||
20250512,173500,5496893068,3690,3690,3690,3690,0
|
||||
20250512,173400,5496893068,3690,3690,3690,3690,0
|
||||
20250512,173300,5496893068,3690,3690,3690,3690,0
|
||||
20250512,173200,5496893068,3690,3690,3690,3690,0
|
||||
20250512,173100,5496893068,3690,3690,3690,3690,0
|
||||
20250512,173000,5496893068,3690,3690,3690,3690,0
|
||||
20250512,172900,5496893068,3690,3690,3690,3690,0
|
||||
20250512,172800,5496893068,3690,3690,3690,3690,0
|
||||
20250512,172700,5496893068,3690,3690,3690,3690,0
|
||||
20250512,172600,5496893068,3690,3690,3690,3690,0
|
||||
20250512,172500,5496893068,3690,3690,3690,3690,20228
|
||||
20250512,172400,5496893068,3690,3690,3690,3690,0
|
||||
20250512,172300,5496893068,3690,3690,3690,3690,0
|
||||
20250512,172200,5496893068,3690,3690,3690,3690,0
|
||||
20250512,172100,5496893068,3690,3690,3690,3690,0
|
||||
20250512,172000,5496893068,3690,3690,3690,3690,0
|
||||
20250512,171900,5496893068,3690,3690,3690,3690,0
|
||||
20250512,171800,5496893068,3690,3690,3690,3690,0
|
||||
20250512,171700,5496893068,3690,3690,3690,3690,0
|
||||
20250512,171600,5496893068,3690,3690,3690,3690,0
|
||||
20250512,171500,5496893068,3690,3690,3690,3690,0
|
||||
20250512,171400,5496893068,3690,3690,3690,3690,0
|
||||
20250512,171300,5496893068,3690,3690,3690,3690,0
|
||||
20250512,171200,5496893068,3690,3690,3690,3690,0
|
||||
20250512,171100,5496893068,3690,3690,3690,3690,0
|
||||
20250512,171000,5496893068,3690,3690,3690,3690,0
|
||||
20250512,170900,5496893068,3690,3690,3690,3690,0
|
||||
20250512,170800,5496893068,3690,3690,3690,3690,0
|
||||
20250512,170700,5496893068,3690,3690,3690,3690,0
|
||||
20250512,170600,5496893068,3690,3690,3690,3690,0
|
||||
20250512,170500,5496893068,3690,3690,3690,3690,0
|
||||
20250512,170400,5496893068,3690,3690,3690,3690,0
|
||||
20250512,170300,5496893068,3690,3690,3690,3690,0
|
||||
20250512,170200,5496893068,3690,3690,3690,3690,0
|
||||
20250512,170100,5496893068,3690,3690,3690,3690,0
|
||||
20250512,170000,5496893068,3690,3690,3690,3690,0
|
||||
20250512,165900,5496893068,3690,3690,3690,3690,0
|
||||
20250512,165800,5496893068,3690,3690,3690,3690,0
|
||||
20250512,165700,5496893068,3690,3690,3690,3690,0
|
||||
20250512,165600,5496893068,3690,3690,3690,3690,0
|
||||
20250512,165500,5496893068,3690,3690,3690,3690,20228
|
||||
20250512,165400,5496893068,3690,3690,3690,3690,0
|
||||
20250512,165300,5496893068,3690,3690,3690,3690,0
|
||||
20250512,165200,5496893068,3690,3690,3690,3690,0
|
||||
20250512,165100,5496893068,3690,3690,3690,3690,0
|
||||
20250512,165000,5496893068,3690,3690,3690,3690,0
|
||||
20250512,164900,5496893068,3690,3690,3690,3690,0
|
||||
20250512,164800,5496893068,3690,3690,3690,3690,0
|
||||
20250512,164700,5496893068,3690,3690,3690,3690,0
|
||||
20250512,164600,5496893068,3690,3690,3690,3690,0
|
||||
20250512,164500,5496893068,3690,3690,3690,3690,0
|
||||
20250512,164400,5496893068,3690,3690,3690,3690,0
|
||||
20250512,164300,5496893068,3690,3690,3690,3690,0
|
||||
20250512,164200,5496893068,3690,3690,3690,3690,0
|
||||
20250512,164100,5496893068,3690,3690,3690,3690,0
|
||||
20250512,164000,5496893068,3690,3690,3690,3690,0
|
||||
20250512,163900,5496893068,3690,3690,3690,3690,0
|
||||
20250512,163800,5496893068,3690,3690,3690,3690,0
|
||||
20250512,163700,5496893068,3690,3690,3690,3690,0
|
||||
20250512,163600,5496893068,3690,3690,3690,3690,0
|
||||
20250512,163500,5496893068,3690,3690,3690,3690,0
|
||||
20250512,163400,5496893068,3690,3690,3690,3690,0
|
||||
20250512,163300,5496893068,3690,3690,3690,3690,0
|
||||
20250512,163200,5496893068,3690,3690,3690,3690,0
|
||||
20250512,163100,5496893068,3690,3690,3690,3690,0
|
||||
20250512,163000,5496893068,3690,3690,3690,3690,0
|
||||
20250512,162900,5496893068,3690,3690,3690,3690,0
