Update 2025-05-08 2733 candle_min
This commit is contained in:
611
039610/min/candle-20250508.csv
Normal file
611
039610/min/candle-20250508.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,190900,1499782800,10350,10350,10350,10350,1097
|
||||
20250508,190800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,190700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,190600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,190500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,190400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,190300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,190200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,190100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,190000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,185900,1499782800,10350,10350,10350,10350,0
|
||||
20250508,185800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,185700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,185600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,185500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,185400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,185300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,185200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,185100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,185000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,184900,1499782800,10350,10350,10350,10350,0
|
||||
20250508,184800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,184700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,184600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,184500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,184400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,184300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,184200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,184100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,184000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,183900,1499782800,10350,10350,10350,10350,1097
|
||||
20250508,183800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,183700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,183600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,183500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,183400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,183300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,183200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,183100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,183000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,182900,1499782800,10350,10350,10350,10350,0
|
||||
20250508,182800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,182700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,182600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,182500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,182400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,182300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,182200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,182100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,182000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,181900,1499782800,10350,10350,10350,10350,0
|
||||
20250508,181800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,181700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,181600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,181500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,181400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,181300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,181200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,181100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,181000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,180900,1499782800,10350,10350,10350,10350,1097
|
||||
20250508,180800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,180700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,180600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,180500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,180400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,180300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,180200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,180100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,180000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,175900,1499782800,10350,10350,10350,10350,0
|
||||
