Update 2025-05-08 2733 candle_min
This commit is contained in:
566
003310/min/candle-20250508.csv
Normal file
566
003310/min/candle-20250508.csv
Normal file
@@ -0,0 +1,566 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,182400,6675187153,2310,2310,2310,2310,38458
|
||||
20250508,182300,6675187153,2310,2310,2310,2310,0
|
||||
20250508,182200,6675187153,2310,2310,2310,2310,0
|
||||
20250508,182100,6675187153,2310,2310,2310,2310,0
|
||||
20250508,182000,6675187153,2310,2310,2310,2310,0
|
||||
20250508,181900,6675187153,2310,2310,2310,2310,0
|
||||
20250508,181800,6675187153,2310,2310,2310,2310,0
|
||||
20250508,181700,6675187153,2310,2310,2310,2310,0
|
||||
20250508,181600,6675187153,2310,2310,2310,2310,0
|
||||
20250508,181500,6675187153,2310,2310,2310,2310,0
|
||||
20250508,181400,6675187153,2310,2310,2310,2310,0
|
||||
20250508,181300,6675187153,2310,2310,2310,2310,0
|
||||
20250508,181200,6675187153,2310,2310,2310,2310,0
|
||||
20250508,181100,6675187153,2310,2310,2310,2310,0
|
||||
20250508,181000,6675187153,2310,2310,2310,2310,0
|
||||
20250508,180900,6675187153,2310,2310,2310,2310,0
|
||||
20250508,180800,6675187153,2310,2310,2310,2310,0
|
||||
20250508,180700,6675187153,2310,2310,2310,2310,0
|
||||
20250508,180600,6675187153,2310,2310,2310,2310,0
|
||||
20250508,180500,6675187153,2310,2310,2310,2310,0
|
||||
20250508,180400,6675187153,2310,2310,2310,2310,0
|
||||
20250508,180300,6675187153,2310,2310,2310,2310,0
|
||||
20250508,180200,6675187153,2310,2310,2310,2310,0
|
||||
20250508,180100,6675187153,2310,2310,2310,2310,0
|
||||
20250508,180000,6675187153,2310,2310,2310,2310,0
|
||||
20250508,175900,6675187153,2310,2310,2310,2310,0
|
||||
20250508,175800,6675187153,2310,2310,2310,2310,0
|
||||
20250508,175700,6675187153,2310,2310,2310,2310,0
|
||||
20250508,175600,6675187153,2310,2310,2310,2310,0
|
||||
20250508,175500,6675187153,2310,2310,2310,2310,0
|
||||
20250508,175400,6675187153,2310,2310,2310,2310,38458
|
||||
20250508,175300,6675187153,2310,2310,2310,2310,0
|
||||
20250508,175200,6675187153,2310,2310,2310,2310,0
|
||||
20250508,175100,6675187153,2310,2310,2310,2310,0
|
||||
20250508,175000,6675187153,2310,2310,2310,2310,0
|
||||
20250508,174900,6675187153,2310,2310,2310,2310,0
|
||||
20250508,174800,6675187153,2310,2310,2310,2310,0
|
||||
20250508,174700,6675187153,2310,2310,2310,2310,0
|
||||
20250508,174600,6675187153,2310,2310,2310,2310,0
|
||||
20250508,174500,6675187153,2310,2310,2310,2310,0
|
||||
20250508,174400,6675187153,2310,2310,2310,2310,0
|
||||
20250508,174300,6675187153,2310,2310,2310,2310,0
|
||||
20250508,174200,6675187153,2310,2310,2310,2310,0
|
||||
20250508,174100,6675187153,2310,2310,2310,2310,0
|
||||
20250508,174000,6675187153,2310,2310,2310,2310,0
|
||||
20250508,173900,6675187153,2310,2310,2310,2310,0
|
||||
20250508,173800,6675187153,2310,2310,2310,2310,0
|
||||
20250508,173700,6675187153,2310,2310,2310,2310,0
|
||||
20250508,173600,6675187153,2310,2310,2310,2310,0
|
||||
20250508,173500,6675187153,2310,2310,2310,2310,0
|
||||
20250508,173400,6675187153,2310,2310,2310,2310,0
|
||||
20250508,173300,6675187153,2310,2310,2310,2310,0
|
||||
20250508,173200,6675187153,2310,2310,2310,2310,0
|
||||
20250508,173100,6675187153,2310,2310,2310,2310,0
|
||||
20250508,173000,6675187153,2310,2310,2310,2310,0
|
||||
20250508,172900,6675187153,2310,2310,2310,2310,0
|
||||
20250508,172800,6675187153,2310,2310,2310,2310,0
|
||||
20250508,172700,6675187153,2310,2310,2310,2310,0
|
||||
20250508,172600,6675187153,2310,2310,2310,2310,0
|
||||
20250508,172500,6675187153,2310,2310,2310,2310,0
|
||||
20250508,172400,6675187153,2310,2310,2310,2310,38458
|
||||
20250508,172300,6675187153,2310,2310,2310,2310,0
|
||||
20250508,172200,6675187153,2310,2310,2310,2310,0
|
||||
20250508,172100,6675187153,2310,2310,2310,2310,0
|
||||
20250508,172000,6675187153,2310,2310,2310,2310,0
|
||||
20250508,171900,6675187153,2310,2310,2310,2310,0
|
||||
20250508,171800,6675187153,2310,2310,2310,2310,0
|
||||
20250508,171700,6675187153,2310,2310,2310,2310,0
|
||||
20250508,171600,6675187153,2310,2310,2310,2310,0
|
||||
20250508,171500,6675187153,2310,2310,2310,2310,0
