Update 2025-05-08 2733 candle_min
This commit is contained in:
599
028670/min/candle-20250508.csv
Normal file
599
028670/min/candle-20250508.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,185700,3031918351,3365,3365,3365,3365,104447
|
||||
20250508,185600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,185500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,185400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,185300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,185200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,185100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,185000,3031918351,3365,3365,3365,3365,0
|
||||
20250508,184900,3031918351,3365,3365,3365,3365,0
|
||||
20250508,184800,3031918351,3365,3365,3365,3365,0
|
||||
20250508,184700,3031918351,3365,3365,3365,3365,0
|
||||
20250508,184600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,184500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,184400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,184300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,184200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,184100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,184000,3031918351,3365,3365,3365,3365,0
|
||||
20250508,183900,3031918351,3365,3365,3365,3365,0
|
||||
20250508,183800,3031918351,3365,3365,3365,3365,0
|
||||
20250508,183700,3031918351,3365,3365,3365,3365,0
|
||||
20250508,183600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,183500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,183400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,183300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,183200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,183100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,183000,3031918351,3365,3365,3365,3365,0
|
||||
20250508,182900,3031918351,3365,3365,3365,3365,0
|
||||
20250508,182800,3031918351,3365,3365,3365,3365,0
|
||||
20250508,182700,3031918351,3365,3365,3365,3365,104447
|
||||
20250508,182600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,182500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,182400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,182300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,182200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,182100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,182000,3031918351,3365,3365,3365,3365,0
|
||||
20250508,181900,3031918351,3365,3365,3365,3365,0
|
||||
20250508,181800,3031918351,3365,3365,3365,3365,0
|
||||
20250508,181700,3031918351,3365,3365,3365,3365,0
|
||||
20250508,181600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,181500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,181400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,181300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,181200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,181100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,181000,3031918351,3365,3365,3365,3365,0
|
||||
20250508,180900,3031918351,3365,3365,3365,3365,0
|
||||
20250508,180800,3031918351,3365,3365,3365,3365,0
|
||||
20250508,180700,3031918351,3365,3365,3365,3365,0
|
||||
20250508,180600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,180500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,180400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,180300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,180200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,180100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,180000,3031918351,3365,3365,3365,3365,0
|
||||
20250508,175900,3031918351,3365,3365,3365,3365,0
|
||||
20250508,175800,3031918351,3365,3365,3365,3365,0
|
||||
20250508,175700,3031918351,3365,3365,3365,3365,104447
|
||||
20250508,175600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,175500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,175400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,175300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,175200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,175100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,175000,3031918351,3365,3365,3365,3365,0
|
||||
20250508,174900,3031918351,3365,3365,3365,3365,0
|
||||
20250508,174800,3031918351,3365,3365,3365,3365,0
|
||||
20250508,174700,3031918351,3365,3365,3365,3365,0
|
||||