20250508,175800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,175700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,175600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,175500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,175400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,175300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,175200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,175100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,175000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,174900,1499782800,10350,10350,10350,10350,0
|
||||
20250508,174800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,174700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,174600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,174500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,174400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,174300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,174200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,174100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,174000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,173900,1499782800,10350,10350,10350,10350,1097
|
||||
20250508,173800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,173700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,173600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,173500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,173400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,173300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,173200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,173100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,173000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,172900,1499782800,10350,10350,10350,10350,0
|
||||
20250508,172800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,172700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,172600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,172500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,172400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,172300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,172200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,172100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,172000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,171900,1499782800,10350,10350,10350,10350,0
|
||||
20250508,171800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,171700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,171600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,171500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,171400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,171300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,171200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,171100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,171000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,170900,1499782800,10350,10350,10350,10350,1097
|
||||
20250508,170800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,170700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,170600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,170500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,170400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,170300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,170200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,170100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,170000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,165900,1499782800,10350,10350,10350,10350,0
|
||||
20250508,165800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,165700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,165600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,165500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,165400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,165300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,165200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,165100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,165000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,164900,1499782800,10350,10350,10350,10350,0
|
||||
20250508,164800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,164700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,164600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,164500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,164400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,164300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,164200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,164100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,164000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,163900,1499782800,10350,10350,10350,10350,1097
|
||||
