Update 2025-05-12 2741 candle_min
This commit is contained in:
650
094480/min/candle-20250512.csv
Normal file
650
094480/min/candle-20250512.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,194800,2502441020,8550,8550,8550,8550,8957
|
||||
20250512,194700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,194600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,194500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,194400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,194300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,194200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,194100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,194000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,193900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,193800,2502441020,8550,8550,8550,8550,0
|
||||
20250512,193700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,193600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,193500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,193400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,193300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,193200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,193100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,193000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,192900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,192800,2502441020,8550,8550,8550,8550,0
|
||||
20250512,192700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,192600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,192500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,192400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,192300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,192200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,192100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,192000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,191900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,191800,2502441020,8550,8550,8550,8550,8957
|
||||
20250512,191700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,191600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,191500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,191400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,191300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,191200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,191100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,191000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,190900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,190800,2502441020,8550,8550,8550,8550,0
|
||||
20250512,190700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,190600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,190500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,190400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,190300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,190200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,190100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,190000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,185900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,185800,2502441020,8550,8550,8550,8550,0
|
||||
20250512,185700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,185600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,185500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,185400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,185300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,185200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,185100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,185000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,184900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,184800,2502441020,8550,8550,8550,8550,8957
|
||||
20250512,184700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,184600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,184500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,184400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,184300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,184200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,184100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,184000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,183900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,183800,2502441020,8550,8550,8550,8550,0
|
||||
20250512,183700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,183600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,183500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,183400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,183300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,183200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,183100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,183000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,182900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,182800,2502441020,8550,8550,8550,8550,0
