Update 2025-05-08 2733 candle_min
This commit is contained in:
603
034220/min/candle-20250508.csv
Normal file
603
034220/min/candle-20250508.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,190100,7262083530,8420,8420,8420,8420,313885
|
||||
20250508,190000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,185900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,185800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,185700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,185600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,185500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,185400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,185300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,185200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,185100,7262083530,8420,8420,8420,8420,0
|
||||
20250508,185000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,184900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,184800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,184700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,184600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,184500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,184400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,184300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,184200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,184100,7262083530,8420,8420,8420,8420,0
|
||||
20250508,184000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,183900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,183800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,183700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,183600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,183500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,183400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,183300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,183200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,183100,7262083530,8420,8420,8420,8420,313885
|
||||
20250508,183000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,182900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,182800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,182700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,182600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,182500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,182400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,182300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,182200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,182100,7262083530,8420,8420,8420,8420,0
|
||||
20250508,182000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,181900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,181800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,181700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,181600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,181500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,181400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,181300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,181200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,181100,7262083530,8420,8420,8420,8420,0
|
||||
20250508,181000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,180900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,180800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,180700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,180600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,180500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,180400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,180300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,180200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,180100,7262083530,8420,8420,8420,8420,313885
|
||||
20250508,180000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,175900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,175800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,175700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,175600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,175500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,175400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,175300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,175200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,175100,7262083530,8420,8420,8420,8420,0
|
||||