20250508,174600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,174500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,174400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,174300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,174200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,174100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,174000,3031918351,3365,3365,3365,3365,0
|
||||
20250508,173900,3031918351,3365,3365,3365,3365,0
|
||||
20250508,173800,3031918351,3365,3365,3365,3365,0
|
||||
20250508,173700,3031918351,3365,3365,3365,3365,0
|
||||
20250508,173600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,173500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,173400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,173300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,173200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,173100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,173000,3031918351,3365,3365,3365,3365,0
|
||||
20250508,172900,3031918351,3365,3365,3365,3365,0
|
||||
20250508,172800,3031918351,3365,3365,3365,3365,0
|
||||
20250508,172700,3031918351,3365,3365,3365,3365,104447
|
||||
20250508,172600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,172500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,172400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,172300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,172200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,172100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,172000,3031918351,3365,3365,3365,3365,0
|
||||
20250508,171900,3031918351,3365,3365,3365,3365,0
|
||||
20250508,171800,3031918351,3365,3365,3365,3365,0
|
||||
20250508,171700,3031918351,3365,3365,3365,3365,0
|
||||
20250508,171600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,171500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,171400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,171300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,171200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,171100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,171000,3031918351,3365,3365,3365,3365,0
|
||||
20250508,170900,3031918351,3365,3365,3365,3365,0
|
||||
20250508,170800,3031918351,3365,3365,3365,3365,0
|
||||
20250508,170700,3031918351,3365,3365,3365,3365,0
|
||||
20250508,170600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,170500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,170400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,170300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,170200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,170100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,170000,3031918351,3365,3365,3365,3365,0
|
||||
20250508,165900,3031918351,3365,3365,3365,3365,0
|
||||
20250508,165800,3031918351,3365,3365,3365,3365,0
|
||||
20250508,165700,3031918351,3365,3365,3365,3365,104447
|
||||
20250508,165600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,165500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,165400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,165300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,165200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,165100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,165000,3031918351,3365,3365,3365,3365,0
|
||||
20250508,164900,3031918351,3365,3365,3365,3365,0
|
||||
20250508,164800,3031918351,3365,3365,3365,3365,0
|
||||
20250508,164700,3031918351,3365,3365,3365,3365,0
|
||||
20250508,164600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,164500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,164400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,164300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,164200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,164100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,164000,3031918351,3365,3365,3365,3365,0
|
||||
20250508,163900,3031918351,3365,3365,3365,3365,0
|
||||
20250508,163800,3031918351,3365,3365,3365,3365,0
|
||||
20250508,163700,3031918351,3365,3365,3365,3365,0
|
||||
20250508,163600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,163500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,163400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,163300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,163200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,163100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,163000,3031918351,3365,3365,3365,3365,0
