Update 2025-05-08 2733 candle_min
This commit is contained in:
591
018470/min/candle-20250508.csv
Normal file
591
018470/min/candle-20250508.csv
Normal file
@@ -0,0 +1,591 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184900,4826520125,1652,1652,1652,1652,58124
|
||||
20250508,184800,4826520125,1652,1652,1652,1652,0
|
||||
20250508,184700,4826520125,1652,1652,1652,1652,0
|
||||
20250508,184600,4826520125,1652,1652,1652,1652,0
|
||||
20250508,184500,4826520125,1652,1652,1652,1652,0
|
||||
20250508,184400,4826520125,1652,1652,1652,1652,0
|
||||
20250508,184300,4826520125,1652,1652,1652,1652,0
|
||||
20250508,184200,4826520125,1652,1652,1652,1652,0
|
||||
20250508,184100,4826520125,1652,1652,1652,1652,0
|
||||
20250508,184000,4826520125,1652,1652,1652,1652,0
|
||||
20250508,183900,4826520125,1652,1652,1652,1652,0
|
||||
20250508,183800,4826520125,1652,1652,1652,1652,0
|
||||
20250508,183700,4826520125,1652,1652,1652,1652,0
|
||||
20250508,183600,4826520125,1652,1652,1652,1652,0
|
||||
20250508,183500,4826520125,1652,1652,1652,1652,0
|
||||
20250508,183400,4826520125,1652,1652,1652,1652,0
|
||||
20250508,183300,4826520125,1652,1652,1652,1652,0
|
||||
20250508,183200,4826520125,1652,1652,1652,1652,0
|
||||
20250508,183100,4826520125,1652,1652,1652,1652,0
|
||||
20250508,183000,4826520125,1652,1652,1652,1652,0
|
||||
20250508,182900,4826520125,1652,1652,1652,1652,0
|
||||
20250508,182800,4826520125,1652,1652,1652,1652,0
|
||||
20250508,182700,4826520125,1652,1652,1652,1652,0
|
||||
20250508,182600,4826520125,1652,1652,1652,1652,0
|
||||
20250508,182500,4826520125,1652,1652,1652,1652,0
|
||||
20250508,182400,4826520125,1652,1652,1652,1652,0
|
||||
20250508,182300,4826520125,1652,1652,1652,1652,0
|
||||
20250508,182200,4826520125,1652,1652,1652,1652,0
|
||||
20250508,182100,4826520125,1652,1652,1652,1652,0
|
||||
20250508,182000,4826520125,1652,1652,1652,1652,0
|
||||
20250508,181900,4826520125,1652,1652,1652,1652,58124
|
||||
20250508,181800,4826520125,1652,1652,1652,1652,0
|
||||
20250508,181700,4826520125,1652,1652,1652,1652,0
|
||||
20250508,181600,4826520125,1652,1652,1652,1652,0
|
||||
20250508,181500,4826520125,1652,1652,1652,1652,0
|
||||
20250508,181400,4826520125,1652,1652,1652,1652,0
|
||||
20250508,181300,4826520125,1652,1652,1652,1652,0
|
||||
20250508,181200,4826520125,1652,1652,1652,1652,0
|
||||
20250508,181100,4826520125,1652,1652,1652,1652,0
|
||||
20250508,181000,4826520125,1652,1652,1652,1652,0
|
||||
20250508,180900,4826520125,1652,1652,1652,1652,0
|
||||
20250508,180800,4826520125,1652,1652,1652,1652,0
|
||||
20250508,180700,4826520125,1652,1652,1652,1652,0
|
||||
20250508,180600,4826520125,1652,1652,1652,1652,0
|
||||
20250508,180500,4826520125,1652,1652,1652,1652,0
|
||||
20250508,180400,4826520125,1652,1652,1652,1652,0
|
||||
20250508,180300,4826520125,1652,1652,1652,1652,0
|
||||
20250508,180200,4826520125,1652,1652,1652,1652,0
|
||||
20250508,180100,4826520125,1652,1652,1652,1652,0
|
||||
20250508,180000,4826520125,1652,1652,1652,1652,0
|
||||
20250508,175900,4826520125,1652,1652,1652,1652,0
|
||||
20250508,175800,4826520125,1652,1652,1652,1652,0
|
||||
20250508,175700,4826520125,1652,1652,1652,1652,0
|
||||
20250508,175600,4826520125,1652,1652,1652,1652,0
|
||||
20250508,175500,4826520125,1652,1652,1652,1652,0
|
||||
20250508,175400,4826520125,1652,1652,1652,1652,0
|
||||
20250508,175300,4826520125,1652,1652,1652,1652,0
|
||||
20250508,175200,4826520125,1652,1652,1652,1652,0
|
||||
20250508,175100,4826520125,1652,1652,1652,1652,0
|
||||
20250508,175000,4826520125,1652,1652,1652,1652,0
|
||||
20250508,174900,4826520125,1652,1652,1652,1652,58124
|
||||
20250508,174800,4826520125,1652,1652,1652,1652,0
|
||||
20250508,174700,4826520125,1652,1652,1652,1652,0
|
||||
20250508,174600,4826520125,1652,1652,1652,1652,0
|
||||
20250508,174500,4826520125,1652,1652,1652,1652,0
|
||||
20250508,174400,4826520125,1652,1652,1652,1652,0
|
||||
20250508,174300,4826520125,1652,1652,1652,1652,0
|
||||
20250508,174200,4826520125,1652,1652,1652,1652,0
|
||||
20250508,174100,4826520125,1652,1652,1652,1652,0
|
||||
20250508,174000,4826520125,1652,1652,1652,1652,0
|
||||
20250508,173900,4826520125,1652,1652,1652,1652,0
|
||||
20250508,173800,4826520125,1652,1652,1652,1652,0
|
||||
20250508,173700,4826520125,1652,1652,1652,1652,0