20250508,175000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,174900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,174800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,174700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,174600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,174500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,174400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,174300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,174200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,174100,7262083530,8420,8420,8420,8420,0
|
||||
20250508,174000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,173900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,173800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,173700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,173600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,173500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,173400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,173300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,173200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,173100,7262083530,8420,8420,8420,8420,313885
|
||||
20250508,173000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,172900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,172800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,172700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,172600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,172500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,172400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,172300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,172200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,172100,7262083530,8420,8420,8420,8420,0
|
||||
20250508,172000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,171900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,171800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,171700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,171600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,171500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,171400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,171300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,171200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,171100,7262083530,8420,8420,8420,8420,0
|
||||
20250508,171000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,170900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,170800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,170700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,170600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,170500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,170400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,170300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,170200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,170100,7262083530,8420,8420,8420,8420,313885
|
||||
20250508,170000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,165900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,165800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,165700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,165600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,165500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,165400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,165300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,165200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,165100,7262083530,8420,8420,8420,8420,0
|
||||
20250508,165000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,164900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,164800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,164700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,164600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,164500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,164400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,164300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,164200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,164100,7262083530,8420,8420,8420,8420,0
|
||||
20250508,164000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,163900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,163800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,163700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,163600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,163500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,163400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,163300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,163200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,163100,7262083530,8420,8420,8420,8420,313885
|
||||
20250508,163000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,162900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,162800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,162700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,162600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,162500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,162400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,162300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,162200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,162100,7262083530,8420,8420,8420,8420,0
|
||||
20250508,162000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,161900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,161800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,161700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,161600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,161500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,161400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,161300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,161200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,161100,7262083530,8420,8420,8420,8420,0
|
||||
20250508,161000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,160900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,160800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,160700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,160600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,160500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,160400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,160300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,160200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,160100,7262083530,8420,8420,8420,8420,313885
|
||||
20250508,160000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,155900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,155800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,155700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,155600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,155500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,155400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,155300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,155200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,155100,7262083530,8420,8420,8420,8420,0
|
||||
20250508,155000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,154900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,154800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,154700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,154600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,154500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,154400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,154300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,154200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,154100,7262083530,8420,8420,8420,8420,0
|
||||
20250508,154000,7262083530,8420,8420,8420,8420,0
|
||||
20250508,153900,7262083530,8420,8420,8420,8420,0
|
||||
20250508,153800,7262083530,8420,8420,8420,8420,0
|
||||
20250508,153700,7262083530,8420,8420,8420,8420,0
|
||||
20250508,153600,7262083530,8420,8420,8420,8420,0
|
||||
20250508,153500,7262083530,8420,8420,8420,8420,0
|
||||
20250508,153400,7262083530,8420,8420,8420,8420,0
|
||||
20250508,153300,7262083530,8420,8420,8420,8420,0
|
||||
20250508,153200,7262083530,8420,8420,8420,8420,0
|
||||
20250508,153100,7262083530,8420,8420,8420,8420,313885
|
||||
20250508,153000,7262083530,8420,8420,8420,8420,313885
|
||||
20250508,152900,4619171830,8430,8430,8430,8430,0
|
||||
20250508,152800,4619171830,8430,8430,8430,8430,0
|
||||
20250508,152700,4619171830,8430,8430,8430,8430,0
|
||||
20250508,152600,4619171830,8430,8430,8430,8430,0
|
||||
20250508,152500,4619171830,8430,8430,8430,8430,0
|
||||
20250508,152400,4619171830,8430,8430,8430,8430,0
|
||||
20250508,152300,4619171830,8430,8430,8430,8430,0
|
||||
20250508,152200,4619171830,8430,8430,8430,8430,0
|
||||
