Update 2025-05-08 2733 candle_min
This commit is contained in:
588
015750/min/candle-20250508.csv
Normal file
588
015750/min/candle-20250508.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184600,1838944165,5510,5510,5510,5510,4794
|
||||
20250508,184500,1838944165,5510,5510,5510,5510,0
|
||||
20250508,184400,1838944165,5510,5510,5510,5510,0
|
||||
20250508,184300,1838944165,5510,5510,5510,5510,0
|
||||
20250508,184200,1838944165,5510,5510,5510,5510,0
|
||||
20250508,184100,1838944165,5510,5510,5510,5510,0
|
||||
20250508,184000,1838944165,5510,5510,5510,5510,0
|
||||
20250508,183900,1838944165,5510,5510,5510,5510,0
|
||||
20250508,183800,1838944165,5510,5510,5510,5510,0
|
||||
20250508,183700,1838944165,5510,5510,5510,5510,0
|
||||
20250508,183600,1838944165,5510,5510,5510,5510,0
|
||||
20250508,183500,1838944165,5510,5510,5510,5510,0
|
||||
20250508,183400,1838944165,5510,5510,5510,5510,0
|
||||
20250508,183300,1838944165,5510,5510,5510,5510,0
|
||||
20250508,183200,1838944165,5510,5510,5510,5510,0
|
||||
20250508,183100,1838944165,5510,5510,5510,5510,0
|
||||
20250508,183000,1838944165,5510,5510,5510,5510,0
|
||||
20250508,182900,1838944165,5510,5510,5510,5510,0
|
||||
20250508,182800,1838944165,5510,5510,5510,5510,0
|
||||
20250508,182700,1838944165,5510,5510,5510,5510,0
|
||||
20250508,182600,1838944165,5510,5510,5510,5510,0
|
||||
20250508,182500,1838944165,5510,5510,5510,5510,0
|
||||
20250508,182400,1838944165,5510,5510,5510,5510,0
|
||||
20250508,182300,1838944165,5510,5510,5510,5510,0
|
||||
20250508,182200,1838944165,5510,5510,5510,5510,0
|
||||
20250508,182100,1838944165,5510,5510,5510,5510,0
|
||||
20250508,182000,1838944165,5510,5510,5510,5510,0
|
||||
20250508,181900,1838944165,5510,5510,5510,5510,0
|
||||
20250508,181800,1838944165,5510,5510,5510,5510,0
|
||||
20250508,181700,1838944165,5510,5510,5510,5510,0
|
||||
20250508,181600,1838944165,5510,5510,5510,5510,4794
|
||||
20250508,181500,1838944165,5510,5510,5510,5510,0
|
||||
20250508,181400,1838944165,5510,5510,5510,5510,0
|
||||
20250508,181300,1838944165,5510,5510,5510,5510,0
|
||||
20250508,181200,1838944165,5510,5510,5510,5510,0
|
||||
20250508,181100,1838944165,5510,5510,5510,5510,0
|
||||
20250508,181000,1838944165,5510,5510,5510,5510,0
|
||||
20250508,180900,1838944165,5510,5510,5510,5510,0
|
||||
20250508,180800,1838944165,5510,5510,5510,5510,0
|
||||
20250508,180700,1838944165,5510,5510,5510,5510,0
|
||||
20250508,180600,1838944165,5510,5510,5510,5510,0
|
||||
20250508,180500,1838944165,5510,5510,5510,5510,0
|
||||
20250508,180400,1838944165,5510,5510,5510,5510,0
|
||||
20250508,180300,1838944165,5510,5510,5510,5510,0
|
||||
20250508,180200,1838944165,5510,5510,5510,5510,0
|
||||
20250508,180100,1838944165,5510,5510,5510,5510,0
|
||||
20250508,180000,1838944165,5510,5510,5510,5510,0
|
||||
20250508,175900,1838944165,5510,5510,5510,5510,0
|
||||
20250508,175800,1838944165,5510,5510,5510,5510,0
|
||||
20250508,175700,1838944165,5510,5510,5510,5510,0
|
||||
20250508,175600,1838944165,5510,5510,5510,5510,0
|
||||
20250508,175500,1838944165,5510,5510,5510,5510,0
|
||||
20250508,175400,1838944165,5510,5510,5510,5510,0
|
||||
20250508,175300,1838944165,5510,5510,5510,5510,0
|
||||
20250508,175200,1838944165,5510,5510,5510,5510,0
|
||||
20250508,175100,1838944165,5510,5510,5510,5510,0
|
||||
20250508,175000,1838944165,5510,5510,5510,5510,0
|
||||
20250508,174900,1838944165,5510,5510,5510,5510,0
|
||||
20250508,174800,1838944165,5510,5510,5510,5510,0
|
||||
20250508,174700,1838944165,5510,5510,5510,5510,0
|
||||
20250508,174600,1838944165,5510,5510,5510,5510,4794
|
||||
20250508,174500,1838944165,5510,5510,5510,5510,0
|
||||
20250508,174400,1838944165,5510,5510,5510,5510,0
|
||||
20250508,174300,1838944165,5510,5510,5510,5510,0
|
||||
20250508,174200,1838944165,5510,5510,5510,5510,0
|
||||
20250508,174100,1838944165,5510,5510,5510,5510,0
|
||||
20250508,174000,1838944165,5510,5510,5510,5510,0
|
||||
20250508,173900,1838944165,5510,5510,5510,5510,0
|
||||
20250508,173800,1838944165,5510,5510,5510,5510,0
|
||||
20250508,173700,1838944165,5510,5510,5510,5510,0
|
||||
20250508,173600,1838944165,5510,5510,5510,5510,0
|
||||
20250508,173500,1838944165,5510,5510,5510,5510,0