|
||||
20250512,182700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,182600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,182500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,182400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,182300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,182200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,182100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,182000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,181900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,181800,2502441020,8550,8550,8550,8550,8957
|
||||
20250512,181700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,181600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,181500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,181400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,181300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,181200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,181100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,181000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,180900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,180800,2502441020,8550,8550,8550,8550,0
|
||||
20250512,180700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,180600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,180500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,180400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,180300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,180200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,180100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,180000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,175900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,175800,2502441020,8550,8550,8550,8550,0
|
||||
20250512,175700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,175600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,175500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,175400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,175300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,175200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,175100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,175000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,174900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,174800,2502441020,8550,8550,8550,8550,8957
|
||||
20250512,174700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,174600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,174500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,174400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,174300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,174200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,174100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,174000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,173900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,173800,2502441020,8550,8550,8550,8550,0
|
||||
20250512,173700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,173600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,173500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,173400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,173300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,173200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,173100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,173000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,172900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,172800,2502441020,8550,8550,8550,8550,0
|
||||
20250512,172700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,172600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,172500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,172400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,172300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,172200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,172100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,172000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,171900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,171800,2502441020,8550,8550,8550,8550,8957
|
||||
20250512,171700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,171600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,171500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,171400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,171300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,171200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,171100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,171000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,170900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,170800,2502441020,8550,8550,8550,8550,0