|
||||
20250508,162900,3031918351,3365,3365,3365,3365,0
|
||||
20250508,162800,3031918351,3365,3365,3365,3365,0
|
||||
20250508,162700,3031918351,3365,3365,3365,3365,104447
|
||||
20250508,162600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,162500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,162400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,162300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,162200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,162100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,162000,3031918351,3365,3365,3365,3365,0
|
||||
20250508,161900,3031918351,3365,3365,3365,3365,0
|
||||
20250508,161800,3031918351,3365,3365,3365,3365,0
|
||||
20250508,161700,3031918351,3365,3365,3365,3365,0
|
||||
20250508,161600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,161500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,161400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,161300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,161200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,161100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,161000,3031918351,3365,3365,3365,3365,0
|
||||
20250508,160900,3031918351,3365,3365,3365,3365,0
|
||||
20250508,160800,3031918351,3365,3365,3365,3365,0
|
||||
20250508,160700,3031918351,3365,3365,3365,3365,0
|
||||
20250508,160600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,160500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,160400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,160300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,160200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,160100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,160000,3031918351,3365,3365,3365,3365,0
|
||||
20250508,155900,3031918351,3365,3365,3365,3365,0
|
||||
20250508,155800,3031918351,3365,3365,3365,3365,0
|
||||
20250508,155700,3031918351,3365,3365,3365,3365,104447
|
||||
20250508,155600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,155500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,155400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,155300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,155200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,155100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,155000,3031918351,3365,3365,3365,3365,0
|
||||
20250508,154900,3031918351,3365,3365,3365,3365,0
|
||||
20250508,154800,3031918351,3365,3365,3365,3365,0
|
||||
20250508,154700,3031918351,3365,3365,3365,3365,0
|
||||
20250508,154600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,154500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,154400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,154300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,154200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,154100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,154000,3031918351,3365,3365,3365,3365,0
|
||||
20250508,153900,3031918351,3365,3365,3365,3365,0
|
||||
20250508,153800,3031918351,3365,3365,3365,3365,0
|
||||
20250508,153700,3031918351,3365,3365,3365,3365,0
|
||||
20250508,153600,3031918351,3365,3365,3365,3365,0
|
||||
20250508,153500,3031918351,3365,3365,3365,3365,0
|
||||
20250508,153400,3031918351,3365,3365,3365,3365,0
|
||||
20250508,153300,3031918351,3365,3365,3365,3365,0
|
||||
20250508,153200,3031918351,3365,3365,3365,3365,0
|
||||
20250508,153100,3031918351,3365,3365,3365,3365,0
|
||||
20250508,153000,3031918351,3365,3365,3365,3365,104447
|
||||
20250508,152900,2680454196,3395,3395,3395,3395,0
|
||||
20250508,152800,2680454196,3395,3395,3395,3395,0
|
||||
20250508,152700,2680454196,3395,3395,3395,3395,0
|
||||
20250508,152600,2680454196,3395,3395,3395,3395,0
|
||||
20250508,152500,2680454196,3395,3395,3395,3395,0
|
||||
20250508,152400,2680454196,3395,3395,3395,3395,0
|
||||
20250508,152300,2680454196,3395,3395,3395,3395,0
|
||||
20250508,152200,2680454196,3395,3395,3395,3395,0
|
||||
20250508,152100,2680454196,3395,3395,3395,3395,0
|
||||
20250508,152000,2680454196,3395,3395,3395,3395,0
|
||||
20250508,151900,2680454196,3395,3395,3395,3385,3241
|
||||
20250508,151800,2669466526,3400,3385,3400,3380,10078
|
||||
20250508,151700,2635356591,3385,3385,3385,3380,3878
|
||||
20250508,151600,2622232221,3380,3385,3385,3380,3380