20250508,163800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,163700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,163600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,163500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,163400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,163300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,163200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,163100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,163000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,162900,1499782800,10350,10350,10350,10350,0
|
||||
20250508,162800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,162700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,162600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,162500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,162400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,162300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,162200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,162100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,162000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,161900,1499782800,10350,10350,10350,10350,0
|
||||
20250508,161800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,161700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,161600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,161500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,161400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,161300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,161200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,161100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,161000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,160900,1499782800,10350,10350,10350,10350,1097
|
||||
20250508,160800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,160700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,160600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,160500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,160400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,160300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,160200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,160100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,160000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,155900,1499782800,10350,10350,10350,10350,0
|
||||
20250508,155800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,155700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,155600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,155500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,155400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,155300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,155200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,155100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,155000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,154900,1499782800,10350,10350,10350,10350,0
|
||||
20250508,154800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,154700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,154600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,154500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,154400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,154300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,154200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,154100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,154000,1499782800,10350,10350,10350,10350,0
|
||||
20250508,153900,1499782800,10350,10350,10350,10350,1097
|
||||
20250508,153800,1499782800,10350,10350,10350,10350,0
|
||||
20250508,153700,1499782800,10350,10350,10350,10350,0
|
||||
20250508,153600,1499782800,10350,10350,10350,10350,0
|
||||
20250508,153500,1499782800,10350,10350,10350,10350,0
|
||||
20250508,153400,1499782800,10350,10350,10350,10350,0
|
||||
20250508,153300,1499782800,10350,10350,10350,10350,0
|
||||
20250508,153200,1499782800,10350,10350,10350,10350,0
|
||||
20250508,153100,1499782800,10350,10350,10350,10350,0
|
||||
20250508,153000,1499782800,10350,10350,10350,10350,1097
|
||||
20250508,152900,1488428850,10360,10360,10360,10360,0
|
||||
20250508,152800,1488428850,10360,10360,10360,10360,0
|
||||
20250508,152700,1488428850,10360,10360,10360,10360,0
|
||||
20250508,152600,1488428850,10360,10360,10360,10360,0
|
||||
20250508,152500,1488428850,10360,10360,10360,10360,0
|
||||
20250508,152400,1488428850,10360,10360,10360,10360,0
|
||||
20250508,152300,1488428850,10360,10360,10360,10360,0
|
||||
20250508,152200,1488428850,10360,10360,10360,10360,0
|
||||
20250508,152100,1488428850,10360,10360,10360,10360,0