|
||||
20250512,170700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,170600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,170500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,170400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,170300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,170200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,170100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,170000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,165900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,165800,2502441020,8550,8550,8550,8550,0
|
||||
20250512,165700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,165600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,165500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,165400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,165300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,165200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,165100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,165000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,164900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,164800,2502441020,8550,8550,8550,8550,8957
|
||||
20250512,164700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,164600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,164500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,164400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,164300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,164200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,164100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,164000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,163900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,163800,2502441020,8550,8550,8550,8550,0
|
||||
20250512,163700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,163600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,163500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,163400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,163300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,163200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,163100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,163000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,162900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,162800,2502441020,8550,8550,8550,8550,0
|
||||
20250512,162700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,162600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,162500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,162400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,162300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,162200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,162100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,162000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,161900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,161800,2502441020,8550,8550,8550,8550,8957
|
||||
20250512,161700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,161600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,161500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,161400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,161300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,161200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,161100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,161000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,160900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,160800,2502441020,8550,8550,8550,8550,0
|
||||
20250512,160700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,160600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,160500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,160400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,160300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,160200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,160100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,160000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,155900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,155800,2502441020,8550,8550,8550,8550,0
|
||||
20250512,155700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,155600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,155500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,155400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,155300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,155200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,155100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,155000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,154900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,154800,2502441020,8550,8550,8550,8550,8957