|
||||
20250508,151500,2610796896,3385,3385,3385,3380,6338
|
||||
20250508,151400,2589348736,3385,3385,3385,3380,4187
|
||||
20250508,151300,2575183996,3385,3385,3385,3380,787
|
||||
20250508,151200,2572522691,3385,3385,3385,3380,2664
|
||||
20250508,151100,2563511231,3385,3375,3390,3375,20194
|
||||
20250508,151000,2495225416,3380,3380,3380,3375,2740
|
||||
20250508,150900,2485970465,3380,3380,3380,3375,1541
|
||||
20250508,150800,2480767415,3375,3380,3380,3375,1780
|
||||
20250508,150700,2474759245,3375,3380,3380,3375,3762
|
||||
20250508,150600,2462060100,3380,3380,3380,3375,3111
|
||||
20250508,150500,2451550918,3380,3385,3385,3380,10983
|
||||
20250508,150400,2414426806,3385,3385,3385,3380,5013
|
||||
20250508,150300,2397463716,3385,3380,3385,3380,3914
|
||||
20250508,150200,2384222876,3385,3380,3385,3380,1599
|
||||
20250508,150100,2378816316,3385,3385,3385,3380,636
|
||||
20250508,150000,2376666116,3380,3385,3385,3380,2016
|
||||
20250508,145900,2369850106,3385,3385,3385,3380,1325
|
||||
20250508,145800,2365371246,3385,3385,3385,3380,2388
|
||||
20250508,145700,2357290556,3380,3380,3385,3380,1771
|
||||
20250508,145600,2351303916,3385,3385,3385,3380,1599
|
||||
20250508,145500,2345897366,3385,3385,3390,3380,1805
|
||||
20250508,145400,2339791151,3385,3385,3390,3385,832
|
||||
20250508,145300,2336974671,3390,3385,3390,3380,5471
|
||||
20250508,145200,2318453121,3385,3380,3385,3380,1722
|
||||
20250508,145100,2312632231,3385,3382,3385,3380,1629
|
||||
20250508,145000,2307124212,3385,3385,3385,3380,6887
|
||||
20250508,144900,2283844372,3385,3385,3385,3380,3347
|
||||
20250508,144800,2272522822,3385,3390,3390,3380,3349
|
||||
20250508,144700,2261191266,3390,3385,3390,3385,3337
|
||||
20250508,144600,2249894991,3390,3390,3390,3385,1974
|
||||
20250508,144500,2243208475,3390,3390,3390,3385,1403
|
||||
20250508,144400,2238458505,3390,3390,3390,3385,1426
|
||||
20250508,144300,2233629670,3385,3395,3395,3385,15264
|
||||
20250508,144200,2181896165,3390,3395,3395,3390,1272
|
||||
20250508,144100,2177583795,3395,3395,3395,3390,9514
|
||||
20250508,144000,2145291325,3400,3395,3400,3395,1612
|
||||
20250508,143900,2139816725,3395,3400,3400,3395,2843
|
||||
20250508,143800,2130153210,3395,3395,3400,3395,1926
|
||||
20250508,143700,2123612975,3400,3400,3400,3395,1901
|
||||
20250508,143600,2117155305,3400,3400,3400,3395,619
|
||||
20250508,143500,2115050730,3400,3400,3400,3395,2544
|
||||
20250508,143400,2106401215,3400,3395,3400,3395,1253
|
||||
20250508,143300,2102144560,3395,3400,3400,3395,2609
|
||||
20250508,143200,2093274125,3400,3400,3400,3395,2314
|
||||
20250508,143100,2085411165,3400,3395,3400,3395,371
|
||||
20250508,143000,2084149795,3400,3395,3400,3395,807
|
||||
20250508,142900,2081406950,3400,3405,3405,3395,14553
|
||||
20250508,142800,2031932115,3405,3405,3405,3400,594
|
||||
20250508,142700,2029909990,3405,3405,3405,3400,652
|
||||
20250508,142600,2027690345,3400,3405,3405,3400,1103
|
||||
20250508,142500,2023937570,3405,3400,3405,3395,7048
|
||||
20250508,142400,1999972400,3400,3400,3400,3395,3468
|
||||
20250508,142300,1988196295,3400,3400,3400,3395,726
|
||||
20250508,142200,1985728310,3400,3400,3400,3395,541
|
||||
20250508,142100,1983889350,3400,3400,3400,3395,503
|
||||
20250508,142000,1982179175,3400,3400,3400,3395,1252
|
||||
20250508,141900,1977922790,3400,3400,3400,3395,509
|
||||
20250508,141800,1976192745,3400,3400,3400,3395,1215
|
||||
20250508,141700,1972062305,3395,3395,3400,3395,3242
|
||||
20250508,141600,1961046595,3400,3395,3400,3390,9635
|
||||
20250508,141500,1928365750,3395,3395,3400,3390,949
|
||||
20250508,141400,1925141815,3395,3390,3395,3390,976
|
||||
20250508,141300,1921828815,3395,3390,3395,3390,829
|
||||
20250508,141200,1919014495,3395,3395,3395,3390,713
|
||||
20250508,141100,1916594405,3395,3395,3395,3390,7822
|
||||
20250508,141000,1890039270,3390,3395,3395,3390,2310
|
||||
20250508,140900,1882197380,3390,3390,3395,3390,1073
|
||||
20250508,140800,1878554740,3395,3395,3400,3390,1101
|
||||
20250508,140700,1874813790,3400,3400,3400,3390,626
|
||||
20250508,140600,1872688425,3400,3395,3400,3390,722
|
||||
20250508,140500,1870237620,3390,3390,3395,3390,1886
|
||||
20250508,140400,1863835275,3390,3395,3395,3390,1008
|
||||
20250508,140300,1860413245,3390,3395,3395,3390,841
|
||||
20250508,140200,1857558510,3395,3395,3395,3390,1012
|
||||