|
||||
20250508,152000,1488428850,10360,10360,10360,10360,0
|
||||
20250508,151900,1488428850,10360,10360,10360,10360,74
|
||||
20250508,151800,1487662210,10360,10330,10370,10330,132
|
||||
20250508,151700,1486294410,10370,10340,10370,10340,714
|
||||
20250508,151600,1478902360,10350,10360,10360,10340,414
|
||||
20250508,151500,1474621350,10350,10350,10350,10350,430
|
||||
20250508,151400,1470170850,10350,10350,10350,10350,579
|
||||
20250508,151300,1464178200,10340,10340,10340,10340,0
|
||||
20250508,151200,1464178200,10340,10340,10340,10340,114
|
||||
20250508,151100,1462999440,10360,10350,10360,10350,667
|
||||
20250508,151000,1456095980,10360,10350,10360,10350,298
|
||||
20250508,150900,1453011560,10350,10360,10360,10340,633
|
||||
20250508,150800,1446464210,10360,10360,10360,10350,284
|
||||
20250508,150700,1443523060,10360,10360,10360,10360,715
|
||||
20250508,150600,1436115660,10360,10350,10370,10350,79
|
||||
20250508,150500,1435297930,10350,10360,10360,10330,508
|
||||
20250508,150400,1430035190,10350,10350,10360,10340,1257
|
||||
20250508,150300,1417024220,10350,10350,10350,10350,300
|
||||
20250508,150200,1413919220,10360,10360,10360,10360,0
|
||||
20250508,150100,1413919220,10360,10360,10360,10360,1
|
||||
20250508,150000,1413908860,10380,10360,10380,10360,1392
|
||||
20250508,145900,1399483930,10360,10340,10360,10340,13
|
||||
20250508,145800,1399349490,10350,10350,10360,10350,836
|
||||
20250508,145700,1390691570,10360,10360,10360,10360,5
|
||||
20250508,145600,1390639770,10350,10330,10350,10330,659
|
||||
20250508,145500,1383822020,10330,10330,10330,10320,160
|
||||
20250508,145400,1382169340,10330,10320,10330,10320,760
|
||||
20250508,145300,1374321360,10320,10320,10320,10320,0
|
||||
20250508,145200,1374321360,10320,10310,10320,10310,51
|
||||
20250508,145100,1373795450,10330,10330,10330,10330,1
|
||||
20250508,145000,1373785120,10320,10320,10320,10320,50
|
||||
20250508,144900,1373269120,10320,10330,10330,10320,16
|
||||
20250508,144800,1373103990,10310,10310,10310,10310,70
|
||||
20250508,144700,1372382290,10310,10310,10310,10310,101
|
||||
20250508,144600,1371340980,10320,10320,10320,10320,937
|
||||
20250508,144500,1361671140,10330,10320,10330,10320,204
|
||||
20250508,144400,1359565840,10330,10330,10330,10330,1
|
||||
20250508,144300,1359555510,10320,10330,10330,10320,239
|
||||
20250508,144200,1357088820,10330,10325,10330,10325,195
|
||||
20250508,144100,1355074960,10320,10320,10330,10310,93
|
||||
20250508,144000,1354115310,10320,10320,10320,10320,100
|
||||
20250508,143900,1353083310,10320,10320,10320,10320,105
|
||||
20250508,143800,1351999710,10320,10320,10320,10320,0
|
||||
20250508,143700,1351999710,10320,10320,10320,10320,1
|
||||
20250508,143600,1351989390,10330,10330,10330,10330,5
|
||||
20250508,143500,1351937740,10310,10330,10330,10310,272
|
||||
20250508,143400,1349133400,10330,10330,10330,10330,95
|
||||
20250508,143300,1348152050,10300,10300,10300,10300,110
|
||||
20250508,143200,1347019050,10300,10310,10320,10300,555
|
||||
20250508,143100,1341299370,10300,10300,10300,10300,2
|
||||
20250508,143000,1341278770,10290,10290,10290,10290,51
|
||||
20250508,142900,1340753980,10290,10290,10290,10290,152
|
||||
20250508,142800,1339189900,10290,10290,10290,10290,83
|
||||
20250508,142700,1338335830,10280,10310,10310,10280,2153
|
||||
20250508,142600,1316156000,10310,10310,10310,10310,0
|
||||
20250508,142500,1316156000,10310,10310,10310,10310,264
|
||||
20250508,142400,1313434160,10320,10320,10320,10320,9
|
||||
20250508,142300,1313341280,10310,10310,10310,10310,0
|
||||
20250508,142200,1313341280,10310,10300,10310,10290,844
|
||||
20250508,142100,1304642520,10310,10310,10310,10310,0
|
||||
20250508,142000,1304642520,10310,10310,10320,10310,6
|
||||
20250508,141900,1304580630,10320,10320,10320,10320,0
|
||||
20250508,141800,1304580630,10320,10320,10320,10320,536
|
||||
20250508,141700,1299049110,10320,10310,10320,10300,73
|
||||
20250508,141600,1298296870,10310,10300,10310,10300,378
|
||||
20250508,141500,1294402690,10300,10290,10300,10290,375
|
||||
20250508,141400,1290541310,10280,10280,10280,10280,229
|
||||
20250508,141300,1288187190,10280,10280,10280,10280,789
|
||||
20250508,141200,1280076270,10280,10280,10280,10280,1
|
||||
20250508,141100,1280065990,10280,10280,10280,10280,0
|
||||
20250508,141000,1280065990,10280,10280,10280,10280,70
|
||||
20250508,140900,1279346390,10280,10280,10280,10280,564
|
||||
20250508,140800,1273548470,10280,10280,10280,10280,0
|
||||
20250508,140700,1273548470,10280,10280,10280,10280,1434
|
||||
20250508,140600,1258806950,10275,10275,10275,10275,0
|
||||