20250508,152100,4619171830,8430,8430,8430,8430,0
|
||||
20250508,152000,4619171830,8430,8430,8430,8430,0
|
||||
20250508,151900,4619171830,8430,8430,8440,8410,3994
|
||||
20250508,151800,4585511710,8430,8440,8440,8400,7324
|
||||
20250508,151700,4523844220,8430,8440,8440,8430,1299
|
||||
20250508,151600,4512885180,8430,8440,8440,8430,270
|
||||
20250508,151500,4510607930,8440,8400,8440,8400,3052
|
||||
20250508,151400,4484924650,8400,8410,8410,8400,1087
|
||||
20250508,151300,4475788720,8410,8410,8420,8410,1258
|
||||
20250508,151200,4465207070,8420,8400,8420,8400,3523
|
||||
20250508,151100,4435578690,8410,8410,8420,8400,2863
|
||||
20250508,151000,4411500060,8410,8420,8430,8400,11425
|
||||
20250508,150900,4315376360,8420,8420,8430,8420,761
|
||||
20250508,150800,4308966960,8420,8420,8430,8420,1620
|
||||
20250508,150700,4295323160,8420,8430,8440,8420,3134
|
||||
20250508,150600,4268909230,8440,8430,8440,8430,2845
|
||||
20250508,150500,4244921830,8430,8440,8440,8430,407
|
||||
20250508,150400,4241489210,8430,8440,8440,8430,1025
|
||||
20250508,150300,4232847260,8440,8440,8440,8430,292
|
||||
20250508,150200,4230383640,8440,8440,8440,8430,441
|
||||
20250508,150100,4226662600,8430,8440,8440,8430,341
|
||||
20250508,150000,4223786600,8440,8430,8440,8430,279
|
||||
20250508,145900,4221432570,8440,8430,8440,8430,124
|
||||
20250508,145800,4220386580,8430,8430,8440,8430,683
|
||||
20250508,145700,4214627810,8430,8430,8440,8430,1007
|
||||
20250508,145600,4206136650,8430,8430,8440,8430,735
|
||||
20250508,145500,4199939160,8440,8430,8440,8430,371
|
||||
20250508,145400,4196810600,8440,8430,8440,8430,387
|
||||
20250508,145300,4193546920,8430,8440,8440,8430,1068
|
||||
20250508,145200,4184542260,8440,8430,8440,8430,749
|
||||
20250508,145100,4178227600,8440,8440,8440,8430,1813
|
||||
20250508,145000,4162926770,8440,8430,8440,8430,1431
|
||||
20250508,144900,4150855000,8440,8430,8440,8420,2216
|
||||
20250508,144800,4132173020,8420,8420,8430,8420,1463
|
||||
20250508,144700,4119842400,8420,8420,8430,8410,6251
|
||||
20250508,144600,4067199970,8420,8410,8420,8410,600
|
||||
20250508,144500,4062151970,8420,8420,8420,8400,153
|
||||
20250508,144400,4060865350,8400,8410,8410,8400,278
|
||||
20250508,144300,4058527610,8420,8410,8420,8400,2356
|
||||
20250508,144200,4038712360,8410,8400,8410,8400,338
|
||||
20250508,144100,4035870240,8410,8410,8410,8400,334
|
||||
20250508,144000,4033061690,8410,8400,8410,8400,363
|
||||
20250508,143900,4030009290,8400,8400,8410,8400,1385
|
||||
20250508,143800,4018361750,8410,8410,8420,8400,1278
|
||||
20250508,143700,4007615860,8410,8420,8420,8410,1003
|
||||
20250508,143600,3999177140,8420,8420,8420,8410,438
|
||||
20250508,143500,3995489200,8420,8420,8420,8410,328
|
||||
20250508,143400,3992727460,8420,8420,8420,8410,390
|
||||
20250508,143300,3989443690,8420,8420,8420,8410,677
|
||||
20250508,143200,3983745220,8420,8410,8420,8410,4722
|
||||
20250508,143100,3944009205,8410,8410,8410,8400,396
|
||||
20250508,143000,3940679365,8410,8410,8410,8400,314
|
||||
20250508,142900,3938039645,8410,8410,8410,8400,350
|
||||
20250508,142800,3935096205,8400,8390,8420,8390,5923
|
||||
20250508,142700,3885324435,8400,8390,8400,8390,247
|
||||
20250508,142600,3883250315,8390,8390,8400,8390,294
|
||||
20250508,142500,3880781105,8390,8390,8400,8390,176
|
||||
20250508,142400,3879303205,8390,8390,8400,8390,138
|
||||
20250508,142300,3878145375,8390,8390,8400,8390,534
|
||||
20250508,142200,3873663155,8390,8390,8400,8390,172
|
||||
20250508,142100,3872219275,8390,8380,8390,8380,536
|
||||
20250508,142000,3867722745,8380,8390,8400,8380,3145
|
||||
20250508,141900,3841340765,8390,8390,8400,8390,1154
|
||||
20250508,141800,3831658405,8390,8390,8400,8390,239
|
||||
20250508,141700,3829651675,8390,8400,8400,8390,2823
|
||||
20250508,141600,3805939335,8390,8400,8400,8390,95
|
||||
20250508,141500,3805141915,8390,8390,8400,8390,193
|
||||
20250508,141400,3803522635,8400,8390,8400,8390,75
|
||||
20250508,141300,3802893035,8400,8430,8430,8380,6293
|
||||
20250508,141200,3750000415,8420,8420,8430,8420,2929
|
||||
20250508,141100,3725336855,8410,8400,8420,8400,3386
|
||||
20250508,141000,3696877505,8390,8390,8400,8390,373
|
||||
20250508,140900,3693747785,8400,8380,8400,8380,647
|
||||
20250508,140800,3688321735,8380,8390,8400,8380,212
|
||||
20250508,140700,3686543315,8390,8390,8400,8380,2104
|
||||
20250508,140600,3668879265,8400,8380,8400,8380,802
|
||||