20250508,140100,1854125855,3395,3395,3395,3390,2001
|
||||
20250508,140000,1847339550,3395,3387,3395,3387,5982
|
||||
20250508,135900,1827058611,3387,3390,3390,3387,750
|
||||
20250508,135800,1824516360,3390,3395,3395,3385,501
|
||||
20250508,135700,1822816215,3395,3392,3395,3390,1740
|
||||
20250508,135600,1816914760,3395,3390,3395,3390,585
|
||||
20250508,135500,1814931535,3390,3390,3390,3385,497
|
||||
20250508,135400,1813247145,3390,3385,3390,3385,2505
|
||||
20250508,135300,1804757145,3390,3390,3390,3385,805
|
||||
20250508,135200,1802028610,3385,3390,3390,3385,511
|
||||
20250508,135100,1800296345,3390,3390,3390,3385,694
|
||||
20250508,135000,1797944130,3390,3385,3390,3385,381
|
||||
20250508,134900,1796652980,3390,3390,3390,3385,1894
|
||||
20250508,134800,1790240120,3390,3390,3390,3385,491
|
||||
20250508,134700,1788575655,3385,3390,3390,3385,1880
|
||||
20250508,134600,1782208895,3390,3390,3390,3385,1102
|
||||
20250508,134500,1778473530,3385,3390,3390,3385,475
|
||||
20250508,134400,1776863725,3390,3390,3390,3385,444
|
||||
20250508,134300,1775359015,3390,3385,3390,3385,1140
|
||||
20250508,134200,1771494440,3390,3390,3390,3385,3118
|
||||
20250508,134100,1760924835,3390,3390,3390,3385,405
|
||||
20250508,134000,1759552325,3390,3385,3390,3385,626
|
||||
20250508,133900,1757432125,3390,3387,3390,3385,335
|
||||
20250508,133800,1756296576,3390,3390,3390,3385,514
|
||||
20250508,133700,1754554646,3390,3390,3390,3385,446
|
||||
20250508,133600,1753043146,3390,3390,3390,3385,506
|
||||
20250508,133500,1751328221,3385,3390,3390,3385,224
|
||||
20250508,133400,1750568891,3390,3385,3390,3385,216
|
||||
20250508,133300,1749837516,3390,3385,3390,3385,528
|
||||
20250508,133200,1748048036,3390,3390,3390,3385,346
|
||||
20250508,133100,1746875516,3385,3390,3390,3385,514
|
||||
20250508,133000,1745134581,3385,3390,3390,3385,360
|
||||
20250508,132900,1743914621,3390,3390,3390,3385,352
|
||||
20250508,132800,1742721761,3390,3390,3390,3385,437
|
||||
20250508,132700,1741241226,3390,3390,3390,3385,235
|
||||
20250508,132600,1740444601,3385,3385,3390,3385,249
|
||||
20250508,132500,1739600931,3390,3390,3390,3385,593
|
||||
20250508,132400,1737591076,3385,3390,3390,3385,3286
|
||||
20250508,132300,1726451976,3385,3390,3390,3385,281
|
||||
20250508,132200,1725499826,3390,3385,3390,3385,1525
|
||||
20250508,132100,1720330326,3385,3385,3390,3385,5072
|
||||
20250508,132000,1703161556,3380,3380,3380,3380,220
|
||||
20250508,131900,1702417956,3380,3380,3385,3380,937
|
||||
20250508,131800,1699250881,3380,3385,3385,3380,731
|
||||
20250508,131700,1696778471,3385,3385,3385,3385,479
|
||||
20250508,131600,1695157056,3390,3385,3390,3380,3711
|
||||
20250508,131500,1682583311,3390,3385,3390,3385,721
|
||||
20250508,131400,1680139851,3390,3385,3390,3385,2532
|
||||
20250508,131300,1671569016,3385,3385,3385,3385,635
|
||||
20250508,131200,1669419541,3385,3390,3390,3385,340
|
||||
20250508,131100,1668268441,3385,3385,3385,3385,183
|
||||
20250508,131000,1667648986,3385,3385,3385,3385,6
|
||||
20250508,130900,1667628676,3385,3385,3385,3385,7677
|
||||
20250508,130800,1641642031,3385,3385,3390,3385,576
|
||||
20250508,130700,1639690275,3385,3390,3392,3385,1477
|
||||
20250508,130600,1634683271,3390,3390,3390,3390,773
|
||||
20250508,130500,1632062801,3390,3390,3395,3390,1385
|
||||
20250508,130400,1627367646,3395,3392,3395,3390,701
|
||||
20250508,130300,1624991022,3395,3395,3395,3390,103
|
||||
20250508,130200,1624641777,3390,3390,3395,3390,3602
|
||||
20250508,130100,1612429707,3390,3390,3390,3390,98
|
||||
20250508,130000,1612097487,3395,3390,3395,3390,98
|
||||
20250508,125900,1611765217,3395,3390,3395,3390,1805
|
||||
20250508,125800,1605646082,3390,3390,3390,3390,85
|
||||
20250508,125700,1605357932,3390,3390,3390,3390,1502
|
||||
20250508,125600,1600266152,3390,3385,3390,3385,10705
|
||||
20250508,125500,1564029702,3385,3380,3385,3380,90
|
||||
20250508,125400,1563725467,3380,3380,3380,3380,83
|
||||
20250508,125300,1563444927,3380,3385,3385,3380,748
|
||||
20250508,125200,1560913612,3380,3385,3385,3380,4830
|
||||
20250508,125100,1544567067,3385,3390,3390,3385,228
|
||||
20250508,125000,1543795012,3390,3390,3390,3390,3009
|
||||
20250508,124900,1533594502,3395,3390,3395,3390,1208
|
||||
20250508,124800,1529498342,3395,3390,3395,3390,941
|
||||
20250508,124700,1526305472,3395,3390,3395,3390,245
|
||||
20250508,124600,1525474117,3395,3390,3395,3390,332