|
||||
20250508,173600,4826520125,1652,1652,1652,1652,0
|
||||
20250508,173500,4826520125,1652,1652,1652,1652,0
|
||||
20250508,173400,4826520125,1652,1652,1652,1652,0
|
||||
20250508,173300,4826520125,1652,1652,1652,1652,0
|
||||
20250508,173200,4826520125,1652,1652,1652,1652,0
|
||||
20250508,173100,4826520125,1652,1652,1652,1652,0
|
||||
20250508,173000,4826520125,1652,1652,1652,1652,0
|
||||
20250508,172900,4826520125,1652,1652,1652,1652,0
|
||||
20250508,172800,4826520125,1652,1652,1652,1652,0
|
||||
20250508,172700,4826520125,1652,1652,1652,1652,0
|
||||
20250508,172600,4826520125,1652,1652,1652,1652,0
|
||||
20250508,172500,4826520125,1652,1652,1652,1652,0
|
||||
20250508,172400,4826520125,1652,1652,1652,1652,0
|
||||
20250508,172300,4826520125,1652,1652,1652,1652,0
|
||||
20250508,172200,4826520125,1652,1652,1652,1652,0
|
||||
20250508,172100,4826520125,1652,1652,1652,1652,0
|
||||
20250508,172000,4826520125,1652,1652,1652,1652,0
|
||||
20250508,171900,4826520125,1652,1652,1652,1652,58124
|
||||
20250508,171800,4826520125,1652,1652,1652,1652,0
|
||||
20250508,171700,4826520125,1652,1652,1652,1652,0
|
||||
20250508,171600,4826520125,1652,1652,1652,1652,0
|
||||
20250508,171500,4826520125,1652,1652,1652,1652,0
|
||||
20250508,171400,4826520125,1652,1652,1652,1652,0
|
||||
20250508,171300,4826520125,1652,1652,1652,1652,0
|
||||
20250508,171200,4826520125,1652,1652,1652,1652,0
|
||||
20250508,171100,4826520125,1652,1652,1652,1652,0
|
||||
20250508,171000,4826520125,1652,1652,1652,1652,0
|
||||
20250508,170900,4826520125,1652,1652,1652,1652,0
|
||||
20250508,170800,4826520125,1652,1652,1652,1652,0
|
||||
20250508,170700,4826520125,1652,1652,1652,1652,0
|
||||
20250508,170600,4826520125,1652,1652,1652,1652,0
|
||||
20250508,170500,4826520125,1652,1652,1652,1652,0
|
||||
20250508,170400,4826520125,1652,1652,1652,1652,0
|
||||
20250508,170300,4826520125,1652,1652,1652,1652,0
|
||||
20250508,170200,4826520125,1652,1652,1652,1652,0
|
||||
20250508,170100,4826520125,1652,1652,1652,1652,0
|
||||
20250508,170000,4826520125,1652,1652,1652,1652,0
|
||||
20250508,165900,4826520125,1652,1652,1652,1652,0
|
||||
20250508,165800,4826520125,1652,1652,1652,1652,0
|
||||
20250508,165700,4826520125,1652,1652,1652,1652,0
|
||||
20250508,165600,4826520125,1652,1652,1652,1652,0
|
||||
20250508,165500,4826520125,1652,1652,1652,1652,0
|
||||
20250508,165400,4826520125,1652,1652,1652,1652,0
|
||||
20250508,165300,4826520125,1652,1652,1652,1652,0
|
||||
20250508,165200,4826520125,1652,1652,1652,1652,0
|
||||
20250508,165100,4826520125,1652,1652,1652,1652,0
|
||||
20250508,165000,4826520125,1652,1652,1652,1652,0
|
||||
20250508,164900,4826520125,1652,1652,1652,1652,58124
|
||||
20250508,164800,4826520125,1652,1652,1652,1652,0
|
||||
20250508,164700,4826520125,1652,1652,1652,1652,0
|
||||
20250508,164600,4826520125,1652,1652,1652,1652,0
|
||||
20250508,164500,4826520125,1652,1652,1652,1652,0
|
||||
20250508,164400,4826520125,1652,1652,1652,1652,0
|
||||
20250508,164300,4826520125,1652,1652,1652,1652,0
|
||||
20250508,164200,4826520125,1652,1652,1652,1652,0
|
||||
20250508,164100,4826520125,1652,1652,1652,1652,0
|
||||
20250508,164000,4826520125,1652,1652,1652,1652,0
|
||||
20250508,163900,4826520125,1652,1652,1652,1652,0
|
||||
20250508,163800,4826520125,1652,1652,1652,1652,0
|
||||
20250508,163700,4826520125,1652,1652,1652,1652,0
|
||||
20250508,163600,4826520125,1652,1652,1652,1652,0
|
||||
20250508,163500,4826520125,1652,1652,1652,1652,0
|
||||
20250508,163400,4826520125,1652,1652,1652,1652,0
|
||||
20250508,163300,4826520125,1652,1652,1652,1652,0
|
||||
20250508,163200,4826520125,1652,1652,1652,1652,0
|
||||
20250508,163100,4826520125,1652,1652,1652,1652,0
|
||||
20250508,163000,4826520125,1652,1652,1652,1652,0
|
||||
20250508,162900,4826520125,1652,1652,1652,1652,0
|
||||
20250508,162800,4826520125,1652,1652,1652,1652,0
|
||||
20250508,162700,4826520125,1652,1652,1652,1652,0
|
||||
20250508,162600,4826520125,1652,1652,1652,1652,0
|
||||
20250508,162500,4826520125,1652,1652,1652,1652,0
|
||||
20250508,162400,4826520125,1652,1652,1652,1652,0
|
||||
20250508,162300,4826520125,1652,1652,1652,1652,0
|
||||
20250508,162200,4826520125,1652,1652,1652,1652,0
|
||||
20250508,162100,4826520125,1652,1652,1652,1652,0
|
||||
20250508,162000,4826520125,1652,1652,1652,1652,0