|
||||
20250508,173400,1838944165,5510,5510,5510,5510,0
|
||||
20250508,173300,1838944165,5510,5510,5510,5510,0
|
||||
20250508,173200,1838944165,5510,5510,5510,5510,0
|
||||
20250508,173100,1838944165,5510,5510,5510,5510,0
|
||||
20250508,173000,1838944165,5510,5510,5510,5510,0
|
||||
20250508,172900,1838944165,5510,5510,5510,5510,0
|
||||
20250508,172800,1838944165,5510,5510,5510,5510,0
|
||||
20250508,172700,1838944165,5510,5510,5510,5510,0
|
||||
20250508,172600,1838944165,5510,5510,5510,5510,0
|
||||
20250508,172500,1838944165,5510,5510,5510,5510,0
|
||||
20250508,172400,1838944165,5510,5510,5510,5510,0
|
||||
20250508,172300,1838944165,5510,5510,5510,5510,0
|
||||
20250508,172200,1838944165,5510,5510,5510,5510,0
|
||||
20250508,172100,1838944165,5510,5510,5510,5510,0
|
||||
20250508,172000,1838944165,5510,5510,5510,5510,0
|
||||
20250508,171900,1838944165,5510,5510,5510,5510,0
|
||||
20250508,171800,1838944165,5510,5510,5510,5510,0
|
||||
20250508,171700,1838944165,5510,5510,5510,5510,0
|
||||
20250508,171600,1838944165,5510,5510,5510,5510,4794
|
||||
20250508,171500,1838944165,5510,5510,5510,5510,0
|
||||
20250508,171400,1838944165,5510,5510,5510,5510,0
|
||||
20250508,171300,1838944165,5510,5510,5510,5510,0
|
||||
20250508,171200,1838944165,5510,5510,5510,5510,0
|
||||
20250508,171100,1838944165,5510,5510,5510,5510,0
|
||||
20250508,171000,1838944165,5510,5510,5510,5510,0
|
||||
20250508,170900,1838944165,5510,5510,5510,5510,0
|
||||
20250508,170800,1838944165,5510,5510,5510,5510,0
|
||||
20250508,170700,1838944165,5510,5510,5510,5510,0
|
||||
20250508,170600,1838944165,5510,5510,5510,5510,0
|
||||
20250508,170500,1838944165,5510,5510,5510,5510,0
|
||||
20250508,170400,1838944165,5510,5510,5510,5510,0
|
||||
20250508,170300,1838944165,5510,5510,5510,5510,0
|
||||
20250508,170200,1838944165,5510,5510,5510,5510,0
|
||||
20250508,170100,1838944165,5510,5510,5510,5510,0
|
||||
20250508,170000,1838944165,5510,5510,5510,5510,0
|
||||
20250508,165900,1838944165,5510,5510,5510,5510,0
|
||||
20250508,165800,1838944165,5510,5510,5510,5510,0
|
||||
20250508,165700,1838944165,5510,5510,5510,5510,0
|
||||
20250508,165600,1838944165,5510,5510,5510,5510,0
|
||||
20250508,165500,1838944165,5510,5510,5510,5510,0
|
||||
20250508,165400,1838944165,5510,5510,5510,5510,0
|
||||
20250508,165300,1838944165,5510,5510,5510,5510,0
|
||||
20250508,165200,1838944165,5510,5510,5510,5510,0
|
||||
20250508,165100,1838944165,5510,5510,5510,5510,0
|
||||
20250508,165000,1838944165,5510,5510,5510,5510,0
|
||||
20250508,164900,1838944165,5510,5510,5510,5510,0
|
||||
20250508,164800,1838944165,5510,5510,5510,5510,0
|
||||
20250508,164700,1838944165,5510,5510,5510,5510,0
|
||||
20250508,164600,1838944165,5510,5510,5510,5510,4794
|
||||
20250508,164500,1838944165,5510,5510,5510,5510,0
|
||||
20250508,164400,1838944165,5510,5510,5510,5510,0
|
||||
20250508,164300,1838944165,5510,5510,5510,5510,0
|
||||
20250508,164200,1838944165,5510,5510,5510,5510,0
|
||||
20250508,164100,1838944165,5510,5510,5510,5510,0
|
||||
20250508,164000,1838944165,5510,5510,5510,5510,0
|
||||
20250508,163900,1838944165,5510,5510,5510,5510,0
|
||||
20250508,163800,1838944165,5510,5510,5510,5510,0
|
||||
20250508,163700,1838944165,5510,5510,5510,5510,0
|
||||
20250508,163600,1838944165,5510,5510,5510,5510,0
|
||||
20250508,163500,1838944165,5510,5510,5510,5510,0
|
||||
20250508,163400,1838944165,5510,5510,5510,5510,0
|
||||
20250508,163300,1838944165,5510,5510,5510,5510,0
|
||||
20250508,163200,1838944165,5510,5510,5510,5510,0
|
||||
20250508,163100,1838944165,5510,5510,5510,5510,0
|
||||
20250508,163000,1838944165,5510,5510,5510,5510,0
|
||||
20250508,162900,1838944165,5510,5510,5510,5510,0
|
||||
20250508,162800,1838944165,5510,5510,5510,5510,0
|
||||
20250508,162700,1838944165,5510,5510,5510,5510,0
|
||||
20250508,162600,1838944165,5510,5510,5510,5510,0
|
||||
20250508,162500,1838944165,5510,5510,5510,5510,0
|
||||
20250508,162400,1838944165,5510,5510,5510,5510,0
|
||||
20250508,162300,1838944165,5510,5510,5510,5510,0
|
||||
20250508,162200,1838944165,5510,5510,5510,5510,0
|
||||
20250508,162100,1838944165,5510,5510,5510,5510,0
|
||||
20250508,162000,1838944165,5510,5510,5510,5510,0