|
||||
20250508,171400,6675187153,2310,2310,2310,2310,0
|
||||
20250508,171300,6675187153,2310,2310,2310,2310,0
|
||||
20250508,171200,6675187153,2310,2310,2310,2310,0
|
||||
20250508,171100,6675187153,2310,2310,2310,2310,0
|
||||
20250508,171000,6675187153,2310,2310,2310,2310,0
|
||||
20250508,170900,6675187153,2310,2310,2310,2310,0
|
||||
20250508,170800,6675187153,2310,2310,2310,2310,0
|
||||
20250508,170700,6675187153,2310,2310,2310,2310,0
|
||||
20250508,170600,6675187153,2310,2310,2310,2310,0
|
||||
20250508,170500,6675187153,2310,2310,2310,2310,0
|
||||
20250508,170400,6675187153,2310,2310,2310,2310,0
|
||||
20250508,170300,6675187153,2310,2310,2310,2310,0
|
||||
20250508,170200,6675187153,2310,2310,2310,2310,0
|
||||
20250508,170100,6675187153,2310,2310,2310,2310,0
|
||||
20250508,170000,6675187153,2310,2310,2310,2310,0
|
||||
20250508,165900,6675187153,2310,2310,2310,2310,0
|
||||
20250508,165800,6675187153,2310,2310,2310,2310,0
|
||||
20250508,165700,6675187153,2310,2310,2310,2310,0
|
||||
20250508,165600,6675187153,2310,2310,2310,2310,0
|
||||
20250508,165500,6675187153,2310,2310,2310,2310,0
|
||||
20250508,165400,6675187153,2310,2310,2310,2310,38458
|
||||
20250508,165300,6675187153,2310,2310,2310,2310,0
|
||||
20250508,165200,6675187153,2310,2310,2310,2310,0
|
||||
20250508,165100,6675187153,2310,2310,2310,2310,0
|
||||
20250508,165000,6675187153,2310,2310,2310,2310,0
|
||||
20250508,164900,6675187153,2310,2310,2310,2310,0
|
||||
20250508,164800,6675187153,2310,2310,2310,2310,0
|
||||
20250508,164700,6675187153,2310,2310,2310,2310,0
|
||||
20250508,164600,6675187153,2310,2310,2310,2310,0
|
||||
20250508,164500,6675187153,2310,2310,2310,2310,0
|
||||
20250508,164400,6675187153,2310,2310,2310,2310,0
|
||||
20250508,164300,6675187153,2310,2310,2310,2310,0
|
||||
20250508,164200,6675187153,2310,2310,2310,2310,0
|
||||
20250508,164100,6675187153,2310,2310,2310,2310,0
|
||||
20250508,164000,6675187153,2310,2310,2310,2310,0
|
||||
20250508,163900,6675187153,2310,2310,2310,2310,0
|
||||
20250508,163800,6675187153,2310,2310,2310,2310,0
|
||||
20250508,163700,6675187153,2310,2310,2310,2310,0
|
||||
20250508,163600,6675187153,2310,2310,2310,2310,0
|
||||
20250508,163500,6675187153,2310,2310,2310,2310,0
|
||||
20250508,163400,6675187153,2310,2310,2310,2310,0
|
||||
20250508,163300,6675187153,2310,2310,2310,2310,0
|
||||
20250508,163200,6675187153,2310,2310,2310,2310,0
|
||||
20250508,163100,6675187153,2310,2310,2310,2310,0
|
||||
20250508,163000,6675187153,2310,2310,2310,2310,0
|
||||
20250508,162900,6675187153,2310,2310,2310,2310,0
|
||||
20250508,162800,6675187153,2310,2310,2310,2310,0
|
||||
20250508,162700,6675187153,2310,2310,2310,2310,0
|
||||
20250508,162600,6675187153,2310,2310,2310,2310,0
|
||||
20250508,162500,6675187153,2310,2310,2310,2310,0
|
||||
20250508,162400,6675187153,2310,2310,2310,2310,38458
|
||||
20250508,162300,6675187153,2310,2310,2310,2310,0
|
||||
20250508,162200,6675187153,2310,2310,2310,2310,0
|
||||
20250508,162100,6675187153,2310,2310,2310,2310,0
|
||||
20250508,162000,6675187153,2310,2310,2310,2310,0
|
||||
20250508,161900,6675187153,2310,2310,2310,2310,0
|
||||
20250508,161800,6675187153,2310,2310,2310,2310,0
|
||||
20250508,161700,6675187153,2310,2310,2310,2310,0
|
||||
20250508,161600,6675187153,2310,2310,2310,2310,0
|
||||
20250508,161500,6675187153,2310,2310,2310,2310,0
|
||||
20250508,161400,6675187153,2310,2310,2310,2310,0
|
||||
20250508,161300,6675187153,2310,2310,2310,2310,0
|
||||
20250508,161200,6675187153,2310,2310,2310,2310,0
|
||||
20250508,161100,6675187153,2310,2310,2310,2310,0
|
||||
20250508,161000,6675187153,2310,2310,2310,2310,0
|
||||
20250508,160900,6675187153,2310,2310,2310,2310,0
|
||||
20250508,160800,6675187153,2310,2310,2310,2310,0
|
||||
20250508,160700,6675187153,2310,2310,2310,2310,0
|
||||
20250508,160600,6675187153,2310,2310,2310,2310,0
|
||||
20250508,160500,6675187153,2310,2310,2310,2310,0
|
||||
20250508,160400,6675187153,2310,2310,2310,2310,0
|
||||
20250508,160300,6675187153,2310,2310,2310,2310,0
|
||||
20250508,160200,6675187153,2310,2310,2310,2310,0
|
||||