|
||||
20250512,162800,5496893068,3690,3690,3690,3690,0
|
||||
20250512,162700,5496893068,3690,3690,3690,3690,0
|
||||
20250512,162600,5496893068,3690,3690,3690,3690,0
|
||||
20250512,162500,5496893068,3690,3690,3690,3690,20228
|
||||
20250512,162400,5496893068,3690,3690,3690,3690,0
|
||||
20250512,162300,5496893068,3690,3690,3690,3690,0
|
||||
20250512,162200,5496893068,3690,3690,3690,3690,0
|
||||
20250512,162100,5496893068,3690,3690,3690,3690,0
|
||||
20250512,162000,5496893068,3690,3690,3690,3690,0
|
||||
20250512,161900,5496893068,3690,3690,3690,3690,0
|
||||
20250512,161800,5496893068,3690,3690,3690,3690,0
|
||||
20250512,161700,5496893068,3690,3690,3690,3690,0
|
||||
20250512,161600,5496893068,3690,3690,3690,3690,0
|
||||
20250512,161500,5496893068,3690,3690,3690,3690,0
|
||||
20250512,161400,5496893068,3690,3690,3690,3690,0
|
||||
20250512,161300,5496893068,3690,3690,3690,3690,0
|
||||
20250512,161200,5496893068,3690,3690,3690,3690,0
|
||||
20250512,161100,5496893068,3690,3690,3690,3690,0
|
||||
20250512,161000,5496893068,3690,3690,3690,3690,0
|
||||
20250512,160900,5496893068,3690,3690,3690,3690,0
|
||||
20250512,160800,5496893068,3690,3690,3690,3690,0
|
||||
20250512,160700,5496893068,3690,3690,3690,3690,0
|
||||
20250512,160600,5496893068,3690,3690,3690,3690,0
|
||||
20250512,160500,5496893068,3690,3690,3690,3690,0
|
||||
20250512,160400,5496893068,3690,3690,3690,3690,0
|
||||
20250512,160300,5496893068,3690,3690,3690,3690,0
|
||||
20250512,160200,5496893068,3690,3690,3690,3690,0
|
||||
20250512,160100,5496893068,3690,3690,3690,3690,0
|
||||
20250512,160000,5496893068,3690,3690,3690,3690,0
|
||||
20250512,155900,5496893068,3690,3690,3690,3690,0
|
||||
20250512,155800,5496893068,3690,3690,3690,3690,0
|
||||
20250512,155700,5496893068,3690,3690,3690,3690,0
|
||||
20250512,155600,5496893068,3690,3690,3690,3690,0
|
||||
20250512,155500,5496893068,3690,3690,3690,3690,20228
|
||||
20250512,155400,5496893068,3690,3690,3690,3690,0
|
||||
20250512,155300,5496893068,3690,3690,3690,3690,0
|
||||
20250512,155200,5496893068,3690,3690,3690,3690,0
|
||||
20250512,155100,5496893068,3690,3690,3690,3690,0
|
||||
20250512,155000,5496893068,3690,3690,3690,3690,0
|
||||
20250512,154900,5496893068,3690,3690,3690,3690,0
|
||||
20250512,154800,5496893068,3690,3690,3690,3690,0
|
||||
20250512,154700,5496893068,3690,3690,3690,3690,0
|
||||
20250512,154600,5496893068,3690,3690,3690,3690,0
|
||||
20250512,154500,5496893068,3690,3690,3690,3690,0
|
||||
20250512,154400,5496893068,3690,3690,3690,3690,0
|
||||
20250512,154300,5496893068,3690,3690,3690,3690,0
|
||||
20250512,154200,5496893068,3690,3690,3690,3690,0
|
||||
20250512,154100,5496893068,3690,3690,3690,3690,0
|
||||
20250512,154000,5496893068,3690,3690,3690,3690,0
|
||||
20250512,153900,5496893068,3690,3690,3690,3690,0
|
||||
20250512,153800,5496893068,3690,3690,3690,3690,0
|
||||
20250512,153700,5496893068,3690,3690,3690,3690,0
|
||||
20250512,153600,5496893068,3690,3690,3690,3690,0
|
||||
20250512,153500,5496893068,3690,3690,3690,3690,0
|
||||
20250512,153400,5496893068,3690,3690,3690,3690,0
|
||||
20250512,153300,5496893068,3690,3690,3690,3690,0
|
||||
20250512,153200,5496893068,3690,3690,3690,3690,0
|
||||
20250512,153100,5496893068,3690,3690,3690,3690,0
|
||||
20250512,153000,5496893068,3690,3690,3690,3690,20228
|
||||
20250512,152900,5422251748,3690,3690,3690,3690,0
|
||||
20250512,152800,5422251748,3690,3690,3690,3690,0
|
||||
20250512,152700,5422251748,3690,3690,3690,3690,0
|
||||
20250512,152600,5422251748,3690,3690,3690,3690,0
|
||||
20250512,152500,5422251748,3690,3690,3690,3690,0
|
||||
20250512,152400,5422251748,3690,3690,3690,3690,0
|
||||
20250512,152300,5422251748,3690,3690,3690,3690,0
|
||||