20250508,140500,3662150625,8380,8390,8390,8380,230
|
||||
20250508,140400,3660222935,8380,8380,8380,8380,41
|
||||
20250508,140300,3659879355,8380,8400,8400,8380,671
|
||||
20250508,140200,3654245435,8400,8390,8420,8390,3863
|
||||
20250508,140100,3621777455,8400,8370,8400,8370,4150
|
||||
20250508,140000,3586973585,8370,8380,8390,8370,493
|
||||
20250508,135900,3582842225,8380,8380,8390,8380,155
|
||||
20250508,135800,3581543035,8380,8390,8390,8380,56
|
||||
20250508,135700,3581073575,8380,8380,8380,8370,1381
|
||||
20250508,135600,3569501315,8370,8380,8380,8370,216
|
||||
20250508,135500,3567691835,8370,8380,8380,8370,188
|
||||
20250508,135400,3566117045,8380,8390,8390,8370,125
|
||||
20250508,135300,3565070095,8380,8380,8380,8370,2038
|
||||
20250508,135200,3547998855,8380,8380,8380,8380,439
|
||||
20250508,135100,3544320035,8390,8370,8390,8370,2085
|
||||
20250508,135000,3526867625,8370,8350,8370,8350,5036
|
||||
20250508,134900,3484766105,8350,8375,8375,8350,3890
|
||||
20250508,134800,3452238600,8370,8370,8370,8370,465
|
||||
20250508,134700,3448346550,8370,8380,8380,8370,910
|
||||
20250508,134600,3440721035,8370,8370,8370,8370,88
|
||||
20250508,134500,3439984475,8370,8370,8375,8370,87
|
||||
20250508,134400,3439256280,8370,8380,8380,8370,379
|
||||
20250508,134300,3436080865,8380,8380,8380,8380,64
|
||||
20250508,134200,3435544545,8380,8380,8385,8380,114
|
||||
20250508,134100,3434589205,8380,8380,8380,8380,159
|
||||
20250508,134000,3433256785,8380,8380,8380,8380,363
|
||||
20250508,133900,3430214845,8390,8390,8390,8380,138
|
||||
20250508,133800,3429058365,8380,8390,8390,8380,62
|
||||
20250508,133700,3428538315,8390,8370,8390,8370,4853
|
||||
20250508,133600,3387870225,8370,8380,8380,8370,513
|
||||
20250508,133500,3383576405,8380,8380,8380,8370,14188
|
||||
20250508,133400,3264685520,8380,8370,8380,8370,399
|
||||
20250508,133300,3261345860,8370,8370,8380,8370,7
|
||||
20250508,133200,3261287235,8370,8380,8380,8370,1166
|
||||
20250508,133100,3251518975,8370,8370,8370,8370,288
|
||||
20250508,133000,3249108415,8370,8375,8380,8370,227
|
||||
20250508,132900,3247207980,8370,8370,8375,8370,59
|
||||
20250508,132800,3246714105,8370,8380,8380,8370,242
|
||||
20250508,132700,3244688245,8380,8375,8380,8370,80
|
||||
20250508,132600,3244018460,8370,8370,8380,8370,547
|
||||
20250508,132500,3239439605,8370,8370,8380,8370,53
|
||||
20250508,132400,3238995975,8370,8370,8370,8370,38
|
||||
20250508,132300,3238677915,8370,8370,8370,8370,57
|
||||
20250508,132200,3238200825,8370,8370,8370,8370,43
|
||||
20250508,132100,3237840915,8370,8370,8370,8370,1900
|
||||
20250508,132000,3221937915,8370,8370,8370,8370,43
|
||||
20250508,131900,3221578005,8370,8370,8380,8370,268
|
||||
20250508,131800,3219334815,8370,8385,8385,8370,2219
|
||||
20250508,131700,3200740250,8385,8385,8390,8380,816
|
||||
20250508,131600,3193894080,8380,8380,8390,8380,216
|
||||
20250508,131500,3192083990,8380,8380,8390,8380,17
|
||||
20250508,131400,3191941480,8380,8380,8380,8380,487
|
||||
20250508,131300,3187860420,8380,8380,8380,8380,103
|
||||
20250508,131200,3186997280,8390,8390,8390,8380,1749
|
||||
20250508,131100,3172324400,8400,8375,8400,8370,18779
|
||||
20250508,131000,3014876785,8380,8370,8380,8370,537
|
||||
20250508,130900,3010377060,8380,8380,8380,8370,72
|
||||
20250508,130800,3009774390,8380,8380,8380,8380,104
|
||||
20250508,130700,3008902870,8370,8370,8380,8370,42
|
||||
20250508,130600,3008550980,8370,8380,8380,8370,4
|
||||
20250508,130500,3008517480,8370,8370,8370,8370,133
|
||||
20250508,130400,3007404270,8370,8370,8370,8370,160
|
||||
20250508,130300,3006065070,8370,8380,8380,8370,47
|
||||
20250508,130200,3005671230,8370,8370,8380,8370,15464
|
||||
20250508,130100,2876232900,8360,8365,8370,8360,62
|
||||
20250508,130000,2875714445,8365,8365,8370,8365,53
|
||||
20250508,125900,2875271050,8365,8370,8370,8360,382
|
||||
20250508,125800,2872076020,8360,8360,8370,8360,48
|
||||
20250508,125700,2871674640,8360,8360,8370,8360,179
|
||||
20250508,125600,2870178100,8360,8360,8370,8360,37
|
||||
20250508,125500,2869868760,8370,8370,8370,8360,279
|
||||
20250508,125400,2867535350,8370,8360,8370,8360,81
|
||||
20250508,125300,2866857830,8360,8360,8370,8360,52
|
||||
20250508,125200,2866422970,8360,8360,8370,8360,52
|
||||
20250508,125100,2865988110,8360,8360,8370,8360,58
|
||||
20250508,125000,2865503130,8360,8365,8370,8360,56
|
||||
20250508,124900,2865034755,8370,8365,8370,8360,71
|