20250508,160100,6675187153,2310,2310,2310,2310,0
|
||||
20250508,160000,6675187153,2310,2310,2310,2310,0
|
||||
20250508,155900,6675187153,2310,2310,2310,2310,0
|
||||
20250508,155800,6675187153,2310,2310,2310,2310,0
|
||||
20250508,155700,6675187153,2310,2310,2310,2310,0
|
||||
20250508,155600,6675187153,2310,2310,2310,2310,0
|
||||
20250508,155500,6675187153,2310,2310,2310,2310,0
|
||||
20250508,155400,6675187153,2310,2310,2310,2310,38458
|
||||
20250508,155300,6675187153,2310,2310,2310,2310,0
|
||||
20250508,155200,6675187153,2310,2310,2310,2310,0
|
||||
20250508,155100,6675187153,2310,2310,2310,2310,0
|
||||
20250508,155000,6675187153,2310,2310,2310,2310,0
|
||||
20250508,154900,6675187153,2310,2310,2310,2310,0
|
||||
20250508,154800,6675187153,2310,2310,2310,2310,0
|
||||
20250508,154700,6675187153,2310,2310,2310,2310,0
|
||||
20250508,154600,6675187153,2310,2310,2310,2310,0
|
||||
20250508,154500,6675187153,2310,2310,2310,2310,0
|
||||
20250508,154400,6675187153,2310,2310,2310,2310,0
|
||||
20250508,154300,6675187153,2310,2310,2310,2310,0
|
||||
20250508,154200,6675187153,2310,2310,2310,2310,0
|
||||
20250508,154100,6675187153,2310,2310,2310,2310,0
|
||||
20250508,154000,6675187153,2310,2310,2310,2310,0
|
||||
20250508,153900,6675187153,2310,2310,2310,2310,0
|
||||
20250508,153800,6675187153,2310,2310,2310,2310,0
|
||||
20250508,153700,6675187153,2310,2310,2310,2310,0
|
||||
20250508,153600,6675187153,2310,2310,2310,2310,0
|
||||
20250508,153500,6675187153,2310,2310,2310,2310,0
|
||||
20250508,153400,6675187153,2310,2310,2310,2310,0
|
||||
20250508,153300,6675187153,2310,2310,2310,2310,0
|
||||
20250508,153200,6675187153,2310,2310,2310,2310,0
|
||||
20250508,153100,6675187153,2310,2310,2310,2310,0
|
||||
20250508,153000,6675187153,2310,2310,2310,2310,38458
|
||||
20250508,152900,6586349173,2305,2305,2305,2305,0
|
||||
20250508,152800,6586349173,2305,2305,2305,2305,0
|
||||
20250508,152700,6586349173,2305,2305,2305,2305,0
|
||||
20250508,152600,6586349173,2305,2305,2305,2305,0
|
||||
20250508,152500,6586349173,2305,2305,2305,2305,0
|
||||
20250508,152400,6586349173,2305,2305,2305,2305,0
|
||||
20250508,152300,6586349173,2305,2305,2305,2305,0
|
||||
20250508,152200,6586349173,2305,2305,2305,2305,0
|
||||
20250508,152100,6586349173,2305,2305,2305,2305,0
|
||||
20250508,152000,6586349173,2305,2305,2305,2305,0
|
||||
20250508,151900,6586349173,2305,2295,2305,2295,23718
|
||||
20250508,151800,6531866048,2300,2300,2305,2295,7522
|
||||
20250508,151700,6514565668,2300,2300,2305,2300,1117
|
||||
20250508,151600,6511996493,2300,2295,2305,2295,14406
|
||||
20250508,151500,6478863688,2295,2300,2300,2295,564
|
||||
20250508,151400,6477568938,2300,2300,2305,2295,6903
|
||||
20250508,151300,6461692608,2305,2305,2305,2300,602
|
||||
20250508,151200,6460305003,2305,2305,2305,2300,2319
|
||||
20250508,151100,6454969618,2305,2300,2305,2295,3484
|
||||
20250508,151000,6446956418,2300,2295,2300,2295,2180
|
||||
20250508,150900,6441942868,2300,2300,2300,2300,232
|
||||
20250508,150800,6441409268,2295,2300,2300,2295,2163
|
||||
20250508,150700,6436436043,2300,2300,2305,2300,5500
|
||||
20250508,150600,6423765953,2300,2300,2300,2295,8192
|
||||
20250508,150500,6404925368,2295,2295,2300,2295,3678
|
||||
20250508,150400,6396466623,2300,2295,2300,2295,1181
|
||||
20250508,150300,6393755903,2295,2295,2300,2295,745
|
||||
20250508,150200,6392045108,2300,2300,2300,2295,2438
|
||||
20250508,150100,6386449393,2300,2305,2305,2295,12221
|
||||
20250508,150000,6358360888,2305,2305,2310,2305,8943
|
||||
20250508,145900,6337747243,2310,2305,2310,2305,10005
|
||||
20250508,145800,6314685448,2305,2305,2305,2305,3035
|
||||
20250508,145700,6307689773,2305,2305,2305,2300,5253
|
||||
20250508,145600,6295582108,2300,2300,2305,2295,5364
|
||||
20250508,145500,6283246983,2300,2300,2300,2295,4069
|
||||
20250508,145400,6273889783,2300,2295,2300,2295,1507
|
||||
20250508,145300,6270429288,2300,2290,2300,2290,18262
|
||||
20250508,145200,6228443328,2290,2295,2295,2290,602
|
||||
20250508,145100,6227061748,2295,2290,2295,2290,5193
|
||||
20250508,145000,6215168818,2295,2295,2300,2295,4200
|
||||