20250512,152200,5422251748,3690,3690,3690,3690,0
|
||||
20250512,152100,5422251748,3690,3690,3690,3690,0
|
||||
20250512,152000,5422251748,3690,3690,3690,3690,0
|
||||
20250512,151900,5422251748,3690,3685,3690,3675,4251
|
||||
20250512,151800,5406614181,3685,3682,3685,3680,33
|
||||
20250512,151700,5406492620,3685,3675,3690,3670,14415
|
||||
20250512,151600,5353360664,3675,3675,3680,3675,1285
|
||||
20250512,151500,5348636764,3675,3670,3675,3670,1748
|
||||
20250512,151400,5342219394,3670,3680,3690,3670,4978
|
||||
20250512,151300,5323890224,3680,3685,3690,3670,15251
|
||||
20250512,151200,5267710259,3685,3670,3685,3670,14346
|
||||
20250512,151100,5214894314,3670,3675,3680,3660,11520
|
||||
20250512,151000,5172550784,3675,3675,3675,3655,4399
|
||||
20250512,150900,5156393509,3675,3675,3675,3655,2585
|
||||
20250512,150800,5146910149,3655,3665,3675,3655,4904
|
||||
20250512,150700,5128954942,3660,3665,3675,3655,10885
|
||||
20250512,150600,5089094572,3680,3665,3680,3655,13361
|
||||
20250512,150500,5040099617,3660,3660,3665,3655,11066
|
||||
20250512,150400,4999629817,3660,3660,3660,3655,26717
|
||||
20250512,150300,4901888852,3660,3660,3660,3655,8370
|
||||
20250512,150200,4871258867,3660,3645,3660,3645,10601
|
||||
20250512,150100,4832515062,3655,3645,3655,3645,1774
|
||||
20250512,150000,4826036367,3655,3655,3655,3645,3388
|
||||
20250512,145900,4813655917,3655,3655,3655,3640,6883
|
||||
20250512,145800,4788502687,3655,3640,3655,3635,5776
|
||||
20250512,145700,4767431642,3640,3640,3645,3635,28796
|
||||
20250512,145600,4662700532,3640,3650,3650,3640,56409
|
||||
20250512,145500,4457096297,3650,3650,3650,3645,866
|
||||
20250512,145400,4453937262,3650,3645,3655,3645,443
|
||||
20250512,145300,4452321132,3650,3650,3655,3645,480
|
||||
20250512,145200,4450568387,3650,3650,3655,3645,1038
|
||||
20250512,145100,4446777347,3655,3645,3655,3645,1273
|
||||
20250512,145000,4442128367,3645,3655,3655,3645,673
|
||||
20250512,144900,4439675272,3650,3645,3655,3645,1279
|
||||
20250512,144800,4435012242,3655,3645,3655,3645,536
|
||||
20250512,144700,4433056782,3655,3650,3655,3650,2504
|
||||
20250512,144600,4423917037,3650,3655,3655,3650,224
|
||||
20250512,144500,4423099412,3650,3655,3660,3650,2114
|
||||
20250512,144400,4415372577,3655,3650,3655,3650,1354
|
||||
20250512,144300,4410430372,3650,3655,3655,3650,222
|
||||
20250512,144200,4409620057,3650,3655,3655,3650,3431
|
||||
20250512,144100,4397081617,3650,3655,3655,3650,559
|
||||
20250512,144000,4395041237,3650,3650,3655,3650,5459
|
||||
20250512,143900,4375090372,3655,3655,3655,3650,236
|
||||
20250512,143800,4374228892,3655,3655,3655,3650,569
|
||||
20250512,143700,4372150967,3650,3655,3655,3650,961
|
||||
20250512,143600,4368640277,3650,3655,3655,3650,1140
|
||||
20250512,143500,4364474777,3655,3655,3655,3650,1383
|
||||
20250512,143400,4359421677,3655,3655,3655,3645,1311
|
||||
20250512,143300,4354636792,3660,3645,3660,3645,2641
|
||||
20250512,143200,4344985147,3655,3655,3655,3645,4112
|
||||
20250512,143100,4329958372,3650,3655,3655,3640,3171
|
||||
20250512,143000,4318373267,3645,3645,3655,3645,1302
|
||||
20250512,142900,4313626317,3650,3650,3650,3645,1750
|
||||
20250512,142800,4307245657,3645,3650,3650,3640,2065
|
||||
20250512,142700,4299719477,3645,3645,3645,3645,6459
|
||||
20250512,142600,4276176422,3645,3645,3645,3645,6329
|
||||
20250512,142500,4253107217,3645,3650,3655,3645,1558
|
||||
20250512,142400,4247420777,3650,3645,3650,3645,870
|
||||
20250512,142300,4244246212,3645,3645,3650,3645,758
|
||||
20250512,142200,4241482112,3645,3655,3655,3645,10259
|
||||
20250512,142100,4204087532,3650,3650,3655,3645,646
|
||||
20250512,142000,4201731527,3650,3650,3650,3645,396
|
||||
20250512,141900,4200287892,3645,3645,3655,3645,547