|
||||
20250508,124500,1524347852,3395,3390,3395,3390,1772
|
||||
20250508,124400,1518339857,3390,3390,3395,3390,2721
|
||||
20250508,124300,1509114757,3385,3390,3390,3385,4796
|
||||
20250508,124200,1492856322,3390,3390,3395,3390,1484
|
||||
20250508,124100,1487820557,3395,3390,3395,3390,683
|
||||
20250508,124000,1485503912,3390,3395,3395,3390,570
|
||||
20250508,123900,1483569177,3395,3400,3400,3395,327
|
||||
20250508,123800,1482457402,3395,3395,3400,3395,4167
|
||||
20250508,123700,1468309937,3395,3385,3395,3385,8537
|
||||
20250508,123600,1439354367,3390,3390,3390,3390,236
|
||||
20250508,123500,1438554327,3385,3385,3385,3385,84
|
||||
20250508,123400,1438269987,3385,3385,3385,3385,690
|
||||
20250508,123300,1435934337,3390,3385,3390,3385,362
|
||||
20250508,123200,1434707822,3390,3390,3390,3390,10
|
||||
20250508,123100,1434673922,3385,3385,3385,3385,83
|
||||
20250508,123000,1434392967,3385,3390,3390,3385,94
|
||||
20250508,122900,1434074722,3390,3390,3390,3390,488
|
||||
20250508,122800,1432420402,3390,3385,3390,3385,1985
|
||||
20250508,122700,1425693257,3390,3385,3390,3385,983
|
||||
20250508,122600,1422364087,3385,3385,3390,3385,4295
|
||||
20250508,122500,1407822737,3380,3380,3380,3380,2802
|
||||
20250508,122400,1398351977,3385,3390,3390,3385,4318
|
||||
20250508,122300,1383735497,3385,3390,3390,3385,100
|
||||
20250508,122200,1383396917,3385,3390,3390,3385,1629
|
||||
20250508,122100,1377882402,3390,3385,3390,3385,557
|
||||
20250508,122000,1375994587,3390,3390,3390,3390,341
|
||||
20250508,121900,1374838597,3385,3385,3385,3385,585
|
||||
20250508,121800,1372858372,3390,3390,3390,3385,1305
|
||||
20250508,121700,1368434837,3390,3390,3390,3385,484
|
||||
20250508,121600,1366794492,3390,3390,3390,3390,609
|
||||
20250508,121500,1364729982,3390,3395,3395,3390,93
|
||||
20250508,121400,1364414662,3390,3385,3390,3385,2156
|
||||
20250508,121300,1357110087,3385,3385,3385,3385,903
|
||||
20250508,121200,1354053432,3385,3380,3385,3380,313
|
||||
20250508,121100,1352994842,3385,3385,3385,3385,1685
|
||||
20250508,121000,1347291117,3390,3385,3390,3385,93
|
||||
20250508,120900,1346976262,3390,3385,3390,3385,1078
|
||||
20250508,120800,1343327157,3385,3380,3385,3380,2504
|
||||
20250508,120700,1334853607,3385,3380,3390,3380,19168
|
||||
20250508,120600,1269974132,3380,3385,3385,3380,1304
|
||||
20250508,120500,1265566572,3380,3385,3385,3380,263
|
||||
20250508,120400,1264677232,3385,3385,3385,3380,2553
|
||||
20250508,120300,1256035742,3380,3380,3385,3380,17558
|
||||
20250508,120200,1196689502,3385,3390,3390,3380,9517
|
||||
20250508,120100,1164492742,3390,3395,3395,3390,6646
|
||||
20250508,120000,1141961387,3395,3390,3395,3390,300
|
||||
20250508,115900,1140943336,3390,3395,3395,3390,458
|
||||
20250508,115800,1139388692,3390,3392,3395,3390,2164
|
||||
20250508,115700,1132050750,3390,3395,3395,3390,702
|
||||
20250508,115600,1129667713,3390,3395,3395,3390,1509
|
||||
20250508,115500,1124550190,3395,3390,3395,3390,142
|
||||
20250508,115400,1124068706,3390,3395,3395,3390,1486
|
||||
20250508,115300,1119028051,3390,3395,3395,3390,453
|
||||
20250508,115200,1117490974,3395,3392,3395,3392,672
|
||||
20250508,115100,1115209786,3395,3392,3395,3390,697
|
||||
20250508,115000,1112844286,3395,3395,3395,3395,250
|
||||
20250508,114900,1111995536,3395,3392,3395,3390,423
|
||||
20250508,114800,1110559897,3395,3392,3395,3390,401
|
||||
20250508,114700,1109199019,3392,3392,3395,3390,2215
|
||||
20250508,114600,1101679574,3392,3395,3395,3392,746
|
||||
20250508,114500,1099147024,3395,3395,3395,3390,1496
|
||||
20250508,114400,1094072274,3392,3395,3395,3392,235
|
||||
20250508,114300,1093274821,3395,3390,3395,3390,383
|
||||
20250508,114200,1091975396,3395,3390,3395,3390,548
|
||||
20250508,114100,1090115190,3390,3390,3395,3390,1622
|
||||
20250508,114000,1084613647,3395,3395,3395,3390,648
|
||||
20250508,113900,1082414404,3395,3392,3395,3390,488
|
||||
20250508,113800,1080758150,3395,3390,3395,3390,596
|
||||
20250508,113700,1078734923,3392,3395,3395,3392,545
|
||||
20250508,113600,1076884900,3392,3395,3395,3390,561
|
||||
20250508,113500,1074980749,3390,3400,3400,3390,1039
|
||||
20250508,113400,1071452169,3395,3400,3400,3395,2368
|
||||
20250508,113300,1063410279,3395,3400,3400,3395,841
|
||||
20250508,113200,1060553615,3395,3400,3400,3390,1787
|
||||
20250508,113100,1054487256,3400,3400,3400,3395,997