20250508,144900,6205529808,2300,2295,2300,2295,573
|
||||
20250508,144800,6204214268,2300,2295,2300,2295,23
|
||||
20250508,144700,6204161473,2295,2300,2300,2295,14
|
||||
20250508,144600,6204129293,2300,2295,2300,2295,400
|
||||
20250508,144500,6203210233,2295,2290,2300,2290,4028
|
||||
20250508,144400,6193965973,2295,2300,2300,2290,3497
|
||||
20250508,144300,6185940488,2295,2295,2300,2295,6269
|
||||
20250508,144200,6171522603,2295,2295,2295,2290,2653
|
||||
20250508,144100,6165435528,2290,2290,2295,2290,7111
|
||||
20250508,144000,6149151333,2290,2295,2295,2285,773
|
||||
20250508,143900,6147381393,2295,2295,2295,2290,173
|
||||
20250508,143800,6146985148,2285,2290,2295,2285,3196
|
||||
20250508,143700,6139666358,2285,2290,2290,2285,856
|
||||
20250508,143600,6137706373,2290,2290,2290,2285,1614
|
||||
20250508,143500,6134017448,2290,2285,2290,2285,476
|
||||
20250508,143400,6132929193,2290,2290,2290,2290,9
|
||||
20250508,143300,6132908583,2290,2290,2295,2285,1000
|
||||
20250508,143200,6130618548,2295,2295,2295,2290,1168
|
||||
20250508,143100,6127938778,2295,2295,2295,2285,16485
|
||||
20250508,143000,6090229163,2295,2290,2295,2290,4830
|
||||
20250508,142900,6079165148,2295,2295,2295,2290,1536
|
||||
20250508,142800,6075641623,2295,2295,2295,2290,3107
|
||||
20250508,142700,6068513823,2290,2300,2300,2290,4899
|
||||
20250508,142600,6057270528,2300,2300,2300,2295,2292
|
||||
20250508,142500,6052009303,2300,2300,2305,2295,3564
|
||||
20250508,142400,6043812700,2300,2292,2300,2292,15565
|
||||
20250508,142300,6008060931,2295,2290,2295,2290,3503
|
||||
20250508,142200,6000029772,2285,2290,2290,2285,3521
|
||||
20250508,142100,5991967492,2290,2290,2290,2290,102
|
||||
20250508,142000,5991733912,2290,2285,2290,2285,2572
|
||||
20250508,141900,5985856732,2290,2285,2290,2280,3501
|
||||
20250508,141800,5977850757,2285,2285,2290,2275,47498
|
||||
20250508,141700,5869581702,2290,2285,2290,2280,13131
|
||||
20250508,141600,5839566727,2290,2287,2290,2285,1279
|
||||
20250508,141500,5836643906,2285,2285,2290,2280,12650
|
||||
20250508,141400,5807744636,2285,2290,2290,2285,2341
|
||||
20250508,141300,5802383751,2290,2290,2290,2285,266
|
||||
20250508,141200,5801775109,2290,2290,2290,2290,1083
|
||||
20250508,141100,5799295039,2290,2290,2290,2285,1686
|
||||
20250508,141000,5795442514,2290,2290,2290,2285,1616
|
||||
20250508,140900,5791742124,2290,2295,2295,2290,1621
|
||||
20250508,140800,5788028144,2295,2285,2295,2285,632
|
||||
20250508,140700,5786580854,2295,2290,2295,2290,4465
|
||||
20250508,140600,5776355949,2290,2290,2290,2285,1629
|
||||
20250508,140500,5772625689,2290,2285,2290,2285,3719
|
||||
20250508,140400,5764109964,2290,2290,2290,2290,5
|
||||
20250508,140300,5764098514,2285,2280,2285,2280,2200
|
||||
20250508,140200,5759072514,2280,2285,2285,2280,4550
|
||||
20250508,140100,5748677459,2285,2280,2285,2280,307
|
||||
20250508,140000,5747977254,2285,2287,2287,2285,4728
|
||||
20250508,135900,5737172420,2290,2285,2290,2282,1162
|
||||
20250508,135800,5734517863,2285,2285,2285,2282,1102
|
||||
20250508,135700,5732000288,2282,2285,2285,2282,19
|
||||
20250508,135600,5731956906,2285,2285,2285,2285,0
|
||||
20250508,135500,5731956906,2285,2285,2285,2280,207
|
||||
20250508,135400,5731484911,2280,2285,2285,2280,1504
|
||||
20250508,135300,5728050706,2285,2285,2285,2285,2000
|
||||
20250508,135200,5723480706,2285,2285,2287,2285,1264
|
||||
20250508,135100,5720592462,2285,2280,2290,2280,3943
|
||||
20250508,135000,5711599432,2280,2285,2285,2280,218
|
||||
20250508,134900,5711101512,2285,2285,2285,2285,278
|
||||
20250508,134800,5710466282,2285,2280,2285,2280,1554
|
||||
20250508,134700,5706915782,2285,2285,2285,2280,978
|
||||
20250508,134600,5704681842,2285,2285,2285,2280,621
|
||||
20250508,134500,5703265932,2285,2285,2285,2280,435
|
||||
20250508,134400,5702274022,2285,2290,2290,2285,5214
|
||||
20250508,134300,5690359777,2290,2290,2290,2290,5517
|
||||
20250508,134200,5677725847,2290,2290,2290,2285,11345
|
||||
20250508,134100,5651795802,2285,2285,2285,2285,2
|
||||
20250508,134000,5651791232,2285,2285,2290,2285,773
|
||||
20250508,133900,5650024867,2290,2290,2290,2285,1946