|
||||
20250508,161900,4826520125,1652,1652,1652,1652,58124
|
||||
20250508,161800,4826520125,1652,1652,1652,1652,0
|
||||
20250508,161700,4826520125,1652,1652,1652,1652,0
|
||||
20250508,161600,4826520125,1652,1652,1652,1652,0
|
||||
20250508,161500,4826520125,1652,1652,1652,1652,0
|
||||
20250508,161400,4826520125,1652,1652,1652,1652,0
|
||||
20250508,161300,4826520125,1652,1652,1652,1652,0
|
||||
20250508,161200,4826520125,1652,1652,1652,1652,0
|
||||
20250508,161100,4826520125,1652,1652,1652,1652,0
|
||||
20250508,161000,4826520125,1652,1652,1652,1652,0
|
||||
20250508,160900,4826520125,1652,1652,1652,1652,0
|
||||
20250508,160800,4826520125,1652,1652,1652,1652,0
|
||||
20250508,160700,4826520125,1652,1652,1652,1652,0
|
||||
20250508,160600,4826520125,1652,1652,1652,1652,0
|
||||
20250508,160500,4826520125,1652,1652,1652,1652,0
|
||||
20250508,160400,4826520125,1652,1652,1652,1652,0
|
||||
20250508,160300,4826520125,1652,1652,1652,1652,0
|
||||
20250508,160200,4826520125,1652,1652,1652,1652,0
|
||||
20250508,160100,4826520125,1652,1652,1652,1652,0
|
||||
20250508,160000,4826520125,1652,1652,1652,1652,0
|
||||
20250508,155900,4826520125,1652,1652,1652,1652,0
|
||||
20250508,155800,4826520125,1652,1652,1652,1652,0
|
||||
20250508,155700,4826520125,1652,1652,1652,1652,0
|
||||
20250508,155600,4826520125,1652,1652,1652,1652,0
|
||||
20250508,155500,4826520125,1652,1652,1652,1652,0
|
||||
20250508,155400,4826520125,1652,1652,1652,1652,0
|
||||
20250508,155300,4826520125,1652,1652,1652,1652,0
|
||||
20250508,155200,4826520125,1652,1652,1652,1652,0
|
||||
20250508,155100,4826520125,1652,1652,1652,1652,0
|
||||
20250508,155000,4826520125,1652,1652,1652,1652,0
|
||||
20250508,154900,4826520125,1652,1652,1652,1652,58124
|
||||
20250508,154800,4826520125,1652,1652,1652,1652,0
|
||||
20250508,154700,4826520125,1652,1652,1652,1652,0
|
||||
20250508,154600,4826520125,1652,1652,1652,1652,0
|
||||
20250508,154500,4826520125,1652,1652,1652,1652,0
|
||||
20250508,154400,4826520125,1652,1652,1652,1652,0
|
||||
20250508,154300,4826520125,1652,1652,1652,1652,0
|
||||
20250508,154200,4826520125,1652,1652,1652,1652,0
|
||||
20250508,154100,4826520125,1652,1652,1652,1652,0
|
||||
20250508,154000,4826520125,1652,1652,1652,1652,0
|
||||
20250508,153900,4826520125,1652,1652,1652,1652,0
|
||||
20250508,153800,4826520125,1652,1652,1652,1652,0
|
||||
20250508,153700,4826520125,1652,1652,1652,1652,0
|
||||
20250508,153600,4826520125,1652,1652,1652,1652,0
|
||||
20250508,153500,4826520125,1652,1652,1652,1652,0
|
||||
20250508,153400,4826520125,1652,1652,1652,1652,0
|
||||
20250508,153300,4826520125,1652,1652,1652,1652,0
|
||||
20250508,153200,4826520125,1652,1652,1652,1652,0
|
||||
20250508,153100,4826520125,1652,1652,1652,1652,0
|
||||
20250508,153000,4826520125,1652,1652,1652,1652,58124
|
||||
20250508,152900,4730499277,1646,1646,1646,1646,0
|
||||
20250508,152800,4730499277,1646,1646,1646,1646,0
|
||||
20250508,152700,4730499277,1646,1646,1646,1646,0
|
||||
20250508,152600,4730499277,1646,1646,1646,1646,0
|
||||
20250508,152500,4730499277,1646,1646,1646,1646,0
|
||||
20250508,152400,4730499277,1646,1646,1646,1646,0
|
||||
20250508,152300,4730499277,1646,1646,1646,1646,0
|
||||
20250508,152200,4730499277,1646,1646,1646,1646,0
|
||||
20250508,152100,4730499277,1646,1646,1646,1646,0
|
||||
20250508,152000,4730499277,1646,1646,1646,1646,0
|
||||
20250508,151900,4730499277,1646,1645,1646,1643,7765
|
||||
20250508,151800,4717727690,1645,1643,1645,1642,5200
|
||||
20250508,151700,4709180744,1643,1643,1644,1642,3349
|
||||
20250508,151600,4703678793,1642,1644,1644,1642,10101
|
||||
20250508,151500,4687083913,1644,1644,1644,1643,2994
|
||||
20250508,151400,4682162134,1643,1644,1644,1643,2076
|
||||
20250508,151300,4678751255,1643,1643,1645,1643,11335
|
||||
20250508,151200,4660123136,1643,1645,1645,1643,5570
|
||||
20250508,151100,4650965111,1644,1644,1644,1643,14610
|
||||
20250508,151000,4626956803,1644,1647,1647,1644,17584
|
||||
20250508,150900,4598028757,1647,1646,1647,1646,1867
|
||||
20250508,150800,4594955674,1646,1647,1647,1646,7736
|
||||
20250508,150700,4582221910,1647,1648,1648,1647,6186
|
||||
20250508,150600,4572028912,1649,1649,1649,1648,4990
|
||||
20250508,150500,4563801749,1648,1649,1649,1648,4446
|
||||