|
||||
20250508,161900,1838944165,5510,5510,5510,5510,0
|
||||
20250508,161800,1838944165,5510,5510,5510,5510,0
|
||||
20250508,161700,1838944165,5510,5510,5510,5510,0
|
||||
20250508,161600,1838944165,5510,5510,5510,5510,4794
|
||||
20250508,161500,1838944165,5510,5510,5510,5510,0
|
||||
20250508,161400,1838944165,5510,5510,5510,5510,0
|
||||
20250508,161300,1838944165,5510,5510,5510,5510,0
|
||||
20250508,161200,1838944165,5510,5510,5510,5510,0
|
||||
20250508,161100,1838944165,5510,5510,5510,5510,0
|
||||
20250508,161000,1838944165,5510,5510,5510,5510,0
|
||||
20250508,160900,1838944165,5510,5510,5510,5510,0
|
||||
20250508,160800,1838944165,5510,5510,5510,5510,0
|
||||
20250508,160700,1838944165,5510,5510,5510,5510,0
|
||||
20250508,160600,1838944165,5510,5510,5510,5510,0
|
||||
20250508,160500,1838944165,5510,5510,5510,5510,0
|
||||
20250508,160400,1838944165,5510,5510,5510,5510,0
|
||||
20250508,160300,1838944165,5510,5510,5510,5510,0
|
||||
20250508,160200,1838944165,5510,5510,5510,5510,0
|
||||
20250508,160100,1838944165,5510,5510,5510,5510,0
|
||||
20250508,160000,1838944165,5510,5510,5510,5510,0
|
||||
20250508,155900,1838944165,5510,5510,5510,5510,0
|
||||
20250508,155800,1838944165,5510,5510,5510,5510,0
|
||||
20250508,155700,1838944165,5510,5510,5510,5510,0
|
||||
20250508,155600,1838944165,5510,5510,5510,5510,0
|
||||
20250508,155500,1838944165,5510,5510,5510,5510,0
|
||||
20250508,155400,1838944165,5510,5510,5510,5510,0
|
||||
20250508,155300,1838944165,5510,5510,5510,5510,0
|
||||
20250508,155200,1838944165,5510,5510,5510,5510,0
|
||||
20250508,155100,1838944165,5510,5510,5510,5510,0
|
||||
20250508,155000,1838944165,5510,5510,5510,5510,0
|
||||
20250508,154900,1838944165,5510,5510,5510,5510,0
|
||||
20250508,154800,1838944165,5510,5510,5510,5510,0
|
||||
20250508,154700,1838944165,5510,5510,5510,5510,0
|
||||
20250508,154600,1838944165,5510,5510,5510,5510,4794
|
||||
20250508,154500,1838944165,5510,5510,5510,5510,0
|
||||
20250508,154400,1838944165,5510,5510,5510,5510,0
|
||||
20250508,154300,1838944165,5510,5510,5510,5510,0
|
||||
20250508,154200,1838944165,5510,5510,5510,5510,0
|
||||
20250508,154100,1838944165,5510,5510,5510,5510,0
|
||||
20250508,154000,1838944165,5510,5510,5510,5510,0
|
||||
20250508,153900,1838944165,5510,5510,5510,5510,0
|
||||
20250508,153800,1838944165,5510,5510,5510,5510,0
|
||||
20250508,153700,1838944165,5510,5510,5510,5510,0
|
||||
20250508,153600,1838944165,5510,5510,5510,5510,0
|
||||
20250508,153500,1838944165,5510,5510,5510,5510,0
|
||||
20250508,153400,1838944165,5510,5510,5510,5510,0
|
||||
20250508,153300,1838944165,5510,5510,5510,5510,0
|
||||
20250508,153200,1838944165,5510,5510,5510,5510,0
|
||||
20250508,153100,1838944165,5510,5510,5510,5510,0
|
||||
20250508,153000,1838944165,5510,5510,5510,5510,4794
|
||||
20250508,152900,1812529225,5510,5510,5510,5510,0
|
||||
20250508,152800,1812529225,5510,5510,5510,5510,0
|
||||
20250508,152700,1812529225,5510,5510,5510,5510,0
|
||||
20250508,152600,1812529225,5510,5510,5510,5510,0
|
||||
20250508,152500,1812529225,5510,5510,5510,5510,0
|
||||
20250508,152400,1812529225,5510,5510,5510,5510,0
|
||||
20250508,152300,1812529225,5510,5510,5510,5510,0
|
||||
20250508,152200,1812529225,5510,5510,5510,5510,0
|
||||
20250508,152100,1812529225,5510,5510,5510,5510,0
|
||||
20250508,152000,1812529225,5510,5510,5510,5510,0
|
||||
20250508,151900,1812529225,5510,5500,5510,5490,318
|
||||
20250508,151800,1810779505,5500,5490,5500,5490,1221
|
||||
20250508,151700,1804064095,5490,5490,5500,5490,71
|
||||
20250508,151600,1803674295,5490,5510,5510,5490,1198
|
||||
20250508,151500,1797086705,5500,5490,5510,5490,262
|
||||
20250508,151400,1795645355,5490,5510,5510,5490,111
|
||||
20250508,151300,1795035165,5490,5490,5490,5490,125
|
||||
20250508,151200,1794348915,5490,5500,5500,5490,198
|
||||
20250508,151100,1793260625,5500,5490,5500,5490,113
|
||||
20250508,151000,1792639485,5490,5500,5510,5490,494
|
||||
20250508,150900,1789922525,5500,5500,5500,5500,73
|
||||
20250508,150800,1789521025,5500,5490,5500,5490,94
|
||||
20250508,150700,1789004115,5490,5490,5500,5490,294
|
||||
20250508,150600,1787387645,5490,5500,5500,5490,221
|
||||