|
||||
20250512,141800,4198292497,3655,3655,3655,3645,289
|
||||
20250512,141700,4197238632,3645,3645,3655,3645,413
|
||||
20250512,141600,4195732967,3655,3645,3655,3645,1024
|
||||
20250512,141500,4191993777,3655,3650,3655,3645,3222
|
||||
20250512,141400,4180233287,3650,3655,3655,3650,389
|
||||
20250512,141300,4178813362,3650,3650,3650,3650,397
|
||||
20250512,141200,4177364312,3650,3650,3660,3650,354
|
||||
20250512,141100,4176072202,3660,3660,3660,3650,322
|
||||
20250512,141000,4174896372,3655,3650,3660,3650,2756
|
||||
20250512,140900,4164834847,3660,3660,3660,3650,931
|
||||
20250512,140800,4161436637,3650,3650,3660,3650,242
|
||||
20250512,140700,4160553307,3660,3650,3660,3650,441
|
||||
20250512,140600,4158943607,3660,3655,3660,3645,3566
|
||||
20250512,140500,4145925197,3660,3650,3660,3650,506
|
||||
20250512,140400,4144077517,3660,3660,3660,3650,538
|
||||
20250512,140300,4142112177,3660,3660,3660,3645,356
|
||||
20250512,140200,4140814512,3645,3645,3660,3645,707
|
||||
20250512,140100,4138233312,3660,3650,3660,3645,2192
|
||||
20250512,140000,4130227842,3650,3655,3660,3645,4461
|
||||
20250512,135900,4113931737,3655,3650,3655,3645,457
|
||||
20250512,135800,4112264677,3660,3650,3660,3650,1783
|
||||
20250512,135700,4105756562,3660,3655,3660,3650,270
|
||||
20250512,135600,4104770887,3655,3650,3660,3650,456
|
||||
20250512,135500,4103105462,3660,3650,3660,3650,356
|
||||
20250512,135400,4101806032,3660,3655,3660,3655,1837
|
||||
20250512,135300,4095090747,3660,3660,3660,3655,766
|
||||
20250512,135200,4092288117,3660,3660,3660,3650,456
|
||||
20250512,135100,4090621762,3660,3655,3660,3650,820
|
||||
20250512,135000,4087626507,3660,3655,3660,3650,3095
|
||||
20250512,134900,4076314157,3660,3660,3660,3655,269
|
||||
20250512,134800,4075330452,3655,3660,3660,3655,335
|
||||
20250512,134700,4074105817,3660,3655,3660,3655,3505
|
||||
20250512,134600,4061279847,3660,3660,3660,3660,45
|
||||
20250512,134500,4061115147,3660,3655,3660,3655,29
|
||||
20250512,134400,4061009142,3655,3655,3660,3655,1066
|
||||
20250512,134300,4057112882,3655,3655,3660,3655,368
|
||||
20250512,134200,4055766967,3655,3655,3660,3655,274
|
||||
20250512,134100,4054765472,3660,3660,3660,3660,2
|
||||
20250512,134000,4054758152,3655,3655,3660,3650,811
|
||||
20250512,133900,4051794102,3650,3660,3660,3650,303
|
||||
20250512,133800,4050685392,3660,3655,3660,3650,1453
|
||||
20250512,133700,4045374847,3660,3660,3660,3660,1
|
||||
20250512,133600,4045371187,3660,3655,3660,3655,181
|
||||
20250512,133500,4044708907,3655,3660,3660,3655,336
|
||||
20250512,133400,4043480822,3660,3655,3660,3655,224
|
||||
20250512,133300,4042662097,3655,3650,3655,3650,39
|
||||
20250512,133200,4042519717,3655,3655,3660,3655,5722
|
||||
20250512,133100,4021605552,3660,3660,3660,3655,360
|
||||
20250512,133000,4020289267,3660,3660,3660,3660,1099
|
||||
20250512,132900,4016266927,3655,3655,3660,3655,72
|
||||
20250512,132800,4016003582,3660,3665,3665,3660,484
|
||||
20250512,132700,4014232127,3660,3665,3665,3660,30
|
||||
20250512,132600,4014122202,3660,3660,3660,3660,32
|
||||
20250512,132500,4014005082,3665,3665,3665,3665,65
|
||||
20250512,132400,4013766857,3665,3660,3665,3660,399
|
||||
20250512,132300,4012306512,3660,3660,3660,3660,0
|
||||
20250512,132200,4012306512,3660,3655,3660,3650,1397
|
||||
20250512,132100,4007200632,3655,3655,3655,3655,2
|
||||
20250512,132000,4007193322,3655,3655,3655,3650,919
|
||||
20250512,131900,4003838962,3650,3650,3655,3650,2707
|
||||
20250512,131800,3993957952,3650,3650,3655,3650,13762
|
||||
20250512,131700,3943726182,3650,3650,3650,3650,4878
|
||||
20250512,131600,3925921482,3645,3650,3650,3645,52
|
||||
20250512,131500,3925731937,3650,3650,3650,3650,1073
|
||||