||||
20250508,124800,2864440790,8370,8360,8370,8360,48
|
||||
20250508,124700,2864039340,8360,8360,8370,8360,340
|
||||
20250508,124600,2861193820,8360,8360,8370,8360,221
|
||||
20250508,124500,2859344430,8360,8360,8370,8360,80
|
||||
20250508,124400,2858675350,8370,8370,8370,8360,1361
|
||||
20250508,124300,2847284030,8360,8370,8370,8360,173
|
||||
20250508,124200,2845836400,8360,8370,8370,8360,11
|
||||
20250508,124100,2845744420,8370,8365,8370,8360,13
|
||||
20250508,124000,2845635630,8370,8370,8370,8370,176
|
||||
20250508,123900,2844162510,8370,8370,8370,8360,184
|
||||
20250508,123800,2842622520,8360,8370,8370,8360,12
|
||||
20250508,123700,2842522110,8360,8380,8380,8360,1885
|
||||
20250508,123600,2826753100,8380,8380,8380,8370,269
|
||||
20250508,123500,2824501410,8370,8380,8380,8370,52
|
||||
20250508,123400,2824066070,8380,8370,8380,8370,339
|
||||
20250508,123300,2821227770,8370,8355,8380,8355,961
|
||||
20250508,123200,2813190220,8360,8360,8360,8350,3594
|
||||
20250508,123100,2783147180,8350,8340,8360,8340,6359
|
||||
20250508,123000,2730049550,8350,8340,8350,8340,3040
|
||||
20250508,122900,2704665840,8340,8350,8350,8340,294
|
||||
20250508,122800,2702213000,8350,8350,8350,8350,5465
|
||||
20250508,122700,2656580250,8350,8360,8360,8350,18
|
||||
20250508,122600,2656429790,8350,8360,8360,8350,169
|
||||
20250508,122500,2655018070,8360,8360,8360,8350,40
|
||||
20250508,122400,2654683690,8360,8350,8360,8350,27
|
||||
20250508,122300,2654457990,8360,8360,8360,8350,15
|
||||
20250508,122200,2654332600,8360,8360,8360,8350,133
|
||||
20250508,122100,2653220740,8350,8350,8350,8350,65
|
||||
20250508,122000,2652677990,8360,8350,8360,8350,939
|
||||
20250508,121900,2644837170,8360,8350,8360,8350,169
|
||||
20250508,121800,2643425650,8370,8340,8370,8340,3384
|
||||
20250508,121700,2615148090,8350,8350,8350,8340,1002
|
||||
20250508,121600,2606781520,8350,8340,8350,8340,612
|
||||
20250508,121500,2601673170,8350,8350,8350,8350,156
|
||||
20250508,121400,2600370570,8340,8340,8340,8340,42
|
||||
20250508,121300,2600020290,8350,8350,8350,8340,312
|
||||
20250508,121200,2597415910,8350,8330,8350,8330,1980
|
||||
20250508,121100,2580888320,8330,8330,8350,8330,996
|
||||
20250508,121000,2572585420,8330,8330,8340,8330,686
|
||||
20250508,120900,2566864280,8340,8340,8340,8330,96
|
||||
20250508,120800,2566063870,8330,8340,8340,8330,1262
|
||||
20250508,120700,2555543540,8340,8330,8340,8330,764
|
||||
20250508,120600,2549171900,8340,8340,8340,8330,14
|
||||
20250508,120500,2549055160,8340,8340,8350,8330,773
|
||||
20250508,120400,2542608330,8330,8320,8340,8320,1616
|
||||
20250508,120300,2529146920,8320,8330,8330,8320,32
|
||||
20250508,120200,2528880375,8320,8330,8330,8320,860
|
||||
20250508,120100,2521716585,8330,8330,8330,8320,624
|
||||
20250508,120000,2516523125,8330,8320,8330,8310,1881
|
||||
20250508,115900,2500871655,8330,8320,8330,8320,70
|
||||
20250508,115800,2500289025,8330,8320,8330,8310,909
|
||||
20250508,115700,2492724295,8320,8320,8320,8310,6093
|
||||
20250508,115600,2442031495,8320,8310,8320,8310,188
|
||||
20250508,115500,2440468205,8310,8310,8320,8310,705
|
||||
20250508,115400,2434603875,8320,8320,8320,8310,471
|
||||
20250508,115300,2430686085,8310,8310,8320,8310,245
|
||||
20250508,115200,2428648615,8320,8315,8320,8310,380
|
||||
20250508,115100,2425488215,8320,8310,8320,8310,635
|
||||
20250508,115000,2420205885,8320,8330,8340,8310,10875
|
||||
20250508,114900,2329681735,8340,8330,8340,8330,281
|
||||
20250508,114800,2327339505,8340,8330,8340,8330,177
|
||||
20250508,114700,2325864935,8340,8340,8345,8330,1133
|
||||
20250508,114600,2316415905,8330,8335,8340,8330,323
|
||||
20250508,114500,2313723375,8330,8330,8340,8330,444
|
||||
20250508,114400,2310021355,8340,8340,8350,8330,2398
|
||||
20250508,114300,2290021285,8330,8330,8340,8330,379
|
||||
20250508,114200,2286861705,8330,8340,8340,8330,4189
|
||||
20250508,114100,2251926335,8330,8360,8360,8330,5939
|
||||
20250508,114000,2202387825,8350,8360,8360,8350,806
|
||||
20250508,113900,2195657625,8350,8360,8360,8350,146
|
||||
20250508,113800,2194438395,8350,8360,8360,8350,115
|
||||
20250508,113700,2193477875,8340,8350,8350,8340,940
|
||||
20250508,113600,2185629785,8340,8350,8360,8340,704
|
||||
20250508,113500,2179752585,8350,8360,8360,8340,87
|
||||
20250508,113400,2179026535,8340,8350,8360,8340,909
|
||||
20250508,113300,2171436135,8340,8360,8360,8340,2969
|
||||