20250508,140500,1258806950,10275,10280,10280,10270,283
|
||||
20250508,140400,1255899240,10280,10270,10280,10270,1032
|
||||
20250508,140300,1245300500,10280,10280,10280,10280,10
|
||||
20250508,140200,1245197700,10280,10280,10280,10280,77
|
||||
20250508,140100,1244406140,10280,10280,10280,10280,11
|
||||
20250508,140000,1244293060,10280,10280,10280,10280,165
|
||||
20250508,135900,1242596860,10280,10280,10280,10280,101
|
||||
20250508,135800,1241558580,10270,10280,10280,10270,106
|
||||
20250508,135700,1240469920,10270,10270,10270,10270,10
|
||||
20250508,135600,1240367220,10270,10270,10270,10270,30
|
||||
20250508,135500,1240059120,10270,10290,10290,10270,672
|
||||
20250508,135400,1233150660,10280,10300,10300,10280,3239
|
||||
20250508,135300,1199842800,10300,10300,10300,10300,200
|
||||
20250508,135200,1197782800,10300,10300,10300,10300,0
|
||||
20250508,135100,1197782800,10300,10290,10300,10290,2
|
||||
20250508,135000,1197762210,10290,10300,10300,10290,1500
|
||||
20250508,134900,1182321870,10300,10300,10300,10300,217
|
||||
20250508,134800,1180086770,10300,10300,10300,10300,5
|
||||
20250508,134700,1180035270,10310,10310,10310,10310,0
|
||||
20250508,134600,1180035270,10310,10310,10310,10310,1
|
||||
20250508,134500,1180024960,10310,10310,10310,10310,0
|
||||
20250508,134400,1180024960,10310,10320,10320,10310,102
|
||||
20250508,134300,1178973330,10300,10310,10310,10300,60
|
||||
20250508,134200,1178355230,10310,10300,10310,10300,330
|
||||
20250508,134100,1174955930,10310,10310,10310,10310,73
|
||||
20250508,134000,1174203300,10310,10310,10310,10310,1
|
||||
20250508,133900,1174192990,10310,10310,10310,10310,84
|
||||
20250508,133800,1173326950,10310,10310,10310,10310,0
|
||||
20250508,133700,1173326950,10310,10310,10310,10310,486
|
||||
20250508,133600,1168316290,10310,10310,10310,10310,1
|
||||
20250508,133500,1168305980,10310,10300,10310,10290,2327
|
||||
20250508,133400,1144354660,10300,10300,10300,10300,0
|
||||
20250508,133300,1144354660,10300,10300,10300,10300,405
|
||||
20250508,133200,1140183160,10300,10300,10300,10300,20
|
||||
20250508,133100,1139977160,10300,10300,10300,10300,6
|
||||
20250508,133000,1139915360,10300,10300,10300,10300,0
|
||||
20250508,132900,1139915360,10300,10300,10300,10300,700
|
||||
20250508,132800,1132705360,10300,10300,10300,10300,10
|
||||
20250508,132700,1132602360,10300,10300,10300,10300,90
|
||||
20250508,132600,1131675360,10300,10310,10310,10300,1654
|
||||
20250508,132500,1114636560,10310,10320,10320,10310,618
|
||||
20250508,132400,1108264940,10320,10320,10320,10320,323
|
||||
20250508,132300,1104931580,10310,10320,10320,10310,21
|
||||
20250508,132200,1104714870,10310,10310,10310,10310,81
|
||||
20250508,132100,1103879760,10320,10320,10320,10320,0
|
||||
20250508,132000,1103879760,10320,10320,10320,10320,2
|
||||
20250508,131900,1103859120,10320,10320,10320,10320,0
|
||||
20250508,131800,1103859120,10320,10320,10320,10320,10
|
||||
20250508,131700,1103755920,10320,10320,10320,10320,0
|
||||
20250508,131600,1103755920,10320,10320,10320,10320,2
|
||||
20250508,131500,1103735280,10320,10310,10320,10300,599
|
||||
20250508,131400,1097557570,10300,10320,10320,10300,36
|
||||
20250508,131300,1097186100,10310,10310,10310,10310,700
|
||||
20250508,131200,1089969100,10340,10310,10340,10310,296
|
||||
20250508,131100,1086915840,10310,10310,10310,10310,100
|
||||
20250508,131000,1085884840,10310,10310,10310,10310,360
|
||||
20250508,130900,1082173240,10340,10340,10340,10340,39
|
||||
20250508,130800,1081769980,10340,10330,10340,10330,705
|
||||
20250508,130700,1074481750,10320,10320,10320,10320,640
|
||||
20250508,130600,1067876950,10320,10320,10320,10320,0
|
||||
20250508,130500,1067876950,10320,10320,10320,10320,0
|
||||
20250508,130400,1067876950,10320,10330,10330,10320,91
|
||||
20250508,130300,1066937420,10340,10335,10340,10335,3
|
||||
20250508,130200,1066906410,10330,10330,10330,10330,0
|
||||
20250508,130100,1066906410,10330,10340,10340,10330,154
|
||||
20250508,130000,1065315580,10340,10340,10340,10340,3
|
||||
20250508,125900,1065284560,10330,10330,10330,10330,66
|
||||
20250508,125800,1064602780,10330,10330,10330,10330,0
|
||||
20250508,125700,1064602780,10330,10330,10330,10330,22
|
||||
20250508,125600,1064375520,10320,10320,10320,10320,0
|
||||
20250508,125500,1064375520,10320,10320,10320,10320,12
|
||||
20250508,125400,1064251680,10320,10320,10320,10320,1
|
||||
20250508,125300,1064241360,10320,10320,10320,10320,0
|
||||
20250508,125200,1064241360,10320,10320,10320,10320,289
|
||||
20250508,125100,1061258880,10310,10310,10310,10310,0
|
||||
20250508,125000,1061258880,10310,10310,10310,10310,0
|
||||