20250508,150400,4556473981,1649,1649,1649,1648,2825
|
||||
20250508,150300,4551817029,1649,1648,1649,1648,1910
|
||||
20250508,150200,4548668645,1647,1648,1649,1647,14492
|
||||
20250508,150100,4524788791,1648,1649,1649,1648,6783
|
||||
20250508,150000,4513609634,1649,1648,1649,1648,530
|
||||
20250508,145900,4512736174,1648,1649,1650,1648,4686
|
||||
20250508,145800,4505011582,1649,1650,1650,1649,5069
|
||||
20250508,145700,4496647810,1648,1649,1650,1648,815
|
||||
20250508,145600,4495304382,1649,1649,1649,1648,6898
|
||||
20250508,145500,4483935364,1649,1650,1650,1649,2493
|
||||
20250508,145400,4479823700,1649,1649,1650,1648,7601
|
||||
20250508,145300,4467290689,1650,1650,1650,1649,2241
|
||||
20250508,145200,4463594939,1650,1650,1650,1650,8325
|
||||
20250508,145100,4449858689,1650,1650,1650,1649,8468
|
||||
20250508,145000,4435886490,1650,1649,1650,1649,1819
|
||||
20250508,144900,4432885958,1649,1650,1650,1649,314
|
||||
20250508,144800,4432368040,1650,1648,1650,1648,8821
|
||||
20250508,144700,4417828515,1648,1648,1649,1648,3972
|
||||
20250508,144600,4411282658,1649,1648,1649,1648,1822
|
||||
20250508,144500,4408279774,1648,1650,1650,1648,2039
|
||||
20250508,144400,4404919438,1650,1649,1650,1648,3634
|
||||
20250508,144300,4398928414,1650,1650,1650,1649,3449
|
||||
20250508,144200,4393238779,1650,1651,1651,1650,2031
|
||||
20250508,144100,4389887294,1651,1651,1652,1651,2177
|
||||
20250508,144000,4386293066,1652,1652,1652,1652,2727
|
||||
20250508,143900,4381788062,1653,1652,1653,1651,2236
|
||||
20250508,143800,4378095547,1653,1651,1653,1651,2110
|
||||
20250508,143700,4374608951,1651,1651,1653,1651,340
|
||||
20250508,143600,4374047205,1653,1651,1653,1651,4613
|
||||
20250508,143500,4366427595,1652,1653,1653,1651,1805
|
||||
20250508,143400,4363447531,1653,1648,1653,1648,545
|
||||
20250508,143300,4362548280,1650,1651,1651,1648,24011
|
||||
20250508,143200,4322955695,1653,1652,1653,1651,6386
|
||||
20250508,143100,4312405837,1652,1654,1654,1652,6114
|
||||
20250508,143000,4302297690,1655,1655,1656,1653,4337
|
||||
20250508,142900,4295120881,1656,1655,1656,1655,1038
|
||||
20250508,142800,4293401972,1655,1655,1656,1653,5381
|
||||
20250508,142700,4284497726,1655,1653,1655,1653,2006
|
||||
20250508,142600,4281180301,1654,1653,1654,1652,715
|
||||
20250508,142500,4279998456,1653,1651,1653,1651,5298
|
||||
20250508,142400,4271243624,1651,1655,1656,1651,4913
|
||||
20250508,142300,4263127897,1656,1655,1656,1652,23746
|
||||
20250508,142200,4223804925,1655,1652,1656,1650,15116
|
||||
20250508,142100,4198843762,1655,1651,1657,1651,3850
|
||||
20250508,142000,4192472041,1650,1646,1650,1646,12083
|
||||
20250508,141900,4172566187,1646,1645,1646,1644,2316
|
||||
20250508,141800,4168757067,1645,1645,1645,1644,600
|
||||
20250508,141700,4167770367,1644,1644,1644,1640,23994
|
||||
20250508,141600,4128390394,1644,1644,1644,1643,297
|
||||
20250508,141500,4127902418,1643,1643,1647,1643,1373
|
||||
20250508,141400,4125646309,1643,1646,1647,1643,952
|
||||
20250508,141300,4124080129,1646,1645,1647,1642,13992
|
||||
20250508,141200,4101085399,1645,1642,1645,1642,2436
|
||||
20250508,141100,4097082522,1643,1643,1643,1642,4232
|
||||
20250508,141000,4090133319,1643,1642,1644,1642,4391
|
||||
20250508,140900,4082921937,1642,1643,1644,1642,9344
|
||||
20250508,140800,4067571584,1644,1644,1644,1643,791
|
||||
20250508,140700,4066271285,1643,1646,1646,1643,13910
|
||||
20250508,140600,4043413124,1647,1647,1647,1643,3257
|
||||
20250508,140500,4038058809,1647,1646,1647,1645,2691
|
||||
20250508,140400,4033629702,1646,1645,1647,1645,443
|
||||
20250508,140300,4032900830,1645,1643,1645,1643,2160
|
||||
20250508,140200,4029348694,1642,1643,1643,1641,25524
|
||||
20250508,140100,3987441512,1643,1643,1643,1642,1709
|
||||
20250508,140000,3984634228,1643,1643,1643,1643,2653
|
||||
20250508,135900,3980275349,1643,1643,1643,1642,5681
|
||||
20250508,135800,3970945432,1643,1643,1643,1642,7895
|
||||
20250508,135700,3957975705,1643,1644,1644,1642,8765
|
||||
20250508,135600,3943579467,1644,1644,1644,1643,2291
|
||||
20250508,135500,3939813263,1644,1645,1645,1643,2649
|
||||
20250508,135400,3935460025,1645,1643,1645,1643,8435
|
||||
20250508,135300,3921596180,1643,1643,1643,1642,1703
|
||||
20250508,135200,3918798202,1643,1643,1643,1643,7499
|
||||