|
||||
20250508,113000,1051097977,3400,3400,3400,3397,471
|
||||
20250508,112900,1049497108,3400,3400,3400,3397,879
|
||||
20250508,112800,1046508649,3397,3400,3400,3397,512
|
||||
20250508,112700,1044768104,3395,3400,3400,3395,1597
|
||||
20250508,112600,1039343463,3397,3400,3400,3395,2840
|
||||
20250508,112500,1029691818,3400,3400,3400,3395,829
|
||||
20250508,112400,1026873678,3400,3400,3400,3397,703
|
||||
20250508,112300,1024483964,3400,3400,3400,3395,1556
|
||||
20250508,112200,1019198761,3400,3397,3400,3397,854
|
||||
20250508,112100,1016295530,3400,3397,3400,3395,536
|
||||
20250508,112000,1014473711,3400,3400,3400,3397,559
|
||||
20250508,111900,1012573399,3400,3400,3400,3395,1154
|
||||
20250508,111800,1008650310,3395,3395,3395,3390,3740
|
||||
20250508,111700,995953261,3395,3395,3395,3390,666
|
||||
20250508,111600,993692389,3395,3392,3395,3392,1542
|
||||
20250508,111500,988457668,3395,3395,3395,3392,1149
|
||||
20250508,111400,984557065,3395,3397,3400,3390,2279
|
||||
20250508,111300,976822286,3397,3397,3400,3397,507
|
||||
20250508,111200,975098624,3400,3400,3400,3397,850
|
||||
20250508,111100,972208987,3400,3400,3400,3395,664
|
||||
20250508,111000,969951762,3397,3400,3400,3395,729
|
||||
20250508,110900,967473545,3400,3395,3400,3392,1302
|
||||
20250508,110800,963052746,3390,3395,3395,3390,898
|
||||
20250508,110700,960004301,3390,3395,3395,3390,909
|
||||
20250508,110600,956919389,3395,3395,3400,3390,768
|
||||
20250508,110500,954311649,3395,3395,3400,3390,1131
|
||||
20250508,110400,950470972,3395,3395,3395,3392,1402
|
||||
20250508,110300,945711299,3392,3395,3395,3392,418
|
||||
20250508,110200,944292438,3395,3395,3395,3390,486
|
||||
20250508,110100,942642926,3395,3400,3400,3395,1965
|
||||
20250508,110000,935970957,3400,3400,3400,3397,466
|
||||
20250508,105900,934386674,3397,3395,3397,3390,2299
|
||||
20250508,105800,926586595,3395,3395,3395,3392,1467
|
||||
20250508,105700,921606400,3395,3392,3395,3390,685
|
||||
20250508,105600,919281229,3395,3395,3395,3395,562
|
||||
20250508,105500,917373239,3395,3392,3395,3390,1068
|
||||
20250508,105400,913747778,3395,3395,3395,3392,1408
|
||||
20250508,105300,908968023,3395,3400,3400,3390,507
|
||||
20250508,105200,907246648,3395,3397,3400,3395,896
|
||||
20250508,105100,904204196,3400,3395,3400,3395,2257
|
||||
20250508,105000,896538496,3395,3395,3395,3390,942
|
||||
20250508,104900,893341009,3395,3395,3395,3390,1137
|
||||
20250508,104800,889481709,3395,3400,3400,3395,640
|
||||
20250508,104700,887307119,3400,3395,3400,3395,2857
|
||||
20250508,104600,877605054,3395,3400,3400,3395,545
|
||||
20250508,104500,875752669,3400,3400,3400,3395,553
|
||||
20250508,104400,873873099,3400,3395,3400,3395,860
|
||||
20250508,104300,870951039,3400,3400,3400,3395,1196
|
||||
20250508,104200,866888834,3395,3395,3400,3395,568
|
||||
20250508,104100,864958274,3400,3400,3400,3395,1141
|
||||
20250508,104000,861079294,3400,3400,3400,3395,516
|
||||
20250508,103900,859325854,3400,3400,3400,3395,438
|
||||
20250508,103800,857836659,3395,3395,3400,3390,3965
|
||||
20250508,103700,844373499,3395,3400,3400,3395,713
|
||||
20250508,103600,841950054,3400,3400,3400,3395,649
|
||||
20250508,103500,839744259,3400,3400,3400,3395,619
|
||||
20250508,103400,837639929,3395,3400,3400,3395,3377
|
||||
20250508,103300,826173809,3400,3400,3400,3395,656
|
||||
20250508,103200,823944039,3395,3405,3405,3395,6955
|
||||
20250508,103100,800296919,3405,3405,3405,3400,445
|
||||
20250508,103000,798782179,3405,3400,3405,3400,3562
|
||||
20250508,102900,786668634,3405,3405,3405,3400,707
|
||||
20250508,102800,784261769,3405,3410,3410,3400,4341
|
||||
20250508,102700,769480944,3405,3410,3410,3405,3275
|
||||
20250508,102600,758327819,3410,3410,3410,3405,790
|
||||
20250508,102500,755634334,3410,3410,3410,3405,948
|
||||
20250508,102400,752402259,3410,3410,3410,3405,763
|
||||
20250508,102300,749802699,3410,3410,3415,3405,2518
|
||||
20250508,102200,741214889,3415,3410,3415,3410,1268
|
||||
20250508,102100,736889529,3405,3410,3415,3405,930
|
||||
20250508,102000,733718714,3410,3410,3410,3405,1211
|
||||
20250508,101900,729591034,3410,3410,3410,3405,4635
|
||||
20250508,101800,713791004,3410,3410,3410,3405,553
|
||||
20250508,101700,711905469,3410,3410,3410,3405,1670
|
||||
20250508,101600,706211184,3410,3410,3410,3405,798
|
||||
20250508,101500,703491099,3410,3410,3410,3405,1710