|
||||
20250512,154700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,154600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,154500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,154400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,154300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,154200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,154100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,154000,2502441020,8550,8550,8550,8550,0
|
||||
20250512,153900,2502441020,8550,8550,8550,8550,0
|
||||
20250512,153800,2502441020,8550,8550,8550,8550,0
|
||||
20250512,153700,2502441020,8550,8550,8550,8550,0
|
||||
20250512,153600,2502441020,8550,8550,8550,8550,0
|
||||
20250512,153500,2502441020,8550,8550,8550,8550,0
|
||||
20250512,153400,2502441020,8550,8550,8550,8550,0
|
||||
20250512,153300,2502441020,8550,8550,8550,8550,0
|
||||
20250512,153200,2502441020,8550,8550,8550,8550,0
|
||||
20250512,153100,2502441020,8550,8550,8550,8550,0
|
||||
20250512,153000,2502441020,8550,8550,8550,8550,8957
|
||||
20250512,152900,2425858670,8570,8570,8570,8570,0
|
||||
20250512,152800,2425858670,8570,8570,8570,8570,0
|
||||
20250512,152700,2425858670,8570,8570,8570,8570,0
|
||||
20250512,152600,2425858670,8570,8570,8570,8570,0
|
||||
20250512,152500,2425858670,8570,8570,8570,8570,0
|
||||
20250512,152400,2425858670,8570,8570,8570,8570,0
|
||||
20250512,152300,2425858670,8570,8570,8570,8570,0
|
||||
20250512,152200,2425858670,8570,8570,8570,8570,0
|
||||
20250512,152100,2425858670,8570,8570,8570,8570,0
|
||||
20250512,152000,2425858670,8570,8570,8570,8570,0
|
||||
20250512,151900,2425858670,8570,8560,8580,8540,2639
|
||||
20250512,151800,2403272910,8580,8570,8580,8570,1569
|
||||
20250512,151700,2389825330,8570,8580,8580,8570,117
|
||||
20250512,151600,2388821570,8590,8590,8590,8580,1402
|
||||
20250512,151500,2376783950,8590,8590,8590,8580,36
|
||||
20250512,151400,2376474750,8590,8580,8590,8570,89
|
||||
20250512,151300,2375711220,8580,8580,8590,8580,727
|
||||
20250512,151200,2369473260,8590,8590,8590,8580,171
|
||||
20250512,151100,2368004670,8590,8580,8590,8570,2329
|
||||
20250512,151000,2348035660,8590,8580,8590,8580,287
|
||||
20250512,150900,2345570360,8590,8580,8590,8580,202
|
||||
20250512,150800,2343837095,8590,8580,8590,8580,1864
|
||||
20250512,150700,2327841915,8590,8590,8590,8590,31
|
||||
20250512,150600,2327575625,8590,8590,8590,8580,64
|
||||
20250512,150500,2327025915,8590,8590,8590,8580,184
|
||||
20250512,150400,2325446455,8590,8590,8590,8590,706
|
||||
20250512,150300,2319381915,8590,8580,8590,8570,414
|
||||
20250512,150200,2315830595,8580,8580,8590,8580,1173
|
||||
20250512,150100,2305766215,8570,8580,8580,8570,98
|
||||
20250512,150000,2304926335,8570,8580,8580,8570,124
|
||||
20250512,145900,2303862535,8580,8560,8580,8560,751
|
||||
20250512,145800,2297426835,8560,8560,8560,8550,891
|
||||
20250512,145700,2289805255,8560,8550,8570,8550,306
|
||||
20250512,145600,2287186805,8550,8570,8570,8550,2919
|
||||
20250512,145500,2262222275,8570,8570,8570,8550,923
|
||||
20250512,145400,2254324815,8560,8570,8570,8560,261
|
||||
20250512,145300,2252089785,8570,8570,8570,8570,98
|
||||
20250512,145200,2251249925,8570,8560,8580,8560,171
|
||||
20250512,145100,2249785025,8560,8570,8570,8560,9
|
||||
20250512,145000,2249707975,8580,8570,8580,8560,2143
|
||||
20250512,144900,2231358935,8570,8570,8570,8570,564
|
||||
20250512,144800,2226525455,8570,8570,8570,8570,1500
|
||||
20250512,144700,2213670455,8570,8570,8570,8570,700
|
||||
20250512,144600,2207671455,8570,8570,8580,8570,720
|
||||
20250512,144500,2201499995,8580,8570,8580,8570,2
|
||||
20250512,144400,2201482845,8570,8570,8580,8570,68
|
||||
20250512,144300,2200899585,8580,8570,8580,8570,464
|
||||
20250512,144200,2196918595,8570,8580,8580,8570,1001
|
||||
20250512,144100,2188340015,8560,8570,8570,8560,1027
|
||||
20250512,144000,2179548885,8570,8580,8580,8570,813
|
||||
20250512,143900,2172581465,8590,8570,8590,8570,980
|
||||
20250512,143800,2164172165,8570,8580,8580,8570,501
|
||||
20250512,143700,2159878585,8570,8570,8570,8570,201
|
||||
20250512,143600,2158156015,8570,8570,8580,8570,2846
|
||||
20250512,143500,2133743015,8580,8570,8580,8570,2112
|
||||
20250512,143400,2115631085,8560,8560,8560,8560,900
|
||||
20250512,143300,2107927085,8560,8560,8560,8560,2074
|
||||
20250512,143200,2090173645,8560,8560,8560,8560,851
|
||||
20250512,143100,2082889085,8560,8550,8560,8540,687
|
||||