20250508,135100,3906477345,1643,1642,1643,1642,6149
|
||||
20250508,135000,3896380075,1640,1643,1643,1640,10064
|
||||
20250508,134900,3879862858,1643,1643,1643,1642,3503
|
||||
20250508,134800,3874107431,1643,1643,1643,1642,15999
|
||||
20250508,134700,3847824336,1642,1642,1643,1640,10818
|
||||
20250508,134600,3830063692,1642,1642,1642,1641,7029
|
||||
20250508,134500,3818525359,1644,1642,1644,1641,14290
|
||||
20250508,134400,3795070591,1642,1645,1645,1642,5216
|
||||
20250508,134300,3786500567,1645,1646,1646,1645,15022
|
||||
20250508,134200,3761781013,1646,1646,1647,1646,6345
|
||||
20250508,134100,3751334891,1646,1650,1650,1646,8126
|
||||
20250508,134000,3737953916,1650,1647,1650,1646,12141
|
||||
20250508,133900,3717964995,1647,1650,1653,1647,14964
|
||||
20250508,133800,3693292657,1655,1656,1656,1650,65956
|
||||
20250508,133700,3584399206,1656,1656,1656,1655,9848
|
||||
20250508,133600,3568097718,1657,1657,1657,1656,548
|
||||
20250508,133500,3567190204,1656,1657,1657,1656,13826
|
||||
20250508,133400,3544291740,1658,1658,1658,1657,43
|
||||
20250508,133300,3544220449,1657,1657,1658,1657,2606
|
||||
20250508,133200,3539901984,1658,1660,1660,1657,887
|
||||
20250508,133100,3538430644,1660,1658,1660,1658,265
|
||||
20250508,133000,3537991254,1660,1660,1660,1660,39
|
||||
20250508,132900,3537926514,1660,1657,1660,1657,685
|
||||
20250508,132800,3536790826,1659,1656,1659,1656,1214
|
||||
20250508,132700,3534780007,1656,1659,1659,1656,11511
|
||||
20250508,132600,3515706882,1659,1659,1659,1658,4561
|
||||
20250508,132500,3508143162,1659,1660,1661,1658,16903
|
||||
20250508,132400,3480092875,1660,1661,1661,1660,5724
|
||||
20250508,132300,3470588777,1662,1663,1663,1661,11304
|
||||
20250508,132200,3451806596,1663,1666,1666,1663,4529
|
||||
20250508,132100,3444267269,1665,1665,1666,1665,7878
|
||||
20250508,132000,3431150388,1666,1666,1668,1665,5565
|
||||
20250508,131900,3421884238,1666,1665,1666,1665,574
|
||||
20250508,131800,3420927998,1666,1668,1668,1665,13114
|
||||
20250508,131700,3399087016,1667,1668,1668,1667,5216
|
||||
20250508,131600,3390389717,1669,1669,1669,1669,30
|
||||
20250508,131500,3390339647,1668,1669,1669,1668,3187
|
||||
20250508,131400,3385023701,1669,1669,1669,1669,12
|
||||
20250508,131300,3385003673,1669,1668,1670,1668,920
|
||||
20250508,131200,3383469081,1668,1668,1668,1668,1194
|
||||
20250508,131100,3381477489,1670,1670,1670,1670,9
|
||||
20250508,131000,3381462459,1670,1669,1671,1667,4439
|
||||
20250508,130900,3374056881,1669,1669,1669,1668,233
|
||||
20250508,130800,3373668206,1669,1669,1669,1669,1012
|
||||
20250508,130700,3371979178,1668,1669,1669,1668,279
|
||||
20250508,130600,3371513555,1669,1669,1669,1668,840
|
||||
20250508,130500,3370111895,1669,1671,1671,1669,357
|
||||
20250508,130400,3369516022,1671,1670,1671,1669,1371
|
||||
20250508,130300,3367226811,1669,1670,1670,1669,1032
|
||||
20250508,130200,3365504402,1669,1670,1670,1669,858
|
||||
20250508,130100,3364071947,1670,1670,1670,1670,3
|
||||
20250508,130000,3364066937,1670,1671,1672,1669,718
|
||||
20250508,125900,3362868293,1673,1671,1673,1669,1939
|
||||
20250508,125800,3359628544,1672,1672,1672,1672,1
|
||||
20250508,125700,3359626872,1670,1671,1673,1670,2271
|
||||
20250508,125600,3355834150,1672,1673,1673,1670,37
|
||||
20250508,125500,3355772340,1673,1670,1673,1670,106
|
||||
20250508,125400,3355595167,1670,1673,1673,1669,317
|
||||
20250508,125300,3355065902,1673,1673,1673,1673,179
|
||||
20250508,125200,3354766435,1673,1673,1673,1669,1478
|
||||
20250508,125100,3352299609,1674,1670,1674,1669,801
|
||||
20250508,125000,3350962635,1675,1669,1675,1669,171
|
||||
20250508,124900,3350676467,1669,1669,1669,1669,383
|
||||
20250508,124800,3350037240,1668,1669,1669,1668,763
|
||||
20250508,124700,3348764440,1669,1669,1669,1668,2775
|
||||
20250508,124600,3344135415,1669,1670,1670,1668,179
|
||||
20250508,124500,3343836723,1668,1670,1670,1668,3500
|
||||
20250508,124400,3337994784,1670,1670,1670,1670,135
|
||||
20250508,124300,3337769334,1670,1671,1674,1670,1553
|
||||
20250508,124200,3335175332,1671,1671,1671,1671,714
|
||||
20250508,124100,3333982238,1671,1671,1671,1670,541
|
||||
20250508,124000,3333078727,1670,1671,1671,1670,561
|
||||
20250508,123900,3332141796,1671,1671,1671,1671,20
|
||||
20250508,123800,3332108376,1675,1671,1675,1671,2001