20250512,131400,3921815487,3655,3655,3655,3655,2
|
||||
20250512,131300,3921808177,3655,3650,3655,3650,256
|
||||
20250512,131200,3920873317,3650,3650,3650,3650,1226
|
||||
20250512,131100,3916398417,3650,3650,3650,3650,2658
|
||||
20250512,131000,3906696717,3650,3655,3655,3650,158
|
||||
20250512,130900,3906119952,3650,3650,3650,3650,2
|
||||
20250512,130800,3906112652,3650,3655,3655,3650,1032
|
||||
20250512,130700,3902340852,3655,3655,3655,3655,11
|
||||
20250512,130600,3902300647,3655,3650,3655,3650,2481
|
||||
20250512,130500,3893232982,3650,3650,3650,3650,849
|
||||
20250512,130400,3890134132,3650,3650,3650,3650,2
|
||||
20250512,130300,3890126832,3650,3650,3650,3650,573
|
||||
20250512,130200,3888035382,3650,3650,3650,3650,1
|
||||
20250512,130100,3888031732,3650,3655,3655,3645,263
|
||||
20250512,130000,3887070922,3655,3655,3655,3655,5
|
||||
20250512,125900,3887052647,3655,3655,3655,3650,2084
|
||||
20250512,125800,3879445677,3655,3655,3655,3645,42
|
||||
20250512,125700,3879292487,3655,3655,3655,3650,2769
|
||||
20250512,125600,3869185502,3655,3655,3655,3645,2803
|
||||
20250512,125500,3858965272,3655,3655,3655,3652,68
|
||||
20250512,125400,3858716747,3655,3655,3655,3650,74
|
||||
20250512,125300,3858446437,3655,3655,3655,3650,675
|
||||
20250512,125200,3855982522,3655,3655,3655,3655,19
|
||||
20250512,125100,3855913077,3655,3645,3655,3645,44
|
||||
20250512,125000,3855752577,3655,3655,3655,3645,54
|
||||
20250512,124900,3855555567,3650,3655,3655,3650,892
|
||||
20250512,124800,3852299452,3660,3655,3660,3655,1664
|
||||
20250512,124700,3846217502,3655,3655,3655,3650,897
|
||||
20250512,124600,3842939132,3655,3655,3655,3655,29
|
||||
20250512,124500,3842833137,3660,3655,3660,3655,768
|
||||
20250512,124400,3840022382,3650,3650,3660,3650,295
|
||||
20250512,124300,3838945072,3660,3665,3665,3660,70
|
||||
20250512,124200,3838688827,3665,3665,3665,3665,10
|
||||
20250512,124100,3838652177,3665,3660,3665,3660,1776
|
||||
20250512,124000,3832151967,3660,3660,3660,3650,67
|
||||
20250512,123900,3831907267,3660,3660,3660,3637,7262
|
||||
20250512,123800,3805447099,3655,3650,3665,3650,561
|
||||
20250512,123700,3803399321,3655,3665,3665,3650,91
|
||||
20250512,123600,3803066531,3665,3665,3665,3665,70
|
||||
20250512,123500,3802809981,3665,3660,3665,3660,1267
|
||||
20250512,123400,3798167106,3660,3665,3665,3660,1074
|
||||
20250512,123300,3794236251,3660,3650,3665,3650,4566
|
||||
20250512,123200,3777510901,3665,3665,3665,3650,1567
|
||||
20250512,123100,3771776961,3665,3660,3665,3660,455
|
||||
20250512,123000,3770111086,3655,3665,3670,3650,1702
|
||||
20250512,122900,3763873871,3660,3645,3660,3645,2016
|
||||
20250512,122800,3756502186,3640,3660,3670,3640,23513
|
||||
20250512,122700,3670667741,3660,3670,3670,3660,1013
|
||||
20250512,122600,3666955071,3670,3670,3670,3655,3344
|
||||
20250512,122500,3654698071,3660,3670,3670,3660,156
|
||||
20250512,122400,3654127011,3670,3670,3670,3660,14
|
||||
20250512,122300,3654075681,3670,3655,3670,3655,1458
|
||||
20250512,122200,3648731801,3670,3660,3670,3660,1414
|
||||
20250512,122100,3643550556,3670,3665,3670,3660,565
|
||||
20250512,122000,3641479886,3665,3665,3665,3660,986
|
||||
20250512,121900,3637870781,3665,3665,3665,3655,47
|
||||
20250512,121800,3637698866,3660,3660,3665,3660,2528
|
||||
20250512,121700,3628446366,3665,3660,3665,3660,7548
|
||||
20250512,121600,3600820661,3665,3665,3665,3660,2443
|
||||
20250512,121500,3591879211,3665,3665,3665,3665,10
|
||||
20250512,121400,3591842561,3665,3665,3665,3665,69
|
||||
20250512,121300,3591589676,3670,3665,3670,3665,364
|
||||
20250512,121200,3590255611,3665,3680,3680,3665,201
|
||||
20250512,121100,3589518831,3675,3662,3675,3662,4354
|
||||