20250512,143000,2077009665,8550,8550,8550,8540,280
|
||||
20250512,142900,2074615885,8550,8550,8550,8550,653
|
||||
20250512,142800,2069032735,8560,8560,8560,8560,137
|
||||
20250512,142700,2067860015,8560,8550,8560,8550,210
|
||||
20250512,142600,2066064395,8550,8550,8550,8550,322
|
||||
20250512,142500,2063311295,8550,8550,8550,8550,98
|
||||
20250512,142400,2062473395,8560,8560,8560,8560,0
|
||||
20250512,142300,2062473395,8560,8560,8560,8560,281
|
||||
20250512,142200,2060068035,8550,8550,8550,8550,100
|
||||
20250512,142100,2059213035,8550,8550,8550,8540,293
|
||||
20250512,142000,2056707935,8540,8550,8560,8540,1302
|
||||
20250512,141900,2045578515,8560,8560,8560,8560,43
|
||||
20250512,141800,2045210435,8560,8560,8560,8550,159
|
||||
20250512,141700,2043849405,8550,8560,8560,8550,9
|
||||
20250512,141600,2043772415,8560,8560,8560,8560,0
|
||||
20250512,141500,2043772415,8560,8550,8560,8550,504
|
||||
20250512,141400,2039463165,8550,8550,8550,8550,1005
|
||||
20250512,141300,2030870415,8550,8560,8560,8550,415
|
||||
20250512,141200,2027320465,8550,8550,8550,8550,897
|
||||
20250512,141100,2019651115,8550,8550,8550,8550,11
|
||||
20250512,141000,2019557065,8550,8550,8550,8550,0
|
||||
20250512,140900,2019557065,8550,8550,8550,8550,159
|
||||
20250512,140800,2018197615,8560,8560,8560,8560,0
|
||||
20250512,140700,2018197615,8560,8550,8560,8550,2
|
||||
20250512,140600,2018180505,8550,8550,8550,8550,0
|
||||
20250512,140500,2018180505,8550,8560,8560,8550,2123
|
||||
20250512,140400,2000027715,8570,8560,8570,8560,81
|
||||
20250512,140300,1999334345,8560,8560,8560,8560,10
|
||||
20250512,140200,1999248745,8560,8560,8560,8560,0
|
||||
20250512,140100,1999248745,8560,8550,8560,8550,821
|
||||
20250512,140000,1992221075,8560,8560,8560,8560,303
|
||||
20250512,135900,1989627395,8560,8560,8560,8560,386
|
||||
20250512,135800,1986323235,8570,8570,8570,8570,4
|
||||
20250512,135700,1986288955,8570,8570,8570,8560,60
|
||||
20250512,135600,1985775335,8560,8560,8560,8560,96
|
||||
20250512,135500,1984953575,8570,8570,8570,8560,226
|
||||
20250512,135400,1983016765,8570,8570,8570,8570,0
|
||||
20250512,135300,1983016765,8570,8570,8570,8560,568
|
||||
20250512,135200,1978149045,8570,8570,8570,8550,125
|
||||
20250512,135100,1977077835,8560,8550,8560,8550,759
|
||||
20250512,135000,1970582345,8550,8560,8560,8550,600
|
||||
20250512,134900,1965451345,8550,8550,8550,8550,4
|
||||
20250512,134800,1965417145,8560,8560,8560,8550,35
|
||||
20250512,134700,1965117585,8550,8550,8560,8550,1187
|
||||
20250512,134600,1954959645,8560,8550,8560,8550,26
|
||||
20250512,134500,1954737335,8550,8540,8550,8540,227
|
||||
20250512,134400,1952796985,8550,8550,8550,8550,0
|
||||
20250512,134300,1952796985,8550,8540,8550,8540,951
|
||||
20250512,134200,1944669905,8550,8550,8550,8550,201
|
||||
20250512,134100,1942951355,8540,8550,8550,8540,997
|
||||
20250512,134000,1934435805,8550,8550,8550,8550,1020
|
||||
20250512,133900,1925714805,8560,8560,8560,8550,394
|
||||
20250512,133800,1922345165,8560,8560,8560,8560,420
|
||||
20250512,133700,1918749965,8550,8560,8560,8550,217
|
||||
20250512,133600,1916894405,8560,8550,8560,8550,53
|
||||
20250512,133500,1916441225,8550,8550,8550,8550,381
|
||||
20250512,133400,1913183675,8550,8550,8550,8550,51
|
||||
20250512,133300,1912747625,8550,8550,8550,8550,221
|
||||
20250512,133200,1910858075,8540,8550,8550,8540,201
|
||||
20250512,133100,1909140295,8550,8550,8550,8550,4
|
||||
20250512,133000,1909106095,8560,8550,8560,8550,890
|
||||
20250512,132900,1901494975,8560,8550,8560,8550,229
|
||||
20250512,132800,1899537015,8560,8560,8560,8550,1151
|
||||
20250512,132700,1889694385,8560,8560,8560,8560,11
|
||||
20250512,132600,1889600225,8560,8560,8560,8550,73
|
||||
20250512,132500,1888975355,8560,8560,8560,8560,219
|
||||
20250512,132400,1887100715,8570,8560,8570,8560,469
|
||||
20250512,132300,1883085845,8560,8560,8560,8560,729
|
||||
20250512,132200,1876845605,8560,8560,8560,8560,276
|
||||
20250512,132100,1874483045,8550,8560,8560,8550,156
|
||||
20250512,132000,1873148895,8560,8560,8560,8560,1
|
||||
20250512,131900,1873140335,8560,8560,8560,8560,540
|
||||
20250512,131800,1868517935,8570,8570,8570,8570,247
|
||||
20250512,131700,1866401145,8560,8560,8570,8560,1758
|
||||
20250512,131600,1851342525,8560,8570,8570,8560,87
|
||||
20250512,131500,1850597675,8560,8560,8570,8560,292
|
||||
20250512,131400,1848098105,8560,8560,8560,8560,4
|
||||
20250512,131300,1848063865,8560,8560,8560,8560,277
|
||||
20250512,131200,1845692745,8560,8550,8560,8550,21
|
||||
20250512,131100,1845513055,8560,8560,8560,8560,658
|
||||
20250512,131000,1839880575,8570,8570,8570,8570,294
|
||||
20250512,130900,1837360995,8570,8570,8570,8570,10
|
||||
20250512,130800,1837275295,8570,8560,8570,8560,212
|
||||