|
||||
20250508,123700,3328764701,1671,1671,1671,1671,178
|
||||
20250508,123600,3328467263,1670,1675,1675,1670,6093
|
||||
20250508,123500,3318279080,1675,1675,1675,1675,8
|
||||
20250508,123400,3318265680,1676,1675,1676,1675,2006
|
||||
20250508,123300,3314905624,1676,1676,1676,1676,1195
|
||||
20250508,123200,3312902804,1675,1676,1676,1675,245
|
||||
20250508,123100,3312492428,1675,1677,1677,1675,623
|
||||
20250508,123000,3311448873,1677,1676,1677,1675,1187
|
||||
20250508,122900,3309458918,1678,1677,1678,1676,1303
|
||||
20250508,122800,3307274778,1677,1677,1677,1677,2197
|
||||
20250508,122700,3303590409,1677,1677,1677,1676,1019
|
||||
20250508,122600,3301881565,1677,1678,1678,1677,2141
|
||||
20250508,122500,3298289947,1678,1678,1679,1677,4016
|
||||
20250508,122400,3291551604,1678,1676,1678,1676,2644
|
||||
20250508,122300,3287118682,1676,1673,1677,1673,2209
|
||||
20250508,122200,3283417575,1673,1666,1673,1665,26933
|
||||
20250508,122100,3238484655,1666,1667,1667,1666,1640
|
||||
20250508,122000,3235751830,1667,1666,1667,1666,9586
|
||||
20250508,121900,3219778368,1666,1667,1667,1666,1636
|
||||
20250508,121800,3217052692,1666,1667,1667,1666,258
|
||||
20250508,121700,3216622804,1666,1665,1667,1665,12675
|
||||
20250508,121600,3195505603,1665,1666,1666,1665,213
|
||||
20250508,121500,3195150956,1665,1666,1666,1665,1585
|
||||
20250508,121400,3192511196,1666,1665,1666,1665,2839
|
||||
20250508,121300,3187783859,1666,1666,1666,1665,254
|
||||
20250508,121200,3187360840,1666,1666,1666,1665,6606
|
||||
20250508,121100,3176361144,1666,1665,1666,1663,1670
|
||||
20250508,121000,3173579357,1666,1662,1666,1662,3125
|
||||
20250508,120900,3168380785,1661,1658,1661,1658,899
|
||||
20250508,120800,3166887567,1657,1659,1659,1657,3559
|
||||
20250508,120700,3160989284,1658,1658,1659,1658,16546
|
||||
20250508,120600,3133556015,1658,1662,1664,1658,22859
|
||||
20250508,120500,3095607031,1663,1662,1663,1660,20017
|
||||
20250508,120400,3062353018,1662,1663,1664,1662,5704
|
||||
20250508,120300,3052871275,1663,1664,1664,1663,196
|
||||
20250508,120200,3052545320,1663,1663,1663,1663,5881
|
||||
20250508,120100,3042765217,1663,1664,1664,1663,162
|
||||
20250508,120000,3042495800,1664,1664,1665,1664,2767
|
||||
20250508,115900,3037891502,1664,1665,1665,1663,6204
|
||||
20250508,115800,3027567474,1665,1664,1665,1664,1052
|
||||
20250508,115700,3025815895,1664,1664,1665,1664,1547
|
||||
20250508,115600,3023241676,1664,1667,1667,1664,13361
|
||||
20250508,115500,3000987557,1667,1667,1668,1667,816
|
||||
20250508,115400,2999627246,1667,1667,1667,1667,2278
|
||||
20250508,115300,2995829820,1669,1669,1669,1669,300
|
||||
20250508,115200,2995329120,1669,1668,1669,1667,2621
|
||||
20250508,115100,2990957212,1667,1669,1669,1667,3257
|
||||
20250508,115000,2985527162,1669,1669,1669,1668,525
|
||||
20250508,114900,2984651436,1668,1669,1669,1667,2718
|
||||
20250508,114800,2980119988,1669,1668,1669,1667,3831
|
||||
20250508,114700,2973732323,1669,1667,1669,1667,2760
|
||||
20250508,114600,2969130901,1667,1667,1669,1665,3361
|
||||
20250508,114500,2963529122,1667,1667,1667,1667,4357
|
||||
20250508,114400,2956266003,1667,1667,1668,1667,2286
|
||||
20250508,114300,2952455211,1667,1668,1668,1667,6039
|
||||
20250508,114200,2942385084,1668,1668,1668,1668,125
|
||||
20250508,114100,2942176584,1669,1668,1669,1668,901
|
||||
20250508,114000,2940672836,1669,1668,1669,1668,1101
|
||||
20250508,113900,2938835268,1669,1669,1669,1668,3851
|
||||
20250508,113800,2932408203,1669,1668,1669,1667,2038
|
||||
20250508,113700,2929009376,1668,1669,1669,1667,4179
|
||||
20250508,113600,2922039772,1669,1667,1669,1667,336
|
||||
20250508,113500,2921478990,1669,1667,1669,1667,1533
|
||||
20250508,113400,2918921477,1667,1667,1668,1667,1228
|
||||
20250508,113300,2916874201,1667,1669,1669,1665,15831
|
||||
20250508,113200,2890455543,1669,1670,1670,1665,27914
|
||||
20250508,113100,2843921473,1669,1670,1670,1669,421
|
||||
20250508,113000,2843218404,1670,1669,1670,1669,1196
|
||||
20250508,112900,2841221270,1669,1669,1669,1669,664
|
||||
20250508,112800,2840113054,1669,1670,1670,1669,2105
|
||||
20250508,112700,2836597809,1669,1669,1669,1669,111
|
||||
20250508,112600,2836412550,1669,1670,1672,1669,5620
|
||||
20250508,112500,2827026210,1672,1668,1672,1667,3252