20250512,121000,3573551510,3662,3675,3680,3660,7774
|
||||
20250512,120900,3545062226,3675,3670,3675,3660,1249
|
||||
20250512,120800,3540478711,3680,3680,3680,3665,10174
|
||||
20250512,120700,3503185491,3680,3680,3680,3675,44
|
||||
20250512,120600,3503023756,3675,3680,3680,3665,211
|
||||
20250512,120500,3502248481,3680,3680,3680,3665,1663
|
||||
20250512,120400,3496145326,3680,3665,3680,3665,3257
|
||||
20250512,120300,3484208256,3680,3670,3680,3665,1768
|
||||
20250512,120200,3477716901,3680,3680,3680,3670,283
|
||||
20250512,120100,3476677311,3680,3670,3680,3670,512
|
||||
20250512,120000,3474795901,3680,3680,3680,3675,155
|
||||
20250512,115900,3474226226,3675,3680,3680,3675,253
|
||||
20250512,115800,3473296391,3680,3680,3680,3675,54
|
||||
20250512,115700,3473097831,3680,3680,3680,3675,69
|
||||
20250512,115600,3472844161,3680,3680,3680,3675,156
|
||||
20250512,115500,3472270806,3675,3675,3680,3670,510
|
||||
20250512,115400,3470396681,3680,3675,3680,3675,157
|
||||
20250512,115300,3469819646,3675,3680,3680,3670,7891
|
||||
20250512,115200,3440859591,3680,3680,3680,3675,111
|
||||
20250512,115100,3440451611,3680,3685,3685,3670,1043
|
||||
20250512,115000,3436623641,3685,3680,3685,3675,627
|
||||
20250512,114900,3434315931,3680,3680,3680,3675,1223
|
||||
20250512,114800,3429815751,3680,3670,3680,3670,42
|
||||
20250512,114700,3429661511,3680,3675,3680,3675,3387
|
||||
20250512,114600,3417214226,3675,3675,3675,3675,10
|
||||
20250512,114500,3417177476,3675,3670,3675,3670,30
|
||||
20250512,114400,3417067351,3670,3670,3675,3667,73
|
||||
20250512,114300,3416799446,3675,3675,3675,3665,2764
|
||||
20250512,114200,3406669286,3670,3670,3670,3670,29
|
||||
20250512,114100,3406562856,3670,3670,3675,3670,5125
|
||||
20250512,114000,3387754081,3675,3670,3675,3670,161
|
||||
20250512,113900,3387162906,3675,3675,3675,3670,1115
|
||||
20250512,113800,3383065791,3675,3670,3675,3670,1019
|
||||
20250512,113700,3379326021,3675,3670,3675,3670,1610
|
||||
20250512,113600,3373415996,3670,3675,3675,3665,10869
|
||||
20250512,113500,3333573606,3675,3680,3680,3670,672
|
||||
20250512,113400,3331104291,3675,3675,3685,3675,11246
|
||||
20250512,113300,3289770186,3675,3675,3675,3670,229
|
||||
20250512,113200,3288929686,3675,3680,3680,3675,111
|
||||
20250512,113100,3288521736,3680,3680,3680,3675,4041
|
||||
20250512,113000,3273671011,3680,3672,3680,3665,12670
|
||||
20250512,112900,3227124906,3670,3675,3675,3670,3290
|
||||
20250512,112800,3215050561,3670,3680,3680,3670,2234
|
||||
20250512,112700,3206841361,3680,3675,3680,3675,1117
|
||||
20250512,112600,3202730961,3680,3680,3680,3675,319
|
||||
20250512,112500,3201557091,3680,3680,3680,3680,13
|
||||
20250512,112400,3201509251,3680,3680,3685,3680,2439
|
||||
20250512,112300,3192533706,3680,3685,3685,3680,4141
|
||||
20250512,112200,3177294776,3685,3680,3685,3670,5786
|
||||
20250512,112100,3156032676,3685,3680,3685,3680,1048
|
||||
20250512,112000,3152175979,3685,3680,3685,3680,1399
|
||||
20250512,111900,3147020824,3685,3685,3685,3680,21
|
||||
20250512,111800,3146943449,3685,3680,3685,3680,976
|
||||
20250512,111700,3143351699,3680,3685,3685,3680,4816
|
||||
20250512,111600,3125628514,3680,3685,3685,3680,327
|
||||
20250512,111500,3124425102,3685,3685,3685,3685,19
|
||||
20250512,111400,3124355087,3685,3685,3685,3675,3206
|
||||
20250512,111300,3112556882,3685,3680,3685,3680,1398
|
||||
20250512,111200,3107405417,3685,3685,3685,3680,11551
|
||||
20250512,111100,3064894980,3685,3680,3685,3680,61
|
||||
20250512,111000,3064670445,3680,3680,3685,3680,2540
|
||||
20250512,110900,3055323185,3675,3680,3685,3675,6165
|
||||
20250512,110800,3032642400,3685,3675,3685,3675,442
|
||||
20250512,110700,3031015130,3685,3670,3685,3670,984
|
||||