|
||||
20250508,133800,5645572892,2290,2290,2290,2290,1
|
||||
20250508,133700,5645570602,2285,2285,2290,2285,11576
|
||||
20250508,133600,5619096662,2290,2285,2290,2285,413
|
||||
20250508,133500,5618151842,2285,2290,2290,2285,2227
|
||||
20250508,133400,5613052192,2285,2290,2290,2285,5142
|
||||
20250508,133300,5601302572,2290,2290,2290,2285,588
|
||||
20250508,133200,5599958962,2290,2290,2290,2285,979
|
||||
20250508,133100,5597717222,2290,2290,2290,2285,4587
|
||||
20250508,133000,5587215502,2290,2290,2292,2285,5626
|
||||
20250508,132900,5574332733,2285,2295,2300,2285,24503
|
||||
20250508,132800,5518213288,2300,2300,2300,2295,6016
|
||||
20250508,132700,5504405823,2300,2300,2300,2295,1002
|
||||
20250508,132600,5502104613,2305,2300,2305,2300,8139
|
||||
20250508,132500,5483352358,2300,2300,2305,2300,1745
|
||||
20250508,132400,5479338853,2300,2295,2300,2295,3953
|
||||
20250508,132300,5470252278,2295,2290,2295,2290,3463
|
||||
20250508,132200,5462308868,2295,2295,2295,2295,300
|
||||
20250508,132100,5461620368,2295,2290,2295,2290,665
|
||||
20250508,132000,5460096093,2290,2290,2290,2285,6452
|
||||
20250508,131900,5445329368,2290,2290,2290,2285,2571
|
||||
20250508,131800,5439444278,2290,2285,2290,2285,2021
|
||||
20250508,131700,5434826288,2290,2295,2295,2285,5917
|
||||
20250508,131600,5421278833,2295,2295,2295,2290,501
|
||||
20250508,131500,5420130913,2295,2290,2295,2290,2327
|
||||
20250508,131400,5414799168,2290,2290,2290,2285,2756
|
||||
20250508,131300,5408490428,2290,2285,2295,2285,5051
|
||||
20250508,131200,5396948088,2290,2300,2305,2290,15527
|
||||
20250508,131100,5361310153,2300,2285,2305,2280,23409
|
||||
20250508,131000,5307591578,2285,2285,2290,2280,5684
|
||||
20250508,130900,5294607533,2280,2280,2285,2280,1181
|
||||
20250508,130800,5291914418,2280,2280,2285,2280,13935
|
||||
20250508,130700,5260133788,2285,2285,2285,2285,778
|
||||
20250508,130600,5258356058,2285,2285,2285,2280,5420
|
||||
20250508,130500,5245987833,2280,2285,2285,2280,2506
|
||||
20250508,130400,5240269593,2280,2280,2285,2275,9376
|
||||
20250508,130300,5218916788,2280,2285,2285,2280,19954
|
||||
20250508,130200,5173421293,2285,2280,2285,2280,10744
|
||||
20250508,130100,5148920128,2285,2290,2290,2285,4231
|
||||
20250508,130000,5139251358,2290,2290,2300,2285,22212
|
||||
20250508,125900,5088464828,2290,2295,2295,2290,3224
|
||||
20250508,125800,5081066753,2295,2290,2295,2290,1071
|
||||
20250508,125700,5078611613,2290,2290,2295,2290,1196
|
||||
20250508,125600,5075872748,2295,2300,2300,2295,723
|
||||
20250508,125500,5074213458,2295,2300,2300,2295,1294
|
||||
20250508,125400,5071243698,2300,2300,2300,2300,759
|
||||
20250508,125300,5069497998,2300,2295,2300,2290,1753
|
||||
20250508,125200,5065476728,2290,2290,2295,2290,9031
|
||||
20250508,125100,5044795733,2295,2295,2300,2295,4074
|
||||
20250508,125000,5035445898,2295,2295,2300,2295,4274
|
||||
20250508,124900,5025624778,2295,2295,2295,2295,781
|
||||
20250508,124800,5023832383,2300,2300,2300,2295,3077
|
||||
20250508,124700,5016770383,2300,2300,2300,2295,136
|
||||
20250508,124600,5016457588,2300,2300,2300,2295,1111
|
||||
20250508,124500,5013904163,2295,2300,2300,2295,4956
|
||||
20250508,124400,5002529568,2300,2300,2300,2300,222
|
||||
20250508,124300,5002018968,2300,2300,2305,2300,191
|
||||
20250508,124200,5001579388,2305,2300,2305,2300,1300
|
||||
20250508,124100,4998588603,2305,2300,2310,2300,71
|
||||
20250508,124000,4998424903,2310,2305,2310,2295,5560
|
||||
20250508,123900,4985641353,2305,2305,2310,2305,955
|
||||
20250508,123800,4983439538,2305,2310,2315,2305,1512
|
||||
20250508,123700,4979946813,2315,2315,2315,2315,3
|
||||
20250508,123600,4979939868,2315,2315,2315,2310,9734
|
||||
20250508,123500,4957453563,2315,2315,2315,2310,160
|
||||
20250508,123400,4957083953,2315,2310,2315,2310,5972
|
||||
20250508,123300,4943271068,2310,2305,2310,2305,1004
|
||||
20250508,123200,4940956103,2305,2305,2305,2305,2826
|
||||
20250508,123100,4934442173,2305,2302,2310,2295,7195
|
||||
20250508,123000,4917883582,2300,2305,2305,2300,496
|
||||
20250508,122900,4916740385,2305,2310,2310,2305,15