20250508,150500,1786172235,5500,5500,5510,5500,364
|
||||
20250508,150400,1784170135,5500,5500,5510,5500,754
|
||||
20250508,150300,1780022835,5510,5510,5510,5510,1
|
||||
20250508,150200,1780017325,5510,5510,5510,5510,0
|
||||
20250508,150100,1780017325,5510,5510,5510,5500,84
|
||||
20250508,150000,1779555175,5500,5500,5510,5500,404
|
||||
20250508,145900,1777333155,5510,5510,5510,5510,513
|
||||
20250508,145800,1774506525,5510,5500,5510,5500,1284
|
||||
20250508,145700,1767431995,5500,5510,5510,5500,11
|
||||
20250508,145600,1767371485,5500,5500,5510,5500,74
|
||||
20250508,145500,1766964375,5500,5500,5500,5500,117
|
||||
20250508,145400,1766320875,5500,5500,5500,5500,20
|
||||
20250508,145300,1766210875,5500,5500,5500,5490,81
|
||||
20250508,145200,1765765545,5500,5500,5500,5490,569
|
||||
20250508,145100,1762636335,5500,5500,5500,5500,286
|
||||
20250508,145000,1761063335,5500,5510,5510,5500,261
|
||||
20250508,144900,1759627625,5500,5510,5520,5500,1122
|
||||
20250508,144800,1753445235,5510,5510,5510,5510,0
|
||||
20250508,144700,1753445235,5510,5510,5510,5510,46
|
||||
20250508,144600,1753191775,5520,5510,5520,5500,147
|
||||
20250508,144500,1752381585,5510,5510,5510,5510,285
|
||||
20250508,144400,1750811235,5510,5510,5510,5500,423
|
||||
20250508,144300,1748481005,5500,5500,5510,5500,125
|
||||
20250508,144200,1747793285,5510,5500,5510,5490,182
|
||||
20250508,144100,1746790955,5500,5500,5500,5500,27
|
||||
20250508,144000,1746642455,5510,5500,5510,5500,220
|
||||
20250508,143900,1745432335,5500,5500,5500,5490,44
|
||||
20250508,143800,1745190495,5510,5510,5510,5500,3911
|
||||
20250508,143700,1723658345,5500,5500,5500,5500,56
|
||||
20250508,143600,1723350345,5500,5500,5500,5500,17
|
||||
20250508,143500,1723256845,5510,5510,5510,5500,31
|
||||
20250508,143400,1723086245,5510,5510,5510,5500,93
|
||||
20250508,143300,1722574105,5500,5500,5500,5500,63
|
||||
20250508,143200,1722227605,5500,5500,5500,5500,671
|
||||
20250508,143100,1718537105,5500,5500,5510,5500,3058
|
||||
20250508,143000,1701693195,5500,5490,5500,5480,3537
|
||||
20250508,142900,1682272385,5490,5490,5500,5490,93
|
||||
20250508,142800,1681761115,5490,5500,5500,5490,321
|
||||
20250508,142700,1679995895,5500,5500,5500,5500,16
|
||||
20250508,142600,1679907895,5500,5490,5500,5490,191
|
||||
20250508,142500,1678857565,5510,5490,5510,5480,2283
|
||||
20250508,142400,1666319915,5510,5500,5510,5490,1094
|
||||
20250508,142300,1660303075,5500,5500,5500,5490,636
|
||||
20250508,142200,1656805245,5500,5480,5500,5480,31
|
||||
20250508,142100,1656634925,5510,5500,5510,5500,1085
|
||||
20250508,142000,1650667405,5500,5500,5500,5480,3785
|
||||
20250508,141900,1629890585,5500,5500,5500,5500,53
|
||||
20250508,141800,1629599085,5500,5500,5500,5500,116
|
||||
20250508,141700,1628961085,5500,5500,5500,5500,257
|
||||
20250508,141600,1627547585,5490,5500,5500,5490,206
|
||||
20250508,141500,1626414835,5490,5500,5500,5490,2577
|
||||
20250508,141400,1612264685,5500,5490,5500,5490,138
|
||||
20250508,141300,1611506385,5490,5490,5500,5490,1150
|
||||
20250508,141200,1605181745,5490,5500,5500,5490,159
|
||||
20250508,141100,1604307415,5500,5500,5500,5500,362
|
||||
20250508,141000,1602316415,5500,5500,5510,5490,2135
|
||||
20250508,140900,1590583885,5500,5500,5510,5500,61
|
||||
20250508,140800,1590248185,5510,5500,5510,5500,93
|
||||
20250508,140700,1589736635,5500,5490,5500,5490,2648
|
||||
20250508,140600,1575172905,5500,5490,5500,5480,627
|
||||
20250508,140500,1571724965,5510,5490,5510,5490,3993
|
||||
20250508,140400,1549797185,5500,5490,5500,5490,261
|
||||
20250508,140300,1548361775,5500,5500,5500,5490,1913
|
||||
20250508,140200,1537840545,5490,5490,5500,5490,92
|
||||
20250508,140100,1537335425,5490,5500,5500,5490,48
|
||||
20250508,140000,1537071895,5490,5490,5490,5490,2600
|
||||
20250508,135900,1522797895,5490,5490,5490,5490,47
|
||||
20250508,135800,1522539865,5490,5500,5500,5490,60
|
||||
20250508,135700,1522210345,5500,5490,5500,5490,18
|
||||
20250508,135600,1522111515,5500,5500,5500,5490,372
|
||||
20250508,135500,1520065885,5500,5490,5500,5490,4345
|
||||
20250508,135400,1496188495,5490,5490,5490,5490,20
|
||||
20250508,135300,1496078695,5500,5500,5500,5500,12