20250512,110600,3027394040,3680,3670,3680,3670,1041
|
||||
20250512,110500,3023563480,3675,3680,3680,3675,331
|
||||
20250512,110400,3022347005,3680,3680,3680,3680,24
|
||||
20250512,110300,3022258685,3680,3680,3680,3680,36
|
||||
20250512,110200,3022126205,3680,3680,3680,3675,1053
|
||||
20250512,110100,3018251355,3680,3675,3680,3675,8788
|
||||
20250512,110000,2985955400,3670,3670,3670,3667,1370
|
||||
20250512,105900,2980927590,3665,3675,3675,3665,1109
|
||||
20250512,105800,2976857385,3675,3675,3680,3675,2555
|
||||
20250512,105700,2967467055,3675,3675,3680,3670,2795
|
||||
20250512,105600,2957203310,3670,3685,3690,3670,7572
|
||||
20250512,105500,2929340593,3682,3680,3685,3680,159
|
||||
20250512,105400,2928755422,3680,3685,3685,3680,202
|
||||
20250512,105300,2928012017,3685,3680,3685,3680,2109
|
||||
20250512,105200,2920250352,3685,3680,3685,3680,42
|
||||
20250512,105100,2920095747,3685,3685,3685,3680,1512
|
||||
20250512,105000,2914526527,3685,3680,3685,3680,810
|
||||
20250512,104900,2911545707,3680,3675,3680,3670,2170
|
||||
20250512,104800,2903571082,3675,3680,3685,3670,3806
|
||||
20250512,104700,2889582147,3680,3690,3690,3680,3948
|
||||
20250512,104600,2875052952,3685,3695,3695,3685,13949
|
||||
20250512,104500,2823588517,3695,3695,3695,3690,1968
|
||||
20250512,104400,2816322927,3695,3690,3695,3690,322
|
||||
20250512,104300,2815134687,3695,3690,3695,3690,810
|
||||
20250512,104200,2812145737,3690,3690,3695,3690,2250
|
||||
20250512,104100,2803843192,3695,3690,3695,3690,8915
|
||||
20250512,104000,2770946517,3695,3695,3695,3695,39
|
||||
20250512,103900,2770802412,3695,3695,3695,3690,411
|
||||
20250512,103800,2769283777,3700,3690,3700,3690,1015
|
||||
20250512,103700,2765536252,3700,3695,3700,3695,288
|
||||
20250512,103600,2764471782,3695,3700,3700,3695,396
|
||||
20250512,103500,2763007012,3700,3700,3700,3700,715
|
||||
20250512,103400,2760361512,3700,3705,3705,3690,2944
|
||||
20250512,103300,2749471507,3700,3700,3700,3695,3072
|
||||
20250512,103200,2738105112,3695,3700,3705,3695,1371
|
||||
20250512,103100,2733032432,3700,3695,3705,3695,3070
|
||||
20250512,103000,2721687587,3700,3695,3700,3695,2035
|
||||
20250512,102900,2714158722,3695,3700,3705,3695,6007
|
||||
20250512,102800,2691946097,3700,3705,3705,3700,2088
|
||||
20250512,102700,2684213867,3700,3700,3705,3700,354
|
||||
20250512,102600,2682903957,3700,3700,3705,3695,1428
|
||||
20250512,102500,2677620447,3700,3700,3705,3700,559
|
||||
20250512,102400,2675551722,3700,3700,3700,3700,593
|
||||
20250512,102300,2673357622,3700,3705,3705,3700,1609
|
||||
20250512,102200,2667404252,3700,3700,3700,3697,1988
|
||||
20250512,102100,2660051652,3700,3700,3700,3695,80
|
||||
20250512,102000,2659755752,3710,3700,3710,3695,1971
|
||||
20250512,101900,2652464707,3700,3700,3700,3695,492
|
||||
20250512,101800,2650644717,3700,3700,3710,3700,17187
|
||||
20250512,101700,2586912747,3700,3695,3705,3690,5278
|
||||
20250512,101600,2567398697,3697,3700,3700,3690,3777
|
||||
20250512,101500,2553435057,3700,3700,3702,3695,2692
|
||||
20250512,101400,2543475227,3700,3700,3700,3700,736
|
||||
20250512,101300,2540752027,3700,3705,3705,3700,269
|
||||
20250512,101200,2539756662,3700,3705,3705,3700,705
|
||||
20250512,101100,2537148137,3695,3695,3705,3695,1828
|
||||
20250512,101000,2530385507,3692,3690,3695,3685,2338
|
||||
20250512,100900,2521758439,3690,3685,3690,3685,564
|
||||
20250512,100800,2519679785,3690,3690,3690,3685,1877
|
||||
20250512,100700,2512761735,3690,3685,3690,3680,10695
|
||||
20250512,100600,2473353463,3685,3690,3690,3682,1858
|
||||
20250512,100500,2466505111,3685,3695,3695,3680,1181
|
||||
20250512,100400,2462153496,3675,3700,3700,3675,21834
|
||||
20250512,100300,2381756186,3700,3705,3705,3700,1240
|
||||