|
||||
20250508,122800,4916705760,2310,2310,2310,2305,183
|
||||
20250508,122700,4916283815,2310,2300,2310,2300,253
|
||||
20250508,122600,4915701375,2300,2305,2305,2300,1313
|
||||
20250508,122500,4912674955,2310,2310,2310,2305,9653
|
||||
20250508,122400,4890424040,2310,2315,2315,2310,5
|
||||
20250508,122300,4890412470,2310,2310,2310,2310,4650
|
||||
20250508,122200,4879670970,2310,2310,2315,2310,479
|
||||
20250508,122100,4878564155,2315,2315,2315,2315,353
|
||||
20250508,122000,4877746960,2310,2320,2320,2310,2817
|
||||
20250508,121900,4871239225,2315,2320,2320,2315,550
|
||||
20250508,121800,4869965950,2315,2320,2320,2315,216
|
||||
20250508,121700,4869465895,2315,2315,2315,2315,1766
|
||||
20250508,121600,4865377605,2320,2315,2320,2315,4097
|
||||
20250508,121500,4855893040,2315,2315,2315,2315,1094
|
||||
20250508,121400,4853360430,2315,2315,2315,2315,1682
|
||||
20250508,121300,4849466600,2310,2315,2315,2305,2115
|
||||
20250508,121200,4844570875,2315,2310,2315,2310,6443
|
||||
20250508,121100,4829667305,2305,2325,2325,2305,2129
|
||||
20250508,121000,4824749690,2325,2300,2325,2295,14059
|
||||
20250508,120900,4792219655,2300,2300,2300,2300,151
|
||||
20250508,120800,4791872355,2305,2300,2305,2300,320
|
||||
20250508,120700,4791135839,2300,2300,2305,2300,10249
|
||||
20250508,120600,4767563134,2300,2300,2300,2300,6718
|
||||
20250508,120500,4752111734,2300,2305,2305,2300,508
|
||||
20250508,120400,4750941424,2305,2305,2310,2305,102
|
||||
20250508,120300,4750706309,2305,2310,2310,2305,2637
|
||||
20250508,120200,4744625514,2310,2305,2310,2305,328
|
||||
20250508,120100,4743869109,2305,2305,2305,2305,272
|
||||
20250508,120000,4743242149,2310,2305,2310,2305,651
|
||||
20250508,115900,4741741524,2305,2300,2305,2300,351
|
||||
20250508,115800,4740933969,2305,2305,2305,2305,216
|
||||
20250508,115700,4740436089,2310,2310,2310,2310,166
|
||||
20250508,115600,4740052629,2310,2310,2310,2300,10774
|
||||
20250508,115500,4715260044,2310,2310,2310,2305,2502
|
||||
20250508,115400,4709482929,2310,2310,2310,2305,636
|
||||
20250508,115300,4708014754,2310,2305,2310,2305,52
|
||||
20250508,115200,4707894864,2305,2305,2305,2305,3
|
||||
20250508,115100,4707887949,2310,2300,2310,2300,676
|
||||
20250508,115000,4706330054,2305,2305,2305,2300,2676
|
||||
20250508,114900,4700162299,2305,2300,2305,2300,9845
|
||||
20250508,114800,4677474949,2300,2305,2305,2300,1279
|
||||
20250508,114700,4674529144,2310,2310,2310,2305,3669
|
||||
20250508,114600,4666071294,2310,2310,2315,2310,4129
|
||||
20250508,114500,4656533294,2310,2305,2310,2300,2900
|
||||
20250508,114400,4649858784,2305,2305,2305,2300,2875
|
||||
20250508,114300,4643235199,2305,2305,2305,2300,2583
|
||||
20250508,114200,4637283884,2305,2300,2305,2300,1766
|
||||
20250508,114100,4633221104,2300,2300,2300,2300,161
|
||||
20250508,114000,4632850804,2305,2300,2305,2300,1983
|
||||
20250508,113900,4628289629,2290,2295,2295,2290,5201
|
||||
20250508,113800,4616365284,2295,2295,2295,2295,0
|
||||
20250508,113700,4616365284,2295,2295,2295,2295,8592
|
||||
20250508,113600,4596646644,2295,2295,2295,2295,3547
|
||||
20250508,113500,4588506279,2295,2295,2295,2290,3342
|
||||
20250508,113400,4580836399,2295,2300,2300,2295,1984
|
||||
20250508,113300,4576274579,2300,2305,2305,2300,185
|
||||
20250508,113200,4575849059,2305,2305,2305,2300,320
|
||||
20250508,113100,4575111959,2300,2305,2305,2300,1747
|
||||
20250508,113000,4571092774,2300,2300,2300,2300,727
|
||||
20250508,112900,4569420674,2295,2300,2300,2295,611
|
||||
20250508,112800,4568015624,2300,2310,2310,2300,685
|
||||
20250508,112700,4566433794,2310,2305,2310,2295,10601
|
||||
20250508,112600,4542005074,2305,2300,2305,2300,632
|
||||
20250508,112500,4540550669,2300,2300,2300,2300,8253
|
||||
20250508,112400,4521568769,2300,2295,2300,2295,302
|
||||
20250508,112300,4520875669,2295,2300,2300,2295,9758
|
||||
20250508,112200,4498480994,2300,2300,2300,2295,339
|
||||
20250508,112100,4497701694,2295,2300,2300,2295,1005
|
||||
20250508,112000,4495395194,2300,2295,2300,2295,1167
|
||||
20250508,111900,4492711904,2295,2300,2300,2295,1709
|
||||