|
||||
20250508,135200,1496012695,5490,5480,5500,5480,243
|
||||
20250508,135100,1494677215,5500,5490,5500,5490,308
|
||||
20250508,135000,1492983715,5500,5490,5500,5480,3425
|
||||
20250508,134900,1474186285,5490,5490,5500,5490,165
|
||||
20250508,134800,1473279255,5500,5490,5500,5490,397
|
||||
20250508,134700,1471095925,5490,5500,5500,5490,967
|
||||
20250508,134600,1465777625,5510,5500,5510,5490,179
|
||||
20250508,134500,1464793415,5500,5510,5510,5490,3293
|
||||
20250508,134400,1446703995,5510,5500,5510,5490,3657
|
||||
20250508,134300,1426590505,5490,5490,5490,5490,48
|
||||
20250508,134200,1426326985,5490,5500,5500,5490,72
|
||||
20250508,134100,1425931675,5500,5490,5500,5490,99
|
||||
20250508,134000,1425387955,5490,5490,5500,5490,2133
|
||||
20250508,133900,1413677145,5490,5490,5500,5490,79
|
||||
20250508,133800,1413243255,5500,5490,5500,5490,79
|
||||
20250508,133700,1412809365,5490,5490,5490,5490,59
|
||||
20250508,133600,1412485455,5490,5490,5500,5490,124
|
||||
20250508,133500,1411804125,5490,5490,5490,5490,3401
|
||||
20250508,133400,1393132635,5490,5490,5500,5490,47
|
||||
20250508,133300,1392874595,5500,5490,5500,5490,21
|
||||
20250508,133200,1392759295,5500,5490,5500,5490,47
|
||||
20250508,133100,1392501245,5500,5490,5500,5490,11
|
||||
20250508,133000,1392440835,5490,5490,5490,5480,2760
|
||||
20250508,132900,1377306125,5490,5490,5490,5490,105
|
||||
20250508,132800,1376729675,5490,5480,5490,5480,673
|
||||
20250508,132700,1373041395,5490,5490,5490,5490,258
|
||||
20250508,132600,1371624975,5490,5490,5490,5490,51
|
||||
20250508,132500,1371344985,5490,5490,5490,5480,2064
|
||||
20250508,132400,1360023875,5490,5490,5490,5490,59
|
||||
20250508,132300,1359699965,5490,5480,5490,5480,301
|
||||
20250508,132200,1358047795,5480,5480,5480,5480,24
|
||||
20250508,132100,1357916275,5480,5480,5480,5480,62
|
||||
20250508,132000,1357576515,5470,5490,5490,5470,3477
|
||||
20250508,131900,1338542615,5490,5490,5490,5490,147
|
||||
20250508,131800,1337735585,5490,5490,5490,5490,337
|
||||
20250508,131700,1335885455,5490,5490,5490,5490,48
|
||||
20250508,131600,1335621935,5480,5490,5490,5480,787
|
||||
20250508,131500,1331308205,5480,5490,5490,5470,3984
|
||||
20250508,131400,1309466035,5500,5500,5500,5500,2
|
||||
20250508,131300,1309455035,5490,5480,5500,5480,4333
|
||||
20250508,131200,1285665875,5480,5480,5480,5480,73
|
||||
20250508,131100,1285265835,5490,5480,5490,5480,50
|
||||
20250508,131000,1284991735,5470,5480,5480,5470,2037
|
||||
20250508,130900,1273841045,5480,5480,5480,5480,78
|
||||
20250508,130800,1273413605,5490,5480,5490,5480,50
|
||||
20250508,130700,1273139505,5480,5490,5490,5480,39
|
||||
20250508,130600,1272925765,5490,5480,5490,5480,43
|
||||
20250508,130500,1272690085,5470,5480,5480,5470,3478
|
||||
20250508,130400,1253649675,5480,5490,5490,5480,159
|
||||
20250508,130300,1252777755,5480,5470,5480,5470,116
|
||||
20250508,130200,1252142525,5480,5480,5480,5470,39
|
||||
20250508,130100,1251929045,5490,5490,5490,5490,2
|
||||
20250508,130000,1251918065,5480,5485,5490,5470,2687
|
||||
20250508,125900,1237214280,5490,5470,5490,5470,156
|
||||
20250508,125800,1236359150,5470,5480,5480,5470,72
|
||||
20250508,125700,1235964880,5480,5490,5490,5480,75
|
||||
20250508,125600,1235553210,5480,5480,5480,5480,125
|
||||
20250508,125500,1234868210,5480,5470,5480,5470,2056
|
||||
20250508,125400,1223620140,5470,5470,5490,5470,310
|
||||
20250508,125300,1221922510,5480,5470,5480,5470,81
|
||||
20250508,125200,1221479050,5480,5470,5480,5470,171
|
||||
20250508,125100,1220542530,5470,5480,5480,5470,1609
|
||||
20250508,125000,1211725300,5480,5480,5480,5470,3862
|
||||
20250508,124900,1190581580,5480,5480,5480,5480,70
|
||||
20250508,124800,1190197980,5490,5480,5490,5470,92
|
||||
20250508,124700,1189693970,5480,5490,5490,5480,34
|
||||
20250508,124600,1189507530,5490,5480,5490,5480,1690
|
||||
20250508,124500,1180245770,5460,5480,5480,5460,2582
|
||||
20250508,124400,1166130340,5480,5480,5480,5480,153
|
||||
20250508,124300,1165291900,5480,5480,5490,5480,48
|
||||
20250508,124200,1165028810,5470,5460,5480,5460,225
|
||||
20250508,124100,1163796930,5460,5460,5470,5460,104
|
||||
20250508,124000,1163228820,5480,5470,5480,5460,2707