20250508,124900,1061258880,10310,10310,10310,10310,96
|
||||
20250508,124800,1060269120,10320,10320,10320,10320,153
|
||||
20250508,124700,1058690160,10320,10320,10320,10320,0
|
||||
20250508,124600,1058690160,10320,10320,10320,10320,0
|
||||
20250508,124500,1058690160,10320,10330,10330,10300,2709
|
||||
20250508,124400,1030759690,10350,10350,10350,10350,0
|
||||
20250508,124300,1030759690,10350,10350,10350,10350,255
|
||||
20250508,124200,1028120440,10350,10350,10350,10350,0
|
||||
20250508,124100,1028120440,10350,10350,10350,10350,1
|
||||
20250508,124000,1028110090,10330,10350,10350,10330,363
|
||||
20250508,123900,1024354800,10340,10340,10340,10340,0
|
||||
20250508,123800,1024354800,10340,10340,10340,10340,306
|
||||
20250508,123700,1021190760,10350,10350,10350,10350,14
|
||||
20250508,123600,1021045860,10340,10340,10340,10340,0
|
||||
20250508,123500,1021045860,10340,10340,10340,10340,2
|
||||
20250508,123400,1021025180,10360,10360,10360,10360,0
|
||||
20250508,123300,1021025180,10360,10360,10360,10360,36
|
||||
20250508,123200,1020652220,10350,10350,10350,10350,38
|
||||
20250508,123100,1020258920,10350,10350,10350,10350,0
|
||||
20250508,123000,1020258920,10350,10350,10350,10350,0
|
||||
20250508,122900,1020258920,10350,10360,10360,10350,162
|
||||
20250508,122800,1018582130,10360,10360,10360,10360,150
|
||||
20250508,122700,1017028130,10370,10370,10370,10370,0
|
||||
20250508,122600,1017028130,10370,10370,10370,10370,6
|
||||
20250508,122500,1016965910,10370,10370,10370,10360,168
|
||||
20250508,122400,1015225250,10370,10370,10370,10370,0
|
||||
20250508,122300,1015225250,10370,10350,10370,10350,88
|
||||
20250508,122200,1014313350,10370,10360,10370,10360,71
|
||||
20250508,122100,1013577360,10350,10360,10360,10350,19
|
||||
20250508,122000,1013380590,10350,10350,10350,10350,0
|
||||
20250508,121900,1013380590,10350,10350,10350,10350,101
|
||||
20250508,121800,1012335240,10360,10360,10360,10360,0
|
||||
20250508,121700,1012335240,10360,10360,10360,10360,122
|
||||
20250508,121600,1011071320,10370,10370,10370,10370,18
|
||||
20250508,121500,1010884660,10370,10360,10370,10360,8
|
||||
20250508,121400,1010801760,10350,10350,10350,10350,31
|
||||
20250508,121300,1010480910,10350,10350,10350,10350,0
|
||||
20250508,121200,1010480910,10350,10350,10350,10350,0
|
||||
20250508,121100,1010480910,10350,10360,10360,10350,129
|
||||
20250508,121000,1009145470,10350,10350,10350,10350,1
|
||||
20250508,120900,1009135120,10360,10360,10360,10360,4
|
||||
20250508,120800,1009093680,10360,10350,10360,10350,21
|
||||
20250508,120700,1008876320,10350,10350,10350,10350,714
|
||||
20250508,120600,1001486420,10350,10350,10350,10350,589
|
||||
20250508,120500,995390270,10350,10350,10350,10350,0
|
||||
20250508,120400,995390270,10350,10360,10360,10350,639
|
||||
20250508,120300,988773910,10360,10360,10360,10360,499
|
||||
20250508,120200,983604270,10360,10370,10370,10360,111
|
||||
20250508,120100,982453310,10370,10370,10370,10370,0
|
||||
20250508,120000,982453310,10370,10380,10380,10370,5
|
||||
20250508,115900,982401440,10350,10350,10350,10350,0
|
||||
20250508,115800,982401440,10350,10350,10350,10350,39
|
||||
20250508,115700,981997790,10350,10350,10350,10350,0
|
||||
20250508,115600,981997790,10350,10350,10350,10350,0
|
||||
20250508,115500,981997790,10350,10350,10350,10350,73
|
||||
20250508,115400,981242240,10380,10370,10380,10370,52
|
||||
20250508,115300,980702530,10370,10370,10370,10370,15
|
||||
20250508,115200,980546980,10370,10370,10370,10370,0
|
||||
20250508,115100,980546980,10370,10380,10380,10370,3
|
||||
20250508,115000,980515860,10370,10370,10370,10370,0
|
||||
20250508,114900,980515860,10370,10370,10370,10370,0
|
||||
20250508,114800,980515860,10370,10370,10370,10370,1130
|
||||
20250508,114700,968797760,10370,10370,10370,10370,1
|
||||
20250508,114600,968787390,10400,10350,10400,10350,217
|
||||
20250508,114500,966537150,10350,10350,10350,10350,0
|
||||
20250508,114400,966537150,10350,10350,10350,10350,20
|
||||
20250508,114300,966330150,10350,10350,10350,10350,25
|
||||
20250508,114200,966071400,10350,10370,10370,10350,1592
|
||||
20250508,114100,949576430,10370,10370,10370,10370,10
|
||||
20250508,114000,949472730,10380,10380,10380,10380,9
|
||||
20250508,113900,949379310,10370,10370,10370,10370,200
|
||||
20250508,113800,947305310,10370,10370,10370,10370,0
|
||||
20250508,113700,947305310,10370,10370,10370,10370,26
|
||||
20250508,113600,947035690,10370,10370,10370,10370,2
|
||||
20250508,113500,947014950,10370,10370,10370,10370,83
|
||||
20250508,113400,946154240,10360,10360,10360,10360,15
|
||||
20250508,113300,945998840,10360,10360,10360,10360,11
|
||||