20250508,113200,2146641855,8350,8350,8350,8350,92
|
||||
20250508,113100,2145873655,8360,8350,8360,8340,1560
|
||||
20250508,113000,2132847565,8350,8350,8350,8340,2255
|
||||
20250508,112900,2114020575,8350,8350,8350,8340,1723
|
||||
20250508,112800,2099634455,8350,8340,8350,8340,102
|
||||
20250508,112700,2098783665,8340,8340,8350,8340,684
|
||||
20250508,112600,2093073535,8340,8360,8360,8340,1192
|
||||
20250508,112500,2083120245,8350,8350,8350,8340,3975
|
||||
20250508,112400,2049929005,8350,8350,8350,8340,3145
|
||||
20250508,112300,2023679615,8350,8340,8350,8340,1164
|
||||
20250508,112200,2013971655,8340,8350,8350,8340,243
|
||||
20250508,112100,2011943685,8340,8350,8350,8340,164
|
||||
20250508,112000,2010575825,8340,8350,8350,8340,187
|
||||
20250508,111900,2009016015,8340,8350,8350,8340,166
|
||||
20250508,111800,2007631165,8340,8340,8350,8340,308
|
||||
20250508,111700,2005060755,8340,8350,8350,8340,272
|
||||
20250508,111600,2002791085,8350,8350,8350,8340,442
|
||||
20250508,111500,1999101305,8350,8340,8350,8340,139
|
||||
20250508,111400,1997941555,8340,8340,8350,8340,305
|
||||
20250508,111300,1995396115,8340,8340,8350,8340,227
|
||||
20250508,111200,1993502695,8340,8340,8350,8340,638
|
||||
20250508,111100,1988176275,8340,8340,8350,8340,134
|
||||
20250508,111000,1987058695,8340,8340,8350,8340,626
|
||||
20250508,110900,1981832745,8340,8340,8350,8340,783
|
||||
20250508,110800,1975296045,8340,8340,8350,8340,177
|
||||
20250508,110700,1973819765,8350,8340,8350,8340,333
|
||||
20250508,110600,1971040445,8340,8340,8350,8340,165
|
||||
20250508,110500,1969664065,8350,8350,8350,8340,169
|
||||
20250508,110400,1968254495,8340,8350,8350,8340,137
|
||||
20250508,110300,1967111835,8350,8340,8350,8340,3467
|
||||
20250508,110200,1938163235,8350,8350,8350,8330,7256
|
||||
20250508,110100,1877626455,8350,8360,8360,8350,260
|
||||
20250508,110000,1875454135,8350,8360,8360,8350,2076
|
||||
20250508,105900,1858105645,8350,8350,8360,8350,1018
|
||||
20250508,105800,1849596065,8360,8360,8360,8350,176
|
||||
20250508,105700,1848125905,8360,8360,8370,8350,3363
|
||||
20250508,105600,1820011255,8360,8370,8370,8360,512
|
||||
20250508,105500,1815728095,8360,8360,8370,8360,136
|
||||
20250508,105400,1814590675,8360,8370,8370,8360,259
|
||||
20250508,105300,1812423235,8360,8370,8370,8360,310
|
||||
20250508,105200,1809828945,8360,8360,8370,8360,105
|
||||
20250508,105100,1808950845,8370,8370,8390,8360,727
|
||||
20250508,105000,1802863775,8370,8370,8370,8360,882
|
||||
20250508,104900,1795481795,8370,8360,8370,8350,2553
|
||||
20250508,104800,1774125755,8360,8360,8360,8350,111
|
||||
20250508,104700,1773198205,8360,8340,8360,8340,1923
|
||||
20250508,104600,1757141255,8340,8340,8350,8340,98
|
||||
20250508,104500,1756323745,8350,8350,8350,8340,156
|
||||
20250508,104400,1755021590,8340,8345,8350,8340,41
|
||||
20250508,104300,1754679610,8345,8330,8345,8330,4473
|
||||
20250508,104200,1717375730,8340,8320,8390,8320,25070
|
||||
20250508,104100,1508484090,8320,8330,8330,8320,500
|
||||
20250508,104000,1504319240,8330,8320,8330,8320,402
|
||||
20250508,103900,1500971780,8320,8320,8330,8320,1067
|
||||
20250508,103800,1492083870,8320,8330,8330,8320,29
|
||||
20250508,103700,1491842490,8330,8330,8330,8320,6915
|
||||
20250508,103600,1434261170,8330,8320,8330,8320,858
|
||||
20250508,103500,1427119130,8330,8330,8330,8320,739
|
||||
20250508,103400,1420964270,8330,8330,8330,8320,678
|
||||
20250508,103300,1415316590,8330,8340,8340,8320,3274
|
||||
20250508,103200,1388044600,8340,8340,8350,8340,1808
|
||||
20250508,103100,1372965180,8340,8350,8350,8340,1126
|
||||
20250508,103000,1363573720,8340,8340,8350,8340,1766
|
||||
20250508,102900,1348844680,8350,8340,8350,8340,3342
|
||||
20250508,102800,1320946330,8350,8340,8350,8340,3384
|
||||
20250508,102700,1292693580,8340,8350,8350,8340,1880
|
||||
20250508,102600,1277006740,8340,8350,8350,8340,1588
|
||||
20250508,102500,1263753820,8350,8350,8350,8340,2014
|
||||
20250508,102400,1246949020,8350,8370,8370,8340,9972
|
||||
20250508,102300,1163623000,8370,8380,8380,8360,4812
|
||||
20250508,102200,1123337660,8390,8390,8390,8380,6026
|
||||
20250508,102100,1072787120,8380,8410,8420,8380,21209
|
||||
20250508,102000,894650380,8420,8410,8420,8410,499
|
||||
20250508,101900,890450365,8410,8420,8420,8410,168
|
||||
20250508,101800,889036375,8410,8410,8420,8410,309
|
||||
20250508,101700,886436555,8420,8410,8420,8410,115
|
||||