|
||||
20250508,123900,1148419540,5480,5480,5480,5470,22
|
||||
20250508,123800,1148299110,5480,5480,5480,5470,78
|
||||
20250508,123700,1147872040,5480,5480,5480,5480,32
|
||||
20250508,123600,1147696680,5480,5480,5480,5460,117
|
||||
20250508,123500,1147055700,5460,5480,5480,5460,3388
|
||||
20250508,123400,1128545190,5480,5480,5480,5480,40
|
||||
20250508,123300,1128325990,5480,5490,5490,5480,31
|
||||
20250508,123200,1128156100,5480,5470,5480,5470,89
|
||||
20250508,123100,1127668550,5480,5470,5480,5470,1980
|
||||
20250508,123000,1116818340,5470,5480,5480,5460,2725
|
||||
20250508,122900,1101919170,5480,5490,5490,5480,23
|
||||
20250508,122800,1101793120,5480,5480,5490,5480,323
|
||||
20250508,122700,1100022530,5480,5480,5480,5470,1007
|
||||
20250508,122600,1094504260,5490,5480,5490,5480,875
|
||||
20250508,122500,1089708310,5480,5470,5480,5460,4252
|
||||
20250508,122400,1066442660,5470,5480,5480,5470,185
|
||||
20250508,122300,1065429760,5470,5470,5470,5470,301
|
||||
20250508,122200,1063783290,5470,5460,5470,5460,539
|
||||
20250508,122100,1060835130,5460,5470,5470,5460,82
|
||||
20250508,122000,1060386870,5470,5470,5470,5460,3808
|
||||
20250508,121900,1039580450,5470,5470,5470,5470,23
|
||||
20250508,121800,1039454640,5470,5470,5470,5470,173
|
||||
20250508,121700,1038508330,5470,5470,5470,5470,21
|
||||
20250508,121600,1038393460,5470,5470,5470,5460,215
|
||||
20250508,121500,1037217430,5470,5460,5470,5450,2599
|
||||
20250508,121400,1023036870,5470,5460,5470,5460,101
|
||||
20250508,121300,1022484800,5460,5460,5460,5460,17
|
||||
20250508,121200,1022391980,5460,5460,5460,5460,62
|
||||
20250508,121100,1022053460,5470,5450,5470,5450,33
|
||||
20250508,121000,1021873350,5450,5460,5480,5450,2149
|
||||
20250508,120900,1010137900,5460,5460,5460,5460,27
|
||||
20250508,120800,1009990480,5460,5460,5480,5460,89
|
||||
20250508,120700,1009504070,5460,5460,5460,5460,100
|
||||
20250508,120600,1008958070,5460,5470,5470,5460,10
|
||||
20250508,120500,1008903460,5470,5470,5470,5460,3372
|
||||
20250508,120400,990465980,5470,5470,5470,5470,240
|
||||
20250508,120300,989153180,5480,5450,5480,5450,238
|
||||
20250508,120200,987851480,5470,5460,5470,5450,120
|
||||
20250508,120100,987196030,5460,5470,5470,5450,71
|
||||
20250508,120000,986808430,5460,5470,5480,5450,2613
|
||||
20250508,115900,972539880,5470,5470,5470,5470,21
|
||||
20250508,115800,972425010,5470,5470,5470,5460,150
|
||||
20250508,115700,971604880,5470,5460,5470,5460,34
|
||||
20250508,115600,971419190,5470,5470,5470,5470,128
|
||||
20250508,115500,970719030,5460,5460,5470,5460,2058
|
||||
20250508,115400,959482050,5470,5470,5470,5470,1902
|
||||
20250508,115300,949078110,5470,5470,5470,5470,50
|
||||
20250508,115200,948804610,5460,5460,5460,5460,5
|
||||
20250508,115100,948777310,5470,5460,5470,5460,165
|
||||
20250508,115000,947875470,5470,5470,5480,5460,3416
|
||||
20250508,114900,929221410,5470,5470,5470,5470,71
|
||||
20250508,114800,928833040,5460,5460,5470,5460,102
|
||||
20250508,114700,928275630,5470,5470,5470,5470,30
|
||||
20250508,114600,928111530,5470,5470,5470,5460,840
|
||||
20250508,114500,923516940,5460,5470,5480,5460,2636
|
||||
20250508,114400,909120940,5470,5470,5470,5470,52
|
||||
20250508,114300,908836500,5470,5480,5480,5470,31
|
||||
20250508,114200,908666920,5470,5460,5470,5460,141
|
||||
20250508,114100,907895900,5460,5470,5470,5460,75
|
||||
20250508,114000,907486100,5460,5470,5470,5460,2056
|
||||
20250508,113900,896258240,5470,5470,5470,5470,727
|
||||
20250508,113800,892281550,5470,5470,5480,5470,47
|
||||
20250508,113700,892024430,5470,5480,5480,5470,67
|
||||
20250508,113600,891657870,5470,5470,5480,5460,99
|
||||
20250508,113500,891116360,5470,5470,5470,5460,3398
|
||||
20250508,113400,872561680,5470,5460,5470,5460,63
|
||||
20250508,113300,872217270,5470,5470,5470,5460,84
|
||||
20250508,113200,871757870,5470,5470,5470,5460,132
|
||||
20250508,113100,871035850,5470,5470,5470,5470,529
|
||||
20250508,113000,868142220,5460,5470,5480,5460,2570
|
||||
20250508,112900,854105210,5470,5470,5470,5470,47
|
||||
20250508,112800,853848120,5470,5470,5470,5470,78
|
||||
20250508,112700,853421460,5470,5470,5470,5470,56