20250508,113200,945884880,10360,10360,10360,10360,0
|
||||
20250508,113100,945884880,10360,10360,10360,10360,299
|
||||
20250508,113000,942787240,10360,10360,10360,10360,45
|
||||
20250508,112900,942321040,10360,10360,10360,10360,0
|
||||
20250508,112800,942321040,10360,10350,10360,10350,41
|
||||
20250508,112700,941896430,10350,10350,10350,10350,15
|
||||
20250508,112600,941741180,10350,10350,10350,10350,0
|
||||
20250508,112500,941741180,10350,10350,10350,10350,129
|
||||
20250508,112400,940406030,10350,10350,10350,10350,160
|
||||
20250508,112300,938750030,10340,10340,10340,10340,10
|
||||
20250508,112200,938646630,10350,10350,10350,10350,65
|
||||
20250508,112100,937973880,10320,10320,10320,10320,0
|
||||
20250508,112000,937973880,10320,10320,10320,10320,0
|
||||
20250508,111900,937973880,10320,10320,10320,10320,0
|
||||
20250508,111800,937973880,10320,10300,10320,10300,252
|
||||
20250508,111700,935375750,10290,10290,10290,10290,635
|
||||
20250508,111600,928841600,10300,10300,10300,10300,434
|
||||
20250508,111500,924371400,10290,10290,10300,10290,848
|
||||
20250508,111400,915641580,10300,10330,10330,10300,2853
|
||||
20250508,111300,886232750,10330,10330,10330,10330,0
|
||||
20250508,111200,886232750,10330,10330,10330,10330,0
|
||||
20250508,111100,886232750,10330,10330,10330,10330,247
|
||||
20250508,111000,883681240,10320,10320,10320,10320,3
|
||||
20250508,110900,883650280,10320,10320,10320,10320,117
|
||||
20250508,110800,882442840,10330,10330,10330,10330,10
|
||||
20250508,110700,882339540,10330,10330,10330,10330,0
|
||||
20250508,110600,882339540,10330,10330,10330,10330,1
|
||||
20250508,110500,882329210,10320,10320,10320,10320,546
|
||||
20250508,110400,876694490,10330,10330,10330,10330,2
|
||||
20250508,110300,876673830,10330,10330,10330,10330,20
|
||||
20250508,110200,876467230,10330,10330,10330,10330,10
|
||||
20250508,110100,876363930,10330,10330,10330,10330,5
|
||||
20250508,110000,876312280,10330,10330,10330,10330,11
|
||||
20250508,105900,876198650,10320,10320,10320,10320,0
|
||||
20250508,105800,876198650,10320,10320,10320,10320,5
|
||||
20250508,105700,876147050,10310,10310,10310,10310,88
|
||||
20250508,105600,875239770,10310,10330,10330,10310,46
|
||||
20250508,105500,874764830,10330,10330,10330,10330,1
|
||||
20250508,105400,874754500,10320,10320,10320,10320,395
|
||||
20250508,105300,870678100,10310,10320,10320,10310,22
|
||||
20250508,105200,870451270,10310,10310,10310,10310,83
|
||||
20250508,105100,869595540,10310,10310,10310,10310,210
|
||||
20250508,105000,867430440,10310,10310,10310,10310,3
|
||||
20250508,104900,867399510,10310,10310,10310,10310,43
|
||||
20250508,104800,866956180,10310,10310,10310,10310,236
|
||||
20250508,104700,864523020,10310,10310,10310,10300,1045
|
||||
20250508,104600,853759340,10310,10310,10310,10310,600
|
||||
20250508,104500,847573340,10310,10345,10345,10310,2384
|
||||
20250508,104400,822963060,10335,10335,10335,10335,8
|
||||
20250508,104300,822880380,10320,10320,10320,10320,0
|
||||
20250508,104200,822880380,10320,10320,10320,10320,830
|
||||
20250508,104100,814314780,10320,10320,10320,10320,0
|
||||
20250508,104000,814314780,10320,10320,10320,10320,91
|
||||
20250508,103900,813375660,10320,10320,10320,10320,20
|
||||
20250508,103800,813169260,10310,10310,10310,10300,2379
|
||||
20250508,103700,788646810,10310,10320,10320,10310,211
|
||||
20250508,103600,786470400,10320,10320,10320,10320,392
|
||||
20250508,103500,782424960,10320,10330,10330,10320,1342
|
||||
20250508,103400,768569550,10330,10330,10330,10330,0
|
||||
20250508,103300,768569550,10330,10360,10360,10330,3124
|
||||
20250508,103200,736236830,10360,10370,10370,10360,598
|
||||
20250508,103100,730037300,10370,10370,10370,10370,497
|
||||
20250508,103000,724883410,10370,10380,10380,10370,1521
|
||||
20250508,102900,709107080,10390,10390,10390,10390,334
|
||||
20250508,102800,705636820,10400,10390,10400,10390,63
|
||||
20250508,102700,704982120,10390,10400,10400,10390,172
|
||||
20250508,102600,703193820,10410,10410,10410,10410,1
|
||||
20250508,102500,703183410,10410,10410,10410,10410,0
|
||||
20250508,102400,703183410,10410,10410,10410,10410,0
|
||||
20250508,102300,703183410,10410,10400,10410,10400,530
|
||||
20250508,102200,697671400,10400,10410,10410,10400,200
|
||||
20250508,102100,695591190,10410,10410,10410,10410,0
|
||||
20250508,102000,695591190,10410,10410,10410,10410,9
|
||||
20250508,101900,695497500,10410,10410,10410,10410,708
|
||||
20250508,101800,688127220,10410,10420,10420,10410,986
|
||||
20250508,101700,677861810,10420,10430,10430,10420,820
|
||||
20250508,101600,669314280,10430,10430,10430,10430,0
|
||||