|
||||
20250508,101400,697665574,3410,3410,3410,3405,877
|
||||
20250508,101300,694675534,3410,3410,3410,3405,1463
|
||||
20250508,101200,689687314,3410,3410,3410,3405,487
|
||||
20250508,101100,688027314,3410,3410,3410,3405,1482
|
||||
20250508,101000,682978669,3410,3410,3410,3405,588
|
||||
20250508,100900,680973784,3410,3410,3410,3405,1433
|
||||
20250508,100800,676092954,3410,3410,3410,3405,4187
|
||||
20250508,100700,661822259,3410,3410,3410,3405,2486
|
||||
20250508,100600,653345099,3410,3410,3410,3405,368
|
||||
20250508,100500,652090409,3410,3410,3410,3405,677
|
||||
20250508,100400,649782034,3410,3410,3410,3410,334
|
||||
20250508,100300,648643094,3405,3410,3410,3405,6365
|
||||
20250508,100200,626968144,3410,3410,3410,3405,987
|
||||
20250508,100100,623606374,3410,3410,3410,3405,978
|
||||
20250508,100000,620271589,3405,3405,3410,3405,4982
|
||||
20250508,095900,603305549,3405,3410,3410,3405,407
|
||||
20250508,095800,601917884,3410,3410,3410,3405,1378
|
||||
20250508,095700,597219159,3410,3410,3415,3405,2416
|
||||
20250508,095600,588980064,3410,3410,3410,3405,738
|
||||
20250508,095500,586463729,3410,3405,3410,3405,726
|
||||
20250508,095400,583988074,3410,3410,3415,3405,3978
|
||||
20250508,095300,570421669,3410,3405,3410,3405,2137
|
||||
20250508,095200,563136244,3410,3410,3410,3405,325
|
||||
20250508,095100,562028019,3410,3410,3410,3405,591
|
||||
20250508,095000,560012904,3410,3405,3410,3405,767
|
||||
20250508,094900,557400814,3410,3410,3410,3405,520
|
||||
20250508,094800,555627829,3410,3410,3410,3405,3559
|
||||
20250508,094700,543499994,3410,3410,3410,3405,424
|
||||
20250508,094600,542054189,3410,3415,3415,3410,5057
|
||||
20250508,094500,524809289,3415,3420,3420,3410,3737
|
||||
20250508,094400,512044109,3415,3420,3425,3415,4067
|
||||
20250508,094300,498133364,3420,3415,3420,3415,8424
|
||||
20250508,094200,469333029,3415,3410,3415,3405,3578
|
||||
20250508,094100,457129464,3410,3405,3410,3400,3844
|
||||
20250508,094000,444030764,3405,3400,3405,3400,491
|
||||
20250508,093900,442359267,3405,3405,3405,3400,1193
|
||||
20250508,093800,438300189,3405,3402,3405,3402,506
|
||||
20250508,093700,436577376,3405,3410,3410,3400,12367
|
||||
20250508,093600,394458494,3410,3415,3415,3405,3807
|
||||
20250508,093500,381491614,3410,3410,3415,3410,1083
|
||||
20250508,093400,377796834,3410,3410,3412,3407,659
|
||||
20250508,093300,375549669,3410,3405,3410,3405,2056
|
||||
20250508,093200,368538994,3405,3405,3410,3405,949
|
||||
20250508,093100,365303124,3410,3410,3410,3405,399
|
||||
20250508,093000,363942762,3410,3410,3410,3407,42
|
||||
20250508,092900,363799554,3410,3410,3410,3405,370
|
||||
20250508,092800,362538199,3405,3405,3410,3405,2891
|
||||
20250508,092700,352694294,3405,3405,3410,3405,4916
|
||||
20250508,092600,335935039,3405,3410,3410,3405,50
|
||||
20250508,092500,335764784,3410,3405,3410,3405,594
|
||||
20250508,092400,333739999,3410,3410,3410,3405,2205
|
||||
20250508,092300,326225594,3410,3410,3410,3405,77
|
||||
20250508,092200,325963279,3405,3405,3410,3405,686
|
||||
20250508,092100,323627224,3405,3410,3410,3405,141
|
||||
20250508,092000,323146759,3410,3410,3415,3410,7588
|
||||
20250508,091900,297269929,3407,3410,3410,3405,343
|
||||
20250508,091800,296100672,3410,3410,3410,3405,3036
|
||||
20250508,091700,285748160,3405,3410,3410,3405,152
|
||||
20250508,091600,285230035,3410,3410,3410,3405,1667
|
||||
20250508,091500,279546445,3405,3420,3420,3405,5589
|
||||
20250508,091400,260487970,3420,3415,3420,3415,2846
|
||||
20250508,091300,250768710,3415,3415,3415,3415,658
|
||||
20250508,091200,248521640,3415,3415,3415,3410,583
|
||||
20250508,091100,246530890,3410,3415,3415,3410,1785
|
||||
20250508,091000,240441340,3415,3415,3415,3410,411
|
||||
20250508,090900,239037790,3415,3420,3420,3410,4784
|
||||
20250508,090800,222702445,3420,3420,3420,3420,44
|
||||
20250508,090700,222551965,3420,3420,3425,3420,2601
|
||||
20250508,090600,213656460,3420,3420,3425,3420,4476
|
||||
20250508,090500,198328690,3420,3425,3425,3420,1252
|
||||
20250508,090400,194046680,3415,3415,3420,3410,11093
|
||||
20250508,090300,156139470,3420,3405,3420,3405,4384
|
||||
20250508,090200,141198335,3410,3410,3410,3405,3566
|
||||
20250508,090100,129045825,3410,3410,3415,3405,12232
|
||||
20250508,090000,87335370,3415,3420,3430,3415,25540
|
||||
|
Reference in New Issue
Block a user