20250508,111800,4488789624,2300,2300,2300,2300,285
|
||||
20250508,111700,4488134124,2295,2295,2295,2295,1
|
||||
20250508,111600,4488131829,2300,2300,2305,2300,12834
|
||||
20250508,111500,4458605804,2300,2290,2300,2290,14218
|
||||
20250508,111400,4426005959,2290,2290,2290,2285,2073
|
||||
20250508,111300,4421261244,2285,2285,2285,2285,1995
|
||||
20250508,111200,4416702669,2290,2280,2290,2280,17187
|
||||
20250508,111100,4377480139,2280,2285,2285,2280,5733
|
||||
20250508,111000,4364400389,2280,2285,2285,2280,7427
|
||||
20250508,110900,4347452864,2285,2285,2285,2280,2827
|
||||
20250508,110800,4340994319,2285,2285,2290,2280,4968
|
||||
20250508,110700,4329640689,2285,2295,2295,2280,29696
|
||||
20250508,110600,4261768539,2295,2295,2295,2290,871
|
||||
20250508,110500,4259773576,2295,2295,2295,2290,5993
|
||||
20250508,110400,4246048546,2295,2295,2300,2295,1337
|
||||
20250508,110300,4242980126,2290,2295,2300,2290,8429
|
||||
20250508,110200,4223640176,2300,2300,2305,2300,9147
|
||||
20250508,110100,4202602026,2300,2300,2300,2300,1492
|
||||
20250508,110000,4199170426,2300,2300,2300,2300,823
|
||||
20250508,105900,4197277526,2305,2300,2305,2300,11119
|
||||
20250508,105800,4171700796,2295,2295,2295,2295,4390
|
||||
20250508,105700,4161625746,2300,2300,2300,2295,417
|
||||
20250508,105600,4160668171,2295,2295,2295,2295,1452
|
||||
20250508,105500,4157335831,2295,2300,2300,2295,500
|
||||
20250508,105400,4156188326,2295,2290,2295,2290,3360
|
||||
20250508,105300,4148486066,2295,2295,2300,2295,5482
|
||||
20250508,105200,4135904806,2300,2300,2305,2300,777
|
||||
20250508,105100,4134117606,2300,2295,2300,2295,4511
|
||||
20250508,105000,4123759711,2295,2295,2295,2295,1548
|
||||
20250508,104900,4120207051,2295,2290,2295,2290,2042
|
||||
20250508,104800,4115521456,2295,2295,2295,2295,956
|
||||
20250508,104700,4113327436,2295,2295,2295,2290,3422
|
||||
20250508,104600,4105473976,2295,2285,2295,2285,3833
|
||||
20250508,104500,4096703951,2290,2290,2292,2285,2864
|
||||
20250508,104400,4090156571,2290,2292,2292,2285,1227
|
||||
20250508,104300,4087349278,2295,2290,2295,2285,4341
|
||||
20250508,104200,4077413578,2290,2290,2290,2285,6134
|
||||
20250508,104100,4063367523,2290,2290,2290,2285,7998
|
||||
20250508,104000,4045075878,2285,2290,2290,2285,6954
|
||||
20250508,103900,4029169498,2290,2290,2295,2290,14981
|
||||
20250508,103800,3994862283,2290,2295,2295,2290,4152
|
||||
20250508,103700,3985351113,2295,2295,2295,2290,1159
|
||||
20250508,103600,3982691818,2295,2295,2295,2290,3009
|
||||
20250508,103500,3975790538,2295,2300,2300,2290,17944
|
||||
20250508,103400,3934593778,2300,2300,2305,2300,16616
|
||||
20250508,103300,3896376973,2300,2300,2300,2295,23843
|
||||
20250508,103200,3841540128,2305,2305,2310,2300,2576
|
||||
20250508,103100,3835607993,2305,2305,2305,2300,6563
|
||||
20250508,103000,3820482133,2305,2310,2310,2305,2201
|
||||
20250508,102900,3815398803,2310,2315,2315,2310,1318
|
||||
20250508,102800,3812353348,2310,2315,2315,2307,2650
|
||||
20250508,102700,3806231748,2315,2310,2315,2305,4072
|
||||
20250508,102600,3796827478,2305,2305,2310,2305,448
|
||||
20250508,102500,3795794433,2305,2305,2305,2300,6524
|
||||
20250508,102400,3780756763,2300,2305,2305,2300,6967
|
||||
20250508,102300,3764704143,2305,2305,2305,2300,687
|
||||
20250508,102200,3763123488,2305,2315,2320,2305,36462
|
||||
20250508,102100,3678956368,2315,2320,2320,2310,4349
|
||||
20250508,102000,3668888838,2320,2315,2320,2310,5197
|
||||
20250508,101900,3656881678,2315,2305,2320,2305,3412
|
||||
20250508,101800,3648982003,2315,2310,2315,2310,799
|
||||
20250508,101700,3647134153,2310,2310,2315,2310,9970
|
||||
20250508,101600,3624103403,2310,2305,2310,2300,8937
|
||||
20250508,101500,3603525268,2305,2305,2310,2305,6614
|
||||
20250508,101400,3588277823,2305,2300,2310,2300,4242
|
||||
20250508,101300,3578494071,2300,2305,2305,2300,3632
|
||||
20250508,101200,3570122381,2305,2305,2310,2300,7345
|
||||
20250508,101100,3553172371,2305,2305,2310,2305,11844
|
||||
20250508,101000,3525863716,2305,2300,2305,2295,20613
|
||||
20250508,100900,3478494426,2300,2300,2305,2300,10091
|
||||