20250508,101500,669314280,10430,10430,10430,10430,70
|
||||
20250508,101400,668584180,10430,10440,10440,10430,9
|
||||
20250508,101300,668490300,10440,10460,10460,10440,2518
|
||||
20250508,101200,642173620,10460,10460,10460,10460,174
|
||||
20250508,101100,640353580,10460,10460,10460,10460,273
|
||||
20250508,101000,637498000,10460,10460,10460,10460,1
|
||||
20250508,100900,637487540,10460,10460,10460,10460,0
|
||||
20250508,100800,637487540,10460,10460,10460,10460,100
|
||||
20250508,100700,636441540,10470,10470,10470,10470,0
|
||||
20250508,100600,636441540,10470,10460,10470,10460,91
|
||||
20250508,100500,635489670,10460,10470,10480,10460,618
|
||||
20250508,100400,629023030,10480,10480,10480,10480,587
|
||||
20250508,100300,622871270,10480,10470,10480,10470,78
|
||||
20250508,100200,622054600,10470,10430,10470,10430,8873
|
||||
20250508,100100,529408760,10420,10420,10420,10420,1064
|
||||
20250508,100000,518321880,10420,10420,10420,10420,201
|
||||
20250508,095900,516227460,10410,10420,10420,10410,359
|
||||
20250508,095800,512486840,10420,10420,10420,10420,526
|
||||
20250508,095700,507005920,10410,10400,10410,10400,436
|
||||
20250508,095600,502467180,10410,10410,10410,10410,330
|
||||
20250508,095500,499031880,10410,10410,10410,10410,120
|
||||
20250508,095400,497782680,10410,10380,10410,10380,497
|
||||
20250508,095300,492611970,10370,10370,10370,10370,0
|
||||
20250508,095200,492611970,10370,10370,10370,10370,0
|
||||
20250508,095100,492611970,10370,10370,10370,10370,20
|
||||
20250508,095000,492404570,10370,10370,10370,10370,100
|
||||
20250508,094900,491367570,10370,10400,10400,10370,1569
|
||||
20250508,094800,475062060,10400,10390,10400,10380,574
|
||||
20250508,094700,469099460,10400,10400,10400,10400,162
|
||||
20250508,094600,467414660,10400,10390,10400,10390,331
|
||||
20250508,094500,463974360,10390,10390,10390,10390,500
|
||||
20250508,094400,458779360,10400,10400,10400,10400,207
|
||||
20250508,094300,456626560,10410,10400,10410,10400,228
|
||||
20250508,094200,454255350,10400,10410,10410,10400,9
|
||||
20250508,094100,454161690,10400,10410,10410,10400,1373
|
||||
20250508,094000,439868770,10390,10380,10410,10370,2870
|
||||
20250508,093900,410027990,10370,10370,10370,10370,0
|
||||
20250508,093800,410027990,10370,10370,10370,10370,380
|
||||
20250508,093700,406087390,10360,10360,10370,10360,209
|
||||
20250508,093600,403921940,10360,10360,10360,10360,1537
|
||||
20250508,093500,387998620,10370,10380,10380,10370,489
|
||||
20250508,093400,382927570,10370,10380,10380,10370,101
|
||||
20250508,093300,381880180,10370,10390,10390,10370,105
|
||||
20250508,093200,380791230,10370,10370,10380,10370,101
|
||||
20250508,093100,379743810,10360,10365,10380,10360,6221
|
||||
20250508,093000,315232800,10365,10365,10370,10365,182
|
||||
20250508,092900,313346360,10360,10380,10380,10360,1542
|
||||
20250508,092800,297356600,10380,10380,10380,10380,1
|
||||
20250508,092700,297346220,10370,10370,10370,10370,7
|
||||
20250508,092600,297273630,10380,10390,10390,10380,42
|
||||
20250508,092500,296837570,10390,10390,10390,10390,10
|
||||
20250508,092400,296733670,10370,10370,10380,10370,669
|
||||
20250508,092300,289793930,10370,10375,10375,10370,18
|
||||
20250508,092200,289607220,10360,10400,10400,10360,2793
|
||||
20250508,092100,260625840,10400,10390,10400,10390,19
|
||||
20250508,092000,260428330,10390,10380,10390,10380,212
|
||||
20250508,091900,258226770,10390,10390,10390,10390,300
|
||||
20250508,091800,255109770,10380,10380,10380,10380,12
|
||||
20250508,091700,254985210,10370,10410,10410,10370,5331
|
||||
20250508,091600,199635170,10410,10410,10410,10410,956
|
||||
20250508,091500,189683210,10410,10440,10440,10410,476
|
||||
20250508,091400,184720120,10445,10430,10445,10430,548
|
||||
20250508,091300,178999980,10430,10440,10440,10430,181
|
||||
20250508,091200,177111640,10440,10440,10450,10440,78
|
||||
20250508,091100,176297290,10450,10460,10460,10450,616
|
||||
20250508,091000,169857990,10480,10500,10500,10480,1205
|
||||
20250508,090900,157212620,10490,10520,10520,10490,2385
|
||||
20250508,090800,132176420,10520,10510,10530,10490,460
|
||||
20250508,090700,127344600,10530,10500,10530,10500,1198
|
||||
20250508,090600,114755050,10500,10450,10500,10450,123
|
||||
20250508,090500,113463720,10460,10470,10630,10460,3599
|
||||
20250508,090400,75656430,10460,10410,10460,10380,4077
|
||||
20250508,090300,33227720,10410,10410,10410,10410,0
|
||||
20250508,090200,33227720,10410,10410,10410,10410,2250
|
||||
20250508,090100,9805220,10410,10400,10410,10370,712
|
||||
20250508,090000,2402400,10400,10400,10400,10400,231
|
||||
|
Reference in New Issue
Block a user