20250512,130700,1835459305,8560,8560,8570,8560,1188
|
||||
20250512,130600,1825289885,8570,8570,8580,8570,1434
|
||||
20250512,130500,1812997495,8560,8550,8560,8550,228
|
||||
20250512,130400,1811048085,8550,8570,8570,8550,721
|
||||
20250512,130300,1804879435,8560,8560,8570,8560,1318
|
||||
20250512,130200,1793597345,8560,8560,8560,8560,116
|
||||
20250512,130100,1792604385,8550,8560,8560,8540,187
|
||||
20250512,130000,1791004305,8550,8550,8550,8550,55
|
||||
20250512,125900,1790534055,8550,8550,8550,8550,834
|
||||
20250512,125800,1783403355,8560,8560,8560,8560,873
|
||||
20250512,125700,1775930475,8550,8550,8550,8550,963
|
||||
20250512,125600,1767696825,8550,8550,8550,8550,36
|
||||
20250512,125500,1767389025,8540,8540,8550,8540,980
|
||||
20250512,125400,1759018825,8535,8540,8540,8530,265
|
||||
20250512,125300,1756757100,8540,8520,8540,8520,1924
|
||||
20250512,125200,1740345000,8520,8510,8520,8510,362
|
||||
20250512,125100,1737263450,8510,8510,8510,8500,1048
|
||||
20250512,125000,1728345280,8500,8520,8520,8500,646
|
||||
20250512,124900,1722848800,8510,8520,8520,8500,3218
|
||||
20250512,124800,1695457660,8520,8520,8520,8520,4401
|
||||
20250512,124700,1657961140,8540,8540,8540,8540,2
|
||||
20250512,124600,1657944060,8520,8530,8530,8520,102
|
||||
20250512,124500,1657074050,8530,8530,8540,8520,1406
|
||||
20250512,124400,1645092370,8540,8540,8550,8540,356
|
||||
20250512,124300,1642052110,8540,8540,8540,8530,2264
|
||||
20250512,124200,1622733550,8540,8540,8540,8540,163
|
||||
20250512,124100,1621341530,8540,8540,8540,8540,110
|
||||
20250512,124000,1620402130,8530,8530,8530,8530,0
|
||||
20250512,123900,1620402130,8530,8530,8530,8530,200
|
||||
20250512,123800,1618696130,8550,8530,8550,8530,5
|
||||
20250512,123700,1618653460,8540,8540,8540,8530,355
|
||||
20250512,123600,1615621770,8540,8540,8540,8540,1
|
||||
20250512,123500,1615613230,8540,8540,8540,8540,118
|
||||
20250512,123400,1614605510,8540,8540,8540,8540,250
|
||||
20250512,123300,1612470510,8540,8550,8550,8540,2
|
||||
20250512,123200,1612453420,8550,8540,8550,8530,164
|
||||
20250512,123100,1611052410,8550,8530,8550,8530,520
|
||||
20250512,123000,1606614810,8520,8520,8530,8520,7470
|
||||
20250512,122900,1542969910,8520,8540,8540,8520,2541
|
||||
20250512,122800,1521306480,8550,8550,8550,8550,30
|
||||
20250512,122700,1521049980,8550,8550,8550,8540,850
|
||||
20250512,122600,1513788980,8550,8550,8560,8550,27
|
||||
20250512,122500,1513558000,8560,8560,8560,8560,0
|
||||
20250512,122400,1513558000,8560,8560,8560,8560,0
|
||||
20250512,122300,1513558000,8560,8550,8560,8550,597
|
||||
20250512,122200,1508453550,8540,8560,8560,8540,487
|
||||
20250512,122100,1504290850,8550,8550,8550,8550,221
|
||||
20250512,122000,1502401300,8560,8550,8560,8550,58
|
||||
20250512,121900,1501905090,8550,8520,8550,8510,2992
|
||||
20250512,121800,1476404490,8530,8540,8540,8530,1609
|
||||
20250512,121700,1462679200,8540,8530,8540,8530,1443
|
||||
20250512,121600,1450364480,8540,8560,8560,8540,3313
|
||||
20250512,121500,1422050910,8560,8560,8560,8560,256
|
||||
20250512,121400,1419859550,8570,8560,8570,8560,876
|
||||
20250512,121300,1412360800,8560,8540,8560,8540,419
|
||||
20250512,121200,1408777990,8540,8540,8540,8540,886
|
||||
20250512,121100,1401211550,8540,8550,8560,8530,3913
|
||||
20250512,121000,1367776700,8560,8560,8560,8560,867
|
||||
20250512,120900,1360355180,8560,8570,8570,8560,1547
|
||||
20250512,120800,1347105860,8570,8570,8570,8570,49
|
||||
20250512,120700,1346685930,8570,8570,8570,8570,913
|
||||
20250512,120600,1338861520,8580,8580,8580,8580,54
|
||||
20250512,120500,1338398200,8580,8580,8580,8580,247
|
||||
20250512,120400,1336278940,8580,8580,8580,8580,0
|
||||
20250512,120300,1336278940,8580,8580,8580,8580,2907
|
||||
20250512,120200,1311336880,8580,8590,8590,8580,1045
|
||||
20250512,120100,1302360370,8600,8600,8600,8600,652
|
||||
20250512,120000,1296753170,8600,8600,8600,8600,351
|
||||
20250512,115900,1293734570,8600,8600,8600,8600,1119
|
||||
20250512,115800,1284111170,8600,8600,8600,8600,1100
|
||||
20250512,115700,1274651170,8600,8600,8600,8600,3
|
||||
20250512,115600,1274625370,8600,8590,8600,8590,1459
|
||||
20250512,115500,1262092540,8600,8600,8600,8600,109
|
||||
20250512,115400,1261155140,8600,8600,8600,8600,0
|
||||
20250512,115300,1261155140,8600,8600,8600,8590,21
|
||||
20250512,115200,1260974690,8610,8610,8610,8600,307
|
||||
20250512,115100,1258334420,8600,8600,8600,8600,314
|
||||
20250512,115000,1255634020,8600,8600,8600,8600,3
|
||||
20250512,114900,1255608220,8610,8600,8610,8600,421
|
||||
20250512,114800,1251987460,8610,8610,8610,8610,156
|
||||
20250512,114700,1250644300,8610,8610,8610,8610,29
|
||||
20250512,114600,1250394610,8610,8610,8610,8600,138
|
||||