|
||||
20250508,112400,2821600022,1667,1667,1669,1665,3685
|
||||
20250508,112300,2815453640,1667,1667,1668,1667,295
|
||||
20250508,112200,2814961691,1663,1664,1664,1663,3639
|
||||
20250508,112100,2808906595,1664,1665,1668,1664,2307
|
||||
20250508,112000,2805066231,1665,1668,1669,1665,680
|
||||
20250508,111900,2803933832,1668,1664,1668,1664,783
|
||||
20250508,111800,2802630466,1665,1665,1665,1665,1169
|
||||
20250508,111700,2800684081,1665,1666,1666,1665,1500
|
||||
20250508,111600,2798186162,1665,1662,1665,1662,4551
|
||||
20250508,111500,2790610722,1662,1662,1665,1662,2568
|
||||
20250508,111400,2786341652,1662,1667,1667,1662,2346
|
||||
20250508,111300,2782438606,1667,1663,1667,1661,7405
|
||||
20250508,111200,2770136092,1661,1666,1666,1661,10883
|
||||
20250508,111100,2752029036,1666,1666,1667,1666,2257
|
||||
20250508,111000,2748267159,1667,1667,1669,1666,3840
|
||||
20250508,110900,2741865589,1667,1668,1668,1665,2749
|
||||
20250508,110800,2737283510,1669,1668,1670,1668,1604
|
||||
20250508,110700,2734605628,1668,1668,1668,1668,197
|
||||
20250508,110600,2734277032,1667,1670,1670,1662,13590
|
||||
20250508,110500,2711642496,1669,1670,1670,1669,1001
|
||||
20250508,110400,2709971276,1670,1664,1670,1661,16255
|
||||
20250508,110300,2682916930,1664,1666,1666,1664,10418
|
||||
20250508,110200,2665575006,1666,1674,1674,1663,15831
|
||||
20250508,110100,2639205584,1674,1671,1674,1671,1300
|
||||
20250508,110000,2637030494,1668,1669,1669,1665,38679
|
||||
20250508,105900,2572523943,1670,1669,1670,1669,6087
|
||||
20250508,105800,2562361261,1669,1669,1670,1668,5620
|
||||
20250508,105700,2552985140,1669,1670,1670,1665,23468
|
||||
20250508,105600,2513827361,1673,1673,1673,1669,20926
|
||||
20250508,105500,2478840307,1672,1679,1679,1672,8627
|
||||
20250508,105400,2464394853,1677,1679,1679,1674,5537
|
||||
20250508,105300,2455111406,1679,1673,1683,1672,13300
|
||||
20250508,105200,2432793451,1673,1674,1677,1673,5131
|
||||
20250508,105100,2424199101,1673,1683,1683,1650,99142
|
||||
20250508,105000,2258931417,1685,1681,1685,1681,697
|
||||
20250508,104900,2257759744,1680,1683,1684,1680,12143
|
||||
20250508,104800,2237344397,1683,1684,1684,1683,117
|
||||
20250508,104700,2237147476,1683,1685,1685,1681,10166
|
||||
20250508,104600,2220046535,1684,1684,1685,1684,832
|
||||
20250508,104500,2218645437,1684,1684,1684,1683,1456
|
||||
20250508,104400,2216193576,1683,1688,1688,1683,9024
|
||||
20250508,104300,2200995993,1688,1687,1690,1687,792
|
||||
20250508,104200,2199659107,1687,1688,1688,1684,5462
|
||||
20250508,104100,2190454895,1685,1688,1690,1685,8124
|
||||
20250508,104000,2176748090,1686,1686,1688,1685,11324
|
||||
20250508,103900,2157652851,1686,1685,1686,1684,6618
|
||||
20250508,103800,2146501345,1686,1686,1686,1686,4839
|
||||
20250508,103700,2138342791,1687,1685,1687,1685,638
|
||||
20250508,103600,2137266874,1685,1685,1685,1684,5246
|
||||
20250508,103500,2128430480,1685,1690,1690,1684,3411
|
||||
20250508,103400,2122682338,1690,1689,1690,1683,39347
|
||||
20250508,103300,2056312387,1689,1692,1692,1688,28640
|
||||
20250508,103200,2007894014,1692,1692,1696,1692,4479
|
||||
20250508,103100,2000307534,1691,1693,1693,1691,13757
|
||||
20250508,103000,1977030738,1693,1695,1695,1693,7073
|
||||
20250508,102900,1965048384,1694,1697,1697,1694,2257
|
||||
20250508,102800,1961222362,1697,1696,1697,1695,716
|
||||
20250508,102700,1960007805,1696,1697,1698,1695,429
|
||||
20250508,102600,1959280011,1698,1699,1699,1694,13
|
||||
20250508,102500,1959257939,1699,1693,1699,1693,9212
|
||||
20250508,102400,1943662011,1693,1694,1699,1693,3477
|
||||
20250508,102300,1937766729,1694,1690,1694,1690,5133
|
||||
20250508,102200,1929082989,1690,1695,1695,1689,25545
|
||||
20250508,102100,1885873033,1699,1697,1699,1694,2493
|
||||
20250508,102000,1881639186,1694,1693,1694,1693,22050
|
||||
20250508,101900,1844308486,1692,1691,1693,1691,18270
|
||||
20250508,101800,1813395976,1691,1692,1692,1690,11402
|
||||
20250508,101700,1794112784,1691,1692,1692,1690,13622
|
||||
20250508,101600,1771080540,1691,1693,1694,1691,12596
|
||||
20250508,101500,1749773912,1693,1692,1694,1691,3792
|
||||
20250508,101400,1743356428,1691,1699,1700,1691,52704
|
||||
20250508,101300,1654007076,1699,1700,1700,1698,11402
|
||||
20250508,101200,1634635630,1700,1700,1701,1700,2081