|
||||
20250508,112600,853115140,5470,5470,5470,5470,334
|
||||
20250508,112500,851288160,5470,5470,5470,5460,2037
|
||||
20250508,112400,840154870,5470,5480,5480,5470,133
|
||||
20250508,112300,839426680,5470,5470,5470,5470,60
|
||||
20250508,112200,839098480,5470,5470,5470,5470,33
|
||||
20250508,112100,838917970,5470,5470,5470,5470,60
|
||||
20250508,112000,838589770,5470,5460,5470,5460,3357
|
||||
20250508,111900,820258910,5470,5470,5470,5470,1236
|
||||
20250508,111800,813497990,5460,5470,5470,5460,139
|
||||
20250508,111700,812737920,5460,5460,5460,5460,327
|
||||
20250508,111600,810952500,5460,5460,5460,5460,42
|
||||
20250508,111500,810723180,5450,5470,5470,5450,2656
|
||||
20250508,111400,796238530,5460,5460,5460,5460,84
|
||||
20250508,111300,795779890,5460,5460,5460,5460,0
|
||||
20250508,111200,795779890,5460,5460,5460,5460,29
|
||||
20250508,111100,795621550,5460,5460,5460,5460,45
|
||||
20250508,111000,795375850,5470,5470,5470,5460,3790
|
||||
20250508,110900,774673140,5470,5470,5470,5470,13
|
||||
20250508,110800,774602030,5470,5480,5480,5470,40
|
||||
20250508,110700,774383210,5470,5480,5480,5470,66
|
||||
20250508,110600,774022030,5470,5460,5470,5460,78
|
||||
20250508,110500,773595460,5480,5470,5480,5460,3339
|
||||
20250508,110400,755345000,5470,5490,5490,5470,646
|
||||
20250508,110300,751803970,5480,5470,5490,5470,1124
|
||||
20250508,110200,745643910,5490,5470,5490,5470,1255
|
||||
20250508,110100,738765820,5470,5470,5470,5460,128
|
||||
20250508,110000,738066030,5470,5470,5480,5460,2631
|
||||
20250508,105900,723691030,5470,5470,5470,5470,20
|
||||
20250508,105800,723581630,5480,5470,5480,5470,51
|
||||
20250508,105700,723302530,5470,5470,5480,5470,2811
|
||||
20250508,105600,707926350,5470,5470,5470,5470,46
|
||||
20250508,105500,707674730,5460,5470,5480,5460,3087
|
||||
20250508,105400,690807410,5470,5460,5470,5460,74
|
||||
20250508,105300,690403360,5460,5460,5460,5460,27
|
||||
20250508,105200,690255940,5460,5450,5460,5450,55
|
||||
20250508,105100,689955850,5460,5460,5460,5450,61
|
||||
20250508,105000,689622950,5460,5450,5460,5450,3396
|
||||
20250508,104900,671114260,5450,5460,5470,5450,44
|
||||
20250508,104800,670873990,5460,5450,5460,5450,92
|
||||
20250508,104700,670371920,5450,5450,5460,5450,113
|
||||
20250508,104600,669756050,5460,5450,5470,5450,494
|
||||
20250508,104500,667062300,5450,5460,5470,5450,2543
|
||||
20250508,104400,653197110,5460,5460,5460,5460,64
|
||||
20250508,104300,652847670,5460,5470,5470,5460,67
|
||||
20250508,104200,652481350,5460,5460,5470,5460,78
|
||||
20250508,104100,652055460,5460,5460,5460,5450,843
|
||||
20250508,104000,647456440,5470,5460,5470,5450,1981
|
||||
20250508,103900,636648660,5460,5460,5470,5460,1316
|
||||
20250508,103800,629450380,5460,5460,5460,5460,9
|
||||
20250508,103700,629401240,5460,5460,5460,5460,65
|
||||
20250508,103600,629046340,5460,5460,5470,5460,53
|
||||
20250508,103500,628756880,5460,5460,5470,5450,3539
|
||||
20250508,103400,609461270,5460,5460,5460,5460,651
|
||||
20250508,103300,605906810,5460,5470,5470,5460,21
|
||||
20250508,103200,605792140,5460,5460,5460,5460,30
|
||||
20250508,103100,605628340,5470,5460,5470,5460,100
|
||||
20250508,103000,605082330,5460,5460,5470,5450,2668
|
||||
20250508,102900,590531250,5460,5470,5470,5460,33
|
||||
20250508,102800,590351050,5470,5460,5470,5460,22
|
||||
20250508,102700,590230920,5460,5460,5460,5460,64
|
||||
20250508,102600,589881480,5460,5460,5460,5460,29
|
||||
20250508,102500,589723140,5470,5470,5470,5450,1978
|
||||
20250508,102400,578931510,5470,5460,5470,5460,555
|
||||
20250508,102300,575896120,5460,5460,5460,5460,96
|
||||
20250508,102200,575371960,5470,5470,5470,5470,299
|
||||
20250508,102100,573736430,5470,5470,5480,5470,1462
|
||||
20250508,102000,565739280,5470,5460,5470,5460,3702
|
||||
20250508,101900,545522390,5480,5460,5480,5460,336
|
||||
20250508,101800,543684110,5470,5460,5470,5460,44
|
||||
20250508,101700,543443660,5460,5460,5460,5460,52
|
||||
20250508,101600,543159740,5460,5460,5460,5460,61
|
||||
20250508,101500,542826680,5460,5460,5460,5450,2540
|
||||
20250508,101400,528976800,5460,5470,5470,5460,66
|
||||
20250508,101300,528616430,5470,5460,5470,5460,911
|