20250508,100800,3455285001,2300,2310,2310,2295,18049
|
||||
20250508,100700,3413742901,2310,2310,2310,2305,3572
|
||||
20250508,100600,3405494981,2310,2305,2310,2300,22249
|
||||
20250508,100500,3354295266,2300,2310,2310,2295,22435
|
||||
20250508,100400,3302663111,2310,2315,2315,2300,19625
|
||||
20250508,100300,3257434196,2315,2315,2315,2310,16987
|
||||
20250508,100200,3218180481,2315,2315,2315,2310,2691
|
||||
20250508,100100,3211961286,2315,2320,2320,2315,5251
|
||||
20250508,100000,3199804171,2315,2325,2325,2315,15862
|
||||
20250508,095900,3163026276,2325,2315,2325,2315,3279
|
||||
20250508,095800,3155408816,2320,2320,2325,2320,9806
|
||||
20250508,095700,3132657336,2320,2325,2330,2320,7631
|
||||
20250508,095600,3114919666,2325,2340,2340,2325,20822
|
||||
20250508,095500,3066392621,2340,2340,2340,2330,1530
|
||||
20250508,095400,3062823961,2335,2335,2335,2330,3198
|
||||
20250508,095300,3055359276,2335,2335,2335,2330,2709
|
||||
20250508,095200,3049043056,2335,2330,2335,2330,4516
|
||||
20250508,095100,3038512756,2330,2330,2335,2325,10027
|
||||
20250508,095000,3015151151,2330,2330,2340,2330,4921
|
||||
20250508,094900,3003668816,2330,2330,2335,2330,2269
|
||||
20250508,094800,2998380546,2330,2330,2340,2330,3534
|
||||
20250508,094700,2990134216,2335,2335,2340,2330,985
|
||||
20250508,094600,2987835266,2335,2345,2345,2335,3396
|
||||
20250508,094500,2979893661,2345,2325,2345,2325,14388
|
||||
20250508,094400,2946240531,2330,2335,2335,2325,4638
|
||||
20250508,094300,2935438696,2330,2325,2335,2325,4808
|
||||
20250508,094200,2924244141,2325,2320,2335,2315,8862
|
||||
20250508,094100,2903641816,2320,2325,2325,2310,25146
|
||||
20250508,094000,2845400076,2325,2330,2330,2320,23379
|
||||
20250508,093900,2790997531,2325,2330,2330,2325,6023
|
||||
20250508,093800,2776976701,2335,2335,2335,2330,3066
|
||||
20250508,093700,2769827501,2335,2335,2335,2330,3733
|
||||
20250508,093600,2761111936,2335,2330,2335,2325,8354
|
||||
20250508,093500,2741639456,2330,2335,2335,2325,5785
|
||||
20250508,093400,2728176076,2325,2350,2350,2325,9145
|
||||
20250508,093300,2706831596,2350,2330,2350,2330,18411
|
||||
20250508,093200,2663674549,2330,2325,2340,2320,22288
|
||||
20250508,093100,2611796639,2325,2320,2335,2320,25450
|
||||
20250508,093000,2552583579,2325,2330,2335,2325,20992
|
||||
20250508,092900,2503756544,2335,2335,2335,2325,43670
|
||||
20250508,092800,2402010474,2330,2335,2340,2330,23499
|
||||
20250508,092700,2347143104,2340,2350,2350,2340,22739
|
||||
20250508,092600,2293894794,2350,2340,2355,2340,12970
|
||||
20250508,092500,2263457674,2340,2350,2350,2340,13752
|
||||
20250508,092400,2231201380,2345,2355,2355,2345,12468
|
||||
20250508,092300,2201924615,2355,2360,2365,2350,9339
|
||||
20250508,092200,2179931950,2360,2360,2370,2360,1732
|
||||
20250508,092100,2175840960,2360,2370,2370,2360,16037
|
||||
20250508,092000,2137862120,2365,2355,2365,2355,6760
|
||||
20250508,091900,2121907035,2355,2355,2360,2355,5292
|
||||
20250508,091800,2109432130,2355,2350,2365,2350,13200
|
||||
20250508,091700,2078348570,2350,2355,2360,2350,10298
|
||||
20250508,091600,2054123580,2355,2357,2360,2335,18247
|
||||
20250508,091500,2011317478,2360,2345,2360,2345,6341
|
||||
20250508,091400,1996410201,2345,2365,2365,2340,68626
|
||||
20250508,091300,1835221411,2365,2370,2375,2365,19893
|
||||
20250508,091200,1788071351,2370,2375,2380,2370,24858
|
||||
20250508,091100,1729064626,2375,2375,2390,2370,14368
|
||||
20250508,091000,1694897626,2375,2375,2380,2365,25833
|
||||
20250508,090900,1633592851,2375,2370,2380,2370,22702
|
||||
20250508,090800,1579726671,2370,2375,2385,2370,31272
|
||||
20250508,090700,1505498315,2375,2365,2385,2365,27851
|
||||
20250508,090600,1439490569,2365,2385,2385,2355,25260
|
||||
20250508,090500,1379755334,2380,2360,2380,2350,31456
|
||||
20250508,090400,1305477839,2365,2345,2375,2345,26223
|
||||
20250508,090300,1243708240,2345,2360,2365,2330,82424
|
||||
20250508,090200,1050144535,2360,2360,2375,2350,57621
|
||||
20250508,090100,914002370,2360,2395,2400,2350,139675
|
||||
20250508,090000,582198100,2400,2430,2445,2390,241096
|
||||
|
Reference in New Issue
Block a user