20250508,101600,885469155,8410,8420,8420,8410,559
|
||||
20250508,101500,880762885,8420,8420,8420,8410,267
|
||||
20250508,101400,878515675,8420,8430,8430,8420,211
|
||||
20250508,101300,876738890,8430,8420,8430,8420,680
|
||||
20250508,101200,871013260,8420,8420,8430,8420,549
|
||||
20250508,101100,866390580,8430,8430,8440,8420,3087
|
||||
20250508,101000,840383030,8430,8430,8440,8430,94
|
||||
20250508,100900,839590460,8440,8440,8440,8430,49
|
||||
20250508,100800,839177320,8430,8440,8440,8430,556
|
||||
20250508,100700,834485090,8440,8420,8440,8410,4470
|
||||
20250508,100600,796829430,8420,8430,8430,8410,920
|
||||
20250508,100500,789083510,8420,8430,8430,8420,167
|
||||
20250508,100400,787677090,8430,8430,8430,8420,133
|
||||
20250508,100300,786556680,8430,8440,8440,8430,1913
|
||||
20250508,100200,770429950,8440,8420,8440,8420,1667
|
||||
20250508,100100,756377450,8430,8430,8430,8420,749
|
||||
20250508,100000,750069140,8430,8420,8430,8420,449
|
||||
20250508,095900,746284480,8420,8430,8430,8420,1192
|
||||
20250508,095800,736242910,8430,8430,8440,8430,80
|
||||
20250508,095700,735568410,8450,8420,8450,8420,4764
|
||||
20250508,095600,695360255,8420,8415,8420,8410,1603
|
||||
20250508,095500,681865300,8410,8410,8420,8410,64
|
||||
20250508,095400,681327020,8420,8410,8420,8410,129
|
||||
20250508,095300,680241370,8420,8420,8420,8410,110
|
||||
20250508,095200,679315700,8410,8410,8420,8410,358
|
||||
20250508,095100,676303910,8410,8410,8420,8410,140
|
||||
20250508,095000,675126170,8410,8410,8420,8410,291
|
||||
20250508,094900,672677340,8410,8420,8420,8410,225
|
||||
20250508,094800,670783400,8420,8410,8420,8410,45
|
||||
20250508,094700,670404930,8420,8410,8420,8410,1595
|
||||
20250508,094600,656990830,8420,8400,8420,8400,7537
|
||||
20250508,094500,593619040,8400,8420,8420,8400,4871
|
||||
20250508,094400,552649730,8420,8425,8430,8420,3112
|
||||
20250508,094300,526445935,8425,8420,8430,8420,66
|
||||
20250508,094200,525890020,8420,8420,8430,8420,341
|
||||
20250508,094100,523018140,8430,8430,8430,8420,244
|
||||
20250508,094000,520961630,8430,8420,8430,8420,374
|
||||
20250508,093900,517809430,8420,8420,8430,8420,126
|
||||
20250508,093800,516747780,8420,8430,8440,8410,7963
|
||||
20250508,093700,449668630,8440,8440,8450,8430,2642
|
||||
20250508,093600,427370140,8440,8450,8450,8440,322
|
||||
20250508,093500,424652270,8450,8450,8450,8440,1052
|
||||
20250508,093400,415767500,8440,8450,8450,8440,219
|
||||
20250508,093300,413917590,8450,8450,8450,8440,285
|
||||
20250508,093200,411511750,8450,8450,8450,8440,190
|
||||
20250508,093100,409906720,8450,8440,8450,8440,322
|
||||
20250508,093000,407186620,8450,8460,8460,8440,2427
|
||||
20250508,092900,386678200,8450,8450,8460,8450,52
|
||||
20250508,092800,386238700,8460,8460,8460,8450,2086
|
||||
20250508,092700,368591630,8450,8460,8460,8450,131
|
||||
20250508,092600,367483780,8460,8450,8460,8450,263
|
||||
20250508,092500,365259220,8460,8455,8460,8450,120
|
||||
20250508,092400,364244795,8460,8450,8460,8450,61
|
||||
20250508,092300,363729130,8450,8460,8460,8450,243
|
||||
20250508,092200,361673750,8460,8460,8460,8450,97
|
||||
20250508,092100,360853620,8460,8460,8460,8450,1534
|
||||
20250508,092000,347876370,8450,8450,8460,8450,1488
|
||||
20250508,091900,335291140,8460,8460,8460,8450,150
|
||||
20250508,091800,334023330,8460,8460,8460,8450,620
|
||||
20250508,091700,328783840,8460,8450,8460,8450,151
|
||||
20250508,091600,327507780,8460,8460,8460,8450,1463
|
||||
20250508,091500,315139550,8460,8470,8470,8450,2205
|
||||
20250508,091400,296493160,8460,8500,8500,8460,4305
|
||||
20250508,091300,259991190,8500,8500,8500,8500,496
|
||||
20250508,091200,255775190,8500,8500,8500,8490,1167
|
||||
20250508,091100,245857660,8500,8490,8500,8490,378
|
||||
20250508,091000,242648200,8500,8490,8500,8480,1404
|
||||
20250508,090900,230729850,8490,8500,8500,8490,322
|
||||
20250508,090800,227995820,8500,8500,8500,8490,122
|
||||
20250508,090700,226959720,8500,8490,8500,8490,487
|
||||
20250508,090600,222825020,8490,8500,8500,8480,2814
|
||||
20250508,090500,198935060,8500,8500,8500,8500,196
|
||||
20250508,090400,197269060,8510,8510,8510,8500,27
|
||||
20250508,090300,197039330,8510,8490,8510,8480,2257
|
||||
20250508,090200,177867110,8500,8500,8500,8480,1025
|
||||
20250508,090100,169174010,8480,8500,8510,8480,2936
|
||||
20250508,090000,144234540,8520,8480,8520,8480,17005
|
||||
|
Reference in New Issue
Block a user