20250512,114500,1249207710,8610,8610,8610,8610,101
|
||||
20250512,114400,1248338100,8610,8610,8610,8610,208
|
||||
20250512,114300,1246547220,8590,8610,8610,8590,1002
|
||||
20250512,114200,1237930460,8610,8610,8610,8610,37
|
||||
20250512,114100,1237611890,8610,8610,8610,8610,38
|
||||
20250512,114000,1237284710,8600,8610,8610,8600,359
|
||||
20250512,113900,1234195220,8610,8610,8610,8610,0
|
||||
20250512,113800,1234195220,8610,8620,8620,8610,809
|
||||
20250512,113700,1227229530,8630,8620,8630,8620,303
|
||||
20250512,113600,1224617660,8620,8620,8620,8620,10
|
||||
20250512,113500,1224531460,8620,8620,8620,8620,0
|
||||
20250512,113400,1224531460,8620,8630,8630,8620,302
|
||||
20250512,113300,1221925220,8630,8630,8630,8600,57
|
||||
20250512,113200,1221433460,8610,8610,8610,8610,0
|
||||
20250512,113100,1221433460,8610,8630,8630,8610,381
|
||||
20250512,113000,1218152450,8630,8640,8640,8630,265
|
||||
20250512,112900,1215865200,8640,8590,8660,8590,9486
|
||||
20250512,112800,1134026795,8590,8590,8595,8590,1221
|
||||
20250512,112700,1123538400,8590,8590,8590,8590,0
|
||||
20250512,112600,1123538400,8590,8590,8610,8590,101
|
||||
20250512,112500,1122670790,8610,8600,8610,8590,10
|
||||
20250512,112400,1122584810,8600,8600,8600,8600,107
|
||||
20250512,112300,1121664610,8600,8600,8610,8600,1125
|
||||
20250512,112200,1111986610,8610,8610,8610,8610,6
|
||||
20250512,112100,1111934950,8610,8610,8610,8610,259
|
||||
20250512,112000,1109704960,8610,8610,8610,8610,6
|
||||
20250512,111900,1109653300,8600,8600,8600,8600,1287
|
||||
20250512,111800,1098585100,8600,8590,8600,8590,728
|
||||
20250512,111700,1092331310,8580,8590,8590,8580,2277
|
||||
20250512,111600,1072773620,8600,8600,8600,8590,1829
|
||||
20250512,111500,1057045180,8610,8610,8610,8600,192
|
||||
20250512,111400,1055392070,8620,8610,8620,8610,345
|
||||
20250512,111300,1052421130,8610,8610,8620,8610,1058
|
||||
20250512,111200,1043309960,8620,8610,8620,8610,1223
|
||||
20250512,111100,1032779700,8610,8620,8620,8610,675
|
||||
20250512,111000,1026961390,8640,8640,8640,8640,0
|
||||
20250512,110900,1026961390,8640,8640,8640,8640,172
|
||||
20250512,110800,1025475310,8640,8620,8640,8620,110
|
||||
20250512,110700,1024527090,8620,8640,8640,8620,301
|
||||
20250512,110600,1021932450,8620,8640,8640,8620,2269
|
||||
20250512,110500,1002359460,8640,8640,8640,8640,124
|
||||
20250512,110400,1001288100,8640,8640,8640,8640,348
|
||||
20250512,110300,998281380,8630,8640,8640,8630,499
|
||||
20250512,110200,993970550,8630,8630,8630,8630,76
|
||||
20250512,110100,993314670,8640,8640,8640,8640,0
|
||||
20250512,110000,993314670,8640,8640,8640,8640,31
|
||||
20250512,105900,993046830,8630,8620,8640,8620,883
|
||||
20250512,105800,985433200,8640,8620,8640,8620,170
|
||||
20250512,105700,983967400,8630,8640,8640,8630,705
|
||||
20250512,105600,977882990,8650,8630,8650,8630,69
|
||||
20250512,105500,977286790,8630,8640,8640,8630,31
|
||||
20250512,105400,977018960,8640,8650,8650,8640,31
|
||||
20250512,105300,976751110,8630,8640,8650,8630,208
|
||||
20250512,105200,974954780,8630,8630,8630,8630,0
|
||||
20250512,105100,974954780,8630,8630,8630,8630,58
|
||||
20250512,105000,974454240,8620,8620,8620,8620,117
|
||||
20250512,104900,973445700,8620,8630,8640,8620,1191
|
||||
20250512,104800,963165930,8630,8640,8640,8630,535
|
||||
20250512,104700,958545300,8640,8640,8650,8640,293
|
||||
20250512,104600,956013760,8640,8640,8640,8640,171
|
||||
20250512,104500,954536320,8640,8630,8650,8630,210
|
||||
20250512,104400,952719970,8630,8630,8630,8620,1403
|
||||
20250512,104300,940622400,8640,8640,8650,8640,1342
|
||||
20250512,104200,929026840,8640,8650,8660,8640,359
|
||||
20250512,104100,925921370,8650,8650,8650,8650,1265
|
||||
20250512,104000,914979120,8650,8620,8650,8620,897
|
||||
20250512,103900,907234490,8630,8620,8630,8610,3167
|
||||
20250512,103800,879952770,8610,8610,8610,8610,2
|
||||
20250512,103700,879935550,8620,8610,8620,8610,559
|
||||
20250512,103600,875122410,8610,8630,8630,8600,554
|
||||
20250512,103500,870356780,8630,8600,8630,8600,1072
|
||||
20250512,103400,861136210,8630,8620,8630,8610,1664
|
||||
20250512,103300,846803210,8640,8640,8640,8640,5
|
||||
20250512,103200,846760010,8630,8630,8630,8610,1631
|
||||
20250512,103100,832704850,8650,8650,8650,8650,0
|
||||
20250512,103000,832704850,8650,8650,8650,8650,0
|
||||
20250512,102900,832704850,8650,8610,8650,8610,962
|
||||
20250512,102800,824391670,8610,8630,8630,8610,750
|
||||
20250512,102700,817927600,8640,8620,8640,8620,460
|
||||
20250512,102600,813962040,8620,8620,8640,8620,438
|
||||
20250512,102500,810186160,8610,8610,8610,8610,95
|
||||
20250512,102400,809368210,8620,8610,8620,8610,1590
|
||||
20250512,102300,795676170,8610,8600,8610,8600,1339
|
||||