20250512,100200,2377166251,3705,3705,3707,3700,2338
|
||||
20250512,100100,2368504497,3705,3710,3710,3700,10277
|
||||
20250512,100000,2330474082,3710,3695,3710,3690,6556
|
||||
20250512,095900,2306232177,3700,3705,3710,3690,10377
|
||||
20250512,095800,2267904652,3710,3715,3715,3705,4375
|
||||
20250512,095700,2251682757,3710,3710,3720,3705,1948
|
||||
20250512,095600,2244453987,3720,3720,3720,3710,13190
|
||||
20250512,095500,2195479082,3715,3720,3725,3715,15123
|
||||
20250512,095400,2139166382,3725,3722,3725,3720,7476
|
||||
20250512,095300,2111345598,3720,3725,3725,3720,3139
|
||||
20250512,095200,2099668176,3725,3720,3730,3720,977
|
||||
20250512,095100,2096033136,3730,3725,3730,3720,7954
|
||||
20250512,095000,2066419071,3725,3730,3730,3720,4234
|
||||
20250512,094900,2050656166,3730,3725,3730,3720,624
|
||||
20250512,094800,2048330466,3725,3730,3730,3720,2755
|
||||
20250512,094700,2038071276,3730,3725,3730,3720,4981
|
||||
20250512,094600,2019508876,3730,3725,3735,3715,37665
|
||||
20250512,094500,1879120146,3720,3725,3725,3720,4735
|
||||
20250512,094400,1861488016,3725,3720,3725,3715,8656
|
||||
20250512,094300,1829275028,3725,3725,3725,3715,2625
|
||||
20250512,094200,1819509993,3725,3725,3725,3720,1513
|
||||
20250512,094100,1813875433,3725,3720,3730,3720,5833
|
||||
20250512,094000,1792157898,3725,3725,3725,3720,5555
|
||||
20250512,093900,1771472848,3725,3730,3735,3725,3800
|
||||
20250512,093800,1757312173,3725,3730,3735,3725,7631
|
||||
20250512,093700,1728847913,3725,3720,3735,3715,18275
|
||||
20250512,093600,1660781058,3720,3725,3725,3715,13163
|
||||
20250512,093500,1611824908,3720,3710,3725,3705,25949
|
||||
20250512,093400,1515381353,3705,3700,3710,3695,21285
|
||||
20250512,093300,1436544353,3700,3700,3705,3700,15490
|
||||
20250512,093200,1379200428,3700,3680,3700,3670,58062
|
||||
20250512,093100,1164769098,3680,3670,3685,3665,19797
|
||||
20250512,093000,1091991763,3675,3675,3675,3670,12752
|
||||
20250512,092900,1045185933,3670,3675,3675,3670,5031
|
||||
20250512,092800,1026712963,3675,3675,3675,3665,19263
|
||||
20250512,092700,955996728,3670,3670,3675,3665,2861
|
||||
20250512,092600,945497653,3670,3670,3675,3665,11428
|
||||
20250512,092500,903557163,3670,3665,3675,3665,6029
|
||||
20250512,092400,881445583,3670,3665,3675,3665,15819
|
||||
20250512,092300,823343820,3670,3665,3670,3665,5506
|
||||
20250512,092200,803163100,3670,3670,3670,3665,13358
|
||||
20250512,092100,754203565,3670,3675,3675,3665,9036
|
||||
20250512,092000,721009330,3675,3670,3675,3665,3902
|
||||
20250512,091900,706684510,3670,3665,3675,3665,7249
|
||||
20250512,091800,680085245,3670,3665,3670,3660,5124
|
||||
20250512,091700,661303870,3665,3650,3670,3647,26868
|
||||
20250512,091600,563125296,3650,3645,3650,3645,2591
|
||||
20250512,091500,553673375,3645,3645,3650,3635,14919
|
||||
20250512,091400,499283535,3645,3635,3645,3635,25056
|
||||
20250512,091300,408120135,3635,3635,3640,3630,11099
|
||||
20250512,091200,367797070,3640,3640,3640,3635,2976
|
||||
20250512,091100,356972220,3640,3635,3640,3635,5855
|
||||
20250512,091000,335689290,3630,3635,3635,3630,5508
|
||||
20250512,090900,315694535,3630,3625,3635,3620,3003
|
||||
20250512,090800,304810170,3625,3630,3635,3625,3940
|
||||
20250512,090700,290515120,3635,3625,3637,3625,32325
|
||||
20250512,090600,173055340,3625,3625,3630,3620,7939
|
||||
20250512,090500,144270665,3615,3615,3625,3605,6556
|
||||
20250512,090400,120592320,3620,3615,3620,3615,645
|
||||
20250512,090300,118258900,3615,3620,3625,3610,6770
|
||||
20250512,090200,93751455,3630,3620,3630,3620,3485
|
||||
20250512,090100,81127270,3620,3630,3630,3615,6800
|
||||
20250512,090000,56477280,3635,3620,3640,3620,15576
|
||||
|
Reference in New Issue
Block a user