|
||||
20250508,101100,1631096110,1699,1700,1700,1699,5692
|
||||
20250508,101000,1621421389,1700,1702,1702,1700,1826
|
||||
20250508,100900,1618315308,1702,1700,1702,1699,11490
|
||||
20250508,100800,1598783188,1700,1702,1702,1699,10079
|
||||
20250508,100700,1581648160,1702,1704,1704,1701,6762
|
||||
20250508,100600,1570141116,1705,1705,1705,1704,5022
|
||||
20250508,100500,1561580109,1705,1706,1706,1705,8587
|
||||
20250508,100400,1546935454,1707,1709,1709,1707,1299
|
||||
20250508,100300,1544717285,1709,1708,1709,1708,1118
|
||||
20250508,100200,1542807242,1706,1708,1710,1706,6155
|
||||
20250508,100100,1532288488,1705,1708,1708,1704,912
|
||||
20250508,100000,1530733600,1704,1704,1704,1704,2084
|
||||
20250508,095900,1527182464,1703,1709,1709,1702,1572
|
||||
20250508,095800,1524505632,1709,1709,1709,1702,461
|
||||
20250508,095700,1523720583,1702,1708,1710,1700,2450
|
||||
20250508,095600,1519536910,1702,1708,1709,1700,40045
|
||||
20250508,095500,1451395382,1708,1709,1710,1708,1732
|
||||
20250508,095400,1448434773,1711,1710,1711,1709,612
|
||||
20250508,095300,1447388554,1710,1715,1717,1710,6415
|
||||
20250508,095200,1436410935,1715,1715,1715,1714,432
|
||||
20250508,095100,1435670073,1715,1712,1715,1711,525
|
||||
20250508,095000,1434771372,1710,1718,1718,1710,156
|
||||
20250508,094900,1434504474,1709,1710,1718,1707,1110
|
||||
20250508,094800,1432606687,1704,1711,1711,1701,23878
|
||||
20250508,094700,1391869816,1711,1713,1714,1710,14732
|
||||
20250508,094600,1366662910,1714,1721,1721,1711,19760
|
||||
20250508,094500,1332819050,1721,1724,1725,1719,5494
|
||||
20250508,094400,1323368674,1721,1727,1727,1721,17081
|
||||
20250508,094300,1293900170,1727,1726,1727,1726,3315
|
||||
20250508,094200,1288176675,1726,1722,1726,1718,21024
|
||||
20250508,094100,1251945002,1722,1720,1722,1717,5596
|
||||
20250508,094000,1242313765,1716,1716,1721,1715,20736
|
||||
20250508,093900,1206685662,1715,1715,1715,1715,4132
|
||||
20250508,093800,1199599282,1715,1716,1716,1715,933
|
||||
20250508,093700,1197998906,1716,1716,1716,1716,3738
|
||||
20250508,093600,1191584498,1716,1716,1716,1715,16023
|
||||
20250508,093500,1164091023,1715,1711,1715,1711,3152
|
||||
20250508,093400,1158694270,1711,1712,1714,1711,2157
|
||||
20250508,093300,1155001678,1713,1715,1716,1711,6127
|
||||
20250508,093200,1144497329,1715,1715,1715,1713,4684
|
||||
20250508,093100,1136468599,1715,1713,1715,1711,6907
|
||||
20250508,093000,1124639262,1712,1711,1713,1711,288
|
||||
20250508,092900,1124145984,1711,1709,1713,1709,6312
|
||||
20250508,092800,1113348279,1707,1708,1710,1707,4315
|
||||
20250508,092700,1105974723,1707,1710,1710,1702,7931
|
||||
20250508,092600,1092448161,1710,1711,1712,1709,2779
|
||||
20250508,092500,1087695362,1711,1705,1711,1705,6231
|
||||
20250508,092400,1077059885,1705,1703,1706,1697,27115
|
||||
20250508,092300,1030917867,1698,1700,1702,1696,63095
|
||||
20250508,092200,923721793,1701,1705,1705,1701,26917
|
||||
20250508,092100,877920879,1705,1707,1707,1705,1903
|
||||
20250508,092000,874674950,1707,1704,1707,1702,15179
|
||||
20250508,091900,848816767,1704,1704,1705,1703,12920
|
||||
20250508,091800,826799273,1705,1706,1708,1705,38367
|
||||
20250508,091700,761310042,1706,1713,1714,1706,50850
|
||||
20250508,091600,674346936,1714,1715,1716,1714,5941
|
||||
20250508,091500,664160083,1716,1714,1716,1714,6302
|
||||
20250508,091400,653349000,1715,1715,1715,1713,13043
|
||||
20250508,091300,630992699,1716,1715,1716,1713,19479
|
||||
20250508,091200,597587658,1715,1714,1716,1713,16330
|
||||
20250508,091100,569592897,1715,1720,1720,1715,9339
|
||||
20250508,091000,553568056,1719,1724,1724,1716,23890
|
||||
20250508,090900,512497492,1724,1725,1726,1721,22505
|
||||
20250508,090800,473700933,1725,1724,1726,1723,4990
|
||||
20250508,090700,465098239,1723,1725,1726,1722,4908
|
||||
20250508,090600,456645463,1720,1718,1726,1718,26979
|
||||
20250508,090500,410211014,1724,1717,1726,1712,34480
|
||||
20250508,090400,351050956,1716,1726,1728,1716,41736
|
||||
20250508,090300,279297772,1728,1723,1728,1720,33407
|
||||
20250508,090200,221775586,1722,1742,1742,1720,85645
|
||||
20250508,090100,73480799,1741,1742,1749,1739,15822
|
||||
20250508,090000,45945691,1740,1748,1750,1739,24260
|
||||
|
Reference in New Issue
Block a user