20250512,102200,784160115,8610,8620,8620,8610,2345
|
||||
20250512,102100,763969515,8620,8620,8620,8620,106
|
||||
20250512,102000,763055795,8630,8620,8630,8620,266
|
||||
20250512,101900,760762715,8620,8620,8620,8620,1
|
||||
20250512,101800,760754095,8620,8620,8620,8610,330
|
||||
20250512,101700,757909855,8610,8630,8630,8610,460
|
||||
20250512,101600,753944135,8630,8620,8640,8620,378
|
||||
20250512,101500,750683155,8620,8640,8640,8610,1201
|
||||
20250512,101400,740329895,8640,8650,8650,8630,778
|
||||
20250512,101300,733614275,8650,8650,8650,8650,1050
|
||||
20250512,101200,724531775,8650,8650,8650,8650,462
|
||||
20250512,101100,720535475,8650,8660,8660,8650,2338
|
||||
20250512,101000,700310615,8660,8660,8660,8660,685
|
||||
20250512,100900,694378515,8660,8660,8660,8660,212
|
||||
20250512,100800,692542595,8660,8670,8670,8660,26
|
||||
20250512,100700,692317315,8670,8650,8670,8650,908
|
||||
20250512,100600,684453895,8650,8650,8650,8645,694
|
||||
20250512,100500,678450850,8650,8630,8650,8630,1045
|
||||
20250512,100400,669428885,8640,8640,8640,8630,729
|
||||
20250512,100300,663136425,8640,8640,8640,8630,107
|
||||
20250512,100200,662212695,8630,8630,8640,8630,315
|
||||
20250512,100100,659493635,8630,8630,8630,8630,2
|
||||
20250512,100000,659476375,8630,8630,8630,8620,1691
|
||||
20250512,095900,644893845,8640,8630,8640,8630,420
|
||||
20250512,095800,641269055,8630,8630,8640,8630,876
|
||||
20250512,095700,633707705,8630,8630,8630,8630,91
|
||||
20250512,095600,632922375,8630,8640,8640,8630,352
|
||||
20250512,095500,629884205,8640,8640,8640,8640,2
|
||||
20250512,095400,629866925,8650,8630,8650,8630,684
|
||||
20250512,095300,623962965,8650,8640,8650,8630,311
|
||||
20250512,095200,621278795,8640,8650,8650,8640,165
|
||||
20250512,095100,619853075,8650,8650,8650,8640,544
|
||||
20250512,095000,615147685,8640,8640,8640,8640,32
|
||||
20250512,094900,614871205,8650,8650,8650,8650,3
|
||||
20250512,094800,614845255,8650,8660,8660,8650,326
|
||||
20250512,094700,612025095,8650,8640,8650,8640,1298
|
||||
20250512,094600,600804365,8640,8630,8640,8630,779
|
||||
20250512,094500,594080225,8630,8640,8650,8630,98
|
||||
20250512,094400,593232995,8640,8650,8650,8630,846
|
||||
20250512,094300,585923785,8650,8660,8660,8640,744
|
||||
20250512,094200,579487355,8650,8650,8660,8640,1574
|
||||
20250512,094100,565880565,8650,8660,8660,8650,727
|
||||
20250512,094000,559590855,8660,8660,8670,8660,301
|
||||
20250512,093900,556984175,8650,8660,8660,8650,666
|
||||
20250512,093800,551223265,8660,8650,8660,8650,481
|
||||
20250512,093700,547058805,8660,8640,8660,8640,2786
|
||||
20250512,093600,522960985,8650,8640,8650,8620,759
|
||||
20250512,093500,516403235,8640,8610,8640,8610,824
|
||||
20250512,093400,509302155,8620,8620,8620,8610,565
|
||||
20250512,093300,504433155,8610,8630,8630,8610,603
|
||||
20250512,093200,499239645,8630,8620,8630,8610,1429
|
||||
20250512,093100,486927325,8650,8640,8650,8620,3384
|
||||
20250512,093000,457727945,8630,8640,8640,8630,154
|
||||
20250512,092900,456398905,8640,8640,8650,8630,853
|
||||
20250512,092800,449029025,8650,8630,8650,8620,1013
|
||||
20250512,092700,440278825,8630,8630,8630,8620,245
|
||||
20250512,092600,438165475,8630,8620,8640,8590,1858
|
||||
20250512,092500,422175655,8620,8610,8630,8610,628
|
||||
20250512,092400,416759105,8620,8590,8620,8580,3443
|
||||
20250512,092300,387148695,8580,8590,8600,8580,135
|
||||
20250512,092200,385989865,8590,8590,8600,8590,914
|
||||
20250512,092100,378138405,8590,8590,8590,8590,229
|
||||
20250512,092000,376171295,8590,8590,8590,8580,1005
|
||||
20250512,091900,367541815,8590,8590,8590,8580,871
|
||||
20250512,091800,360061475,8590,8600,8610,8590,2048
|
||||
20250512,091700,342458325,8630,8590,8630,8590,1480
|
||||
20250512,091600,329712565,8590,8580,8590,8570,888
|
||||
20250512,091500,322094165,8590,8595,8600,8580,2165
|
||||
20250512,091400,303497140,8595,8605,8605,8595,900
|
||||
20250512,091300,295756785,8605,8600,8605,8600,758
|
||||
20250512,091200,289237980,8600,8610,8610,8600,970
|
||||
20250512,091100,280887240,8620,8630,8630,8620,566
|
||||
20250512,091000,276007160,8630,8630,8640,8620,677
|
||||
20250512,090900,270165530,8630,8610,8640,8600,2219
|
||||
20250512,090800,251027090,8620,8620,8620,8590,747
|
||||
20250512,090700,244594120,8590,8650,8660,8580,5466
|
||||
20250512,090600,197496900,8650,8580,8660,8570,3524
|
||||
20250512,090500,167116600,8580,8600,8600,8580,4250
|
||||
20250512,090400,130611540,8600,8610,8610,8590,2892
|
||||
20250512,090300,105746510,8620,8630,8630,8600,2051
|
||||
20250512,090200,88086910,8630,8630,8630,8610,697
|
||||
20250512,090100,82076870,8630,8650,8650,8610,1795
|
||||
20250512,090000,66602290,8630,8610,8650,8600,7734
|
||||
|
Reference in New Issue
Block a user