||||
20250508,101200,523642360,5470,5470,5470,5460,45
|
||||
20250508,101100,523396510,5460,5460,5460,5460,328
|
||||
20250508,101000,521605630,5460,5460,5470,5450,2031
|
||||
20250508,100900,510519950,5460,5470,5470,5460,139
|
||||
20250508,100800,509759990,5460,5480,5480,5460,13
|
||||
20250508,100700,509688990,5470,5470,5470,5460,809
|
||||
20250508,100600,505264320,5460,5460,5460,5460,20
|
||||
20250508,100500,505155120,5480,5470,5480,5450,3321
|
||||
20250508,100400,487032310,5470,5470,5470,5470,45
|
||||
20250508,100300,486786160,5490,5480,5490,5480,19
|
||||
20250508,100200,486682030,5470,5470,5490,5470,1664
|
||||
20250508,100100,477579610,5470,5480,5480,5470,36
|
||||
20250508,100000,477382390,5470,5480,5480,5460,2526
|
||||
20250508,095900,463586110,5480,5490,5490,5480,2
|
||||
20250508,095800,463575140,5480,5490,5490,5480,242
|
||||
20250508,095700,462247310,5490,5480,5490,5480,2385
|
||||
20250508,095600,449153870,5490,5470,5490,5470,1980
|
||||
20250508,095500,438301640,5470,5470,5470,5450,1943
|
||||
20250508,095400,427692690,5470,5470,5470,5460,126
|
||||
20250508,095300,427003850,5470,5470,5470,5470,89
|
||||
20250508,095200,426517020,5475,5470,5475,5470,23
|
||||
20250508,095100,426391200,5470,5460,5470,5460,416
|
||||
20250508,095000,424119730,5470,5470,5470,5450,4096
|
||||
20250508,094900,401759880,5470,5470,5470,5460,1144
|
||||
20250508,094800,395502230,5470,5470,5480,5470,512
|
||||
20250508,094700,392701580,5470,5470,5470,5470,44
|
||||
20250508,094600,392460900,5470,5480,5480,5470,63
|
||||
20250508,094500,392115860,5470,5480,5490,5470,3299
|
||||
20250508,094400,374062900,5480,5470,5480,5470,131
|
||||
20250508,094300,373345830,5480,5480,5480,5470,232
|
||||
20250508,094200,372075180,5470,5470,5480,5470,561
|
||||
20250508,094100,369006480,5460,5460,5470,5460,53
|
||||
20250508,094000,368717030,5470,5470,5480,5450,5523
|
||||
20250508,093900,338576720,5470,5470,5470,5460,2999
|
||||
20250508,093800,322172390,5470,5470,5470,5460,313
|
||||
20250508,093700,320462280,5470,5480,5480,5460,1133
|
||||
20250508,093600,314263840,5480,5490,5490,5480,98
|
||||
20250508,093500,313726600,5470,5480,5480,5460,3557
|
||||
20250508,093400,294298270,5470,5480,5480,5470,2228
|
||||
20250508,093300,282101110,5480,5480,5490,5480,174
|
||||
20250508,093200,281147580,5480,5480,5480,5470,162
|
||||
20250508,093100,280260950,5480,5490,5490,5480,118
|
||||
20250508,093000,279613340,5460,5470,5480,5460,2801
|
||||
20250508,092900,264303710,5470,5490,5490,5470,509
|
||||
20250508,092800,261513280,5490,5480,5490,5480,954
|
||||
20250508,092700,256282780,5480,5500,5500,5480,145
|
||||
20250508,092600,255486350,5510,5480,5510,5480,676
|
||||
20250508,092500,251781810,5480,5490,5490,5470,2083
|
||||
20250508,092400,240362810,5500,5500,5500,5500,195
|
||||
20250508,092300,239290310,5500,5500,5500,5500,223
|
||||
20250508,092200,238063810,5500,5500,5500,5500,101
|
||||
20250508,092100,237508310,5500,5500,5500,5500,200
|
||||
20250508,092000,236408310,5480,5500,5500,5480,4329
|
||||
20250508,091900,212650920,5500,5500,5500,5500,0
|
||||
20250508,091800,212650920,5500,5510,5510,5500,176
|
||||
20250508,091700,211682670,5510,5500,5520,5500,141
|
||||
20250508,091600,210906750,5500,5500,5520,5500,82
|
||||
20250508,091500,210455680,5490,5500,5500,5490,2456
|
||||
20250508,091400,196955200,5510,5500,5510,5500,350
|
||||
20250508,091300,195027400,5500,5510,5510,5500,635
|
||||
20250508,091200,191533370,5510,5510,5510,5510,8
|
||||
20250508,091100,191489290,5520,5510,5520,5510,208
|
||||
20250508,091000,190342170,5510,5520,5520,5500,5549
|
||||
20250508,090900,159784070,5530,5510,5530,5510,3484
|
||||
20250508,090800,140565810,5510,5500,5510,5500,249
|
||||
20250508,090700,139193840,5500,5510,5510,5500,2898
|
||||
20250508,090600,123244780,5510,5520,5520,5510,534
|
||||
20250508,090500,120301400,5510,5530,5540,5500,3398
|
||||
20250508,090400,101566030,5540,5540,5550,5540,415
|
||||
20250508,090300,99266920,5530,5550,5550,5530,231
|
||||
20250508,090200,97989410,5540,5540,5550,5530,1882
|
||||
20250508,090100,87554710,5540,5540,5540,5540,840
|
||||
20250508,090000,82901110,5540,5520,5550,5510,14981
|
||||
|
Reference in New Issue
Block a user