Update 2025-05-08 2733 candle_min
This commit is contained in:
612
041960/min/candle-20250508.csv
Normal file
612
041960/min/candle-20250508.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,191000,1450935295,6300,6300,6300,6300,8471
|
||||
20250508,190900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,190800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,190700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,190600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,190500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,190400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,190300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,190200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,190100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,190000,1450935295,6300,6300,6300,6300,0
|
||||
20250508,185900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,185800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,185700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,185600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,185500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,185400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,185300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,185200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,185100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,185000,1450935295,6300,6300,6300,6300,0
|
||||
20250508,184900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,184800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,184700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,184600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,184500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,184400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,184300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,184200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,184100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,184000,1450935295,6300,6300,6300,6300,8471
|
||||
20250508,183900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,183800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,183700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,183600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,183500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,183400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,183300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,183200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,183100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,183000,1450935295,6300,6300,6300,6300,0
|
||||
20250508,182900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,182800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,182700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,182600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,182500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,182400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,182300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,182200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,182100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,182000,1450935295,6300,6300,6300,6300,0
|
||||
20250508,181900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,181800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,181700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,181600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,181500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,181400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,181300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,181200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,181100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,181000,1450935295,6300,6300,6300,6300,8471
|
||||
20250508,180900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,180800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,180700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,180600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,180500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,180400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,180300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,180200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,180100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,180000,1450935295,6300,6300,6300,6300,0
|
||||
20250508,175900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,175800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,175700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,175600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,175500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,175400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,175300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,175200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,175100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,175000,1450935295,6300,6300,6300,6300,0
|
||||
20250508,174900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,174800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,174700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,174600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,174500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,174400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,174300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,174200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,174100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,174000,1450935295,6300,6300,6300,6300,8471
|
||||
20250508,173900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,173800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,173700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,173600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,173500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,173400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,173300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,173200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,173100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,173000,1450935295,6300,6300,6300,6300,0
|
||||
20250508,172900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,172800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,172700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,172600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,172500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,172400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,172300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,172200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,172100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,172000,1450935295,6300,6300,6300,6300,0
|
||||
20250508,171900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,171800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,171700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,171600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,171500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,171400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,171300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,171200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,171100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,171000,1450935295,6300,6300,6300,6300,8471
|
||||
20250508,170900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,170800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,170700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,170600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,170500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,170400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,170300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,170200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,170100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,170000,1450935295,6300,6300,6300,6300,0
|
||||
20250508,165900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,165800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,165700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,165600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,165500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,165400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,165300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,165200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,165100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,165000,1450935295,6300,6300,6300,6300,0
|
||||
20250508,164900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,164800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,164700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,164600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,164500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,164400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,164300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,164200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,164100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,164000,1450935295,6300,6300,6300,6300,8471
|
||||
20250508,163900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,163800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,163700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,163600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,163500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,163400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,163300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,163200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,163100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,163000,1450935295,6300,6300,6300,6300,0
|
||||
20250508,162900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,162800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,162700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,162600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,162500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,162400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,162300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,162200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,162100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,162000,1450935295,6300,6300,6300,6300,0
|
||||
20250508,161900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,161800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,161700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,161600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,161500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,161400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,161300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,161200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,161100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,161000,1450935295,6300,6300,6300,6300,8471
|
||||
20250508,160900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,160800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,160700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,160600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,160500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,160400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,160300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,160200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,160100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,160000,1450935295,6300,6300,6300,6300,0
|
||||
20250508,155900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,155800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,155700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,155600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,155500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,155400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,155300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,155200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,155100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,155000,1450935295,6300,6300,6300,6300,0
|
||||
20250508,154900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,154800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,154700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,154600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,154500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,154400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,154300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,154200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,154100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,154000,1450935295,6300,6300,6300,6300,8471
|
||||
20250508,153900,1450935295,6300,6300,6300,6300,0
|
||||
20250508,153800,1450935295,6300,6300,6300,6300,0
|
||||
20250508,153700,1450935295,6300,6300,6300,6300,0
|
||||
20250508,153600,1450935295,6300,6300,6300,6300,0
|
||||
20250508,153500,1450935295,6300,6300,6300,6300,0
|
||||
20250508,153400,1450935295,6300,6300,6300,6300,0
|
||||
20250508,153300,1450935295,6300,6300,6300,6300,0
|
||||
20250508,153200,1450935295,6300,6300,6300,6300,0
|
||||
20250508,153100,1450935295,6300,6300,6300,6300,0
|
||||
20250508,153000,1450935295,6300,6300,6300,6300,8471
|
||||
20250508,152900,1397567995,6300,6300,6300,6300,0
|
||||
20250508,152800,1397567995,6300,6300,6300,6300,0
|
||||
20250508,152700,1397567995,6300,6300,6300,6300,0
|
||||
20250508,152600,1397567995,6300,6300,6300,6300,0
|
||||
20250508,152500,1397567995,6300,6300,6300,6300,0
|
||||
20250508,152400,1397567995,6300,6300,6300,6300,0
|
||||
20250508,152300,1397567995,6300,6300,6300,6300,0
|
||||
20250508,152200,1397567995,6300,6300,6300,6300,0
|
||||
20250508,152100,1397567995,6300,6300,6300,6300,0
|
||||
20250508,152000,1397567995,6300,6300,6300,6300,0
|
||||
20250508,151900,1397567995,6300,6310,6320,6300,712
|
||||
20250508,151800,1393078565,6310,6300,6310,6300,59
|
||||
20250508,151700,1392706725,6300,6300,6300,6300,7
|
||||
20250508,151600,1392662625,6310,6310,6310,6310,1
|
||||
20250508,151500,1392656315,6300,6300,6300,6300,7
|
||||
20250508,151400,1392612215,6310,6310,6310,6310,164
|
||||
20250508,151300,1391577375,6300,6300,6300,6300,50
|
||||
20250508,151200,1391262375,6300,6305,6305,6300,87
|
||||
20250508,151100,1390714270,6310,6310,6310,6310,41
|
||||
20250508,151000,1390455560,6310,6310,6310,6310,0
|
||||
20250508,150900,1390455560,6310,6300,6310,6300,648
|
||||
20250508,150800,1386373060,6310,6310,6310,6310,185
|
||||
20250508,150700,1385205710,6300,6300,6300,6300,500
|
||||
20250508,150600,1382055710,6300,6310,6310,6290,2744
|
||||
20250508,150500,1364762500,6315,6315,6315,6315,0
|
||||
20250508,150400,1364762500,6315,6315,6315,6315,0
|
||||
20250508,150300,1364762500,6315,6315,6315,6315,2
|
||||
20250508,150200,1364749870,6315,6315,6315,6315,10
|
||||
20250508,150100,1364686720,6315,6315,6315,6315,10
|
||||
20250508,150000,1364623570,6310,6330,6330,6310,300
|
||||
20250508,145900,1362726790,6340,6330,6340,6330,463
|
||||
20250508,145800,1359795990,6330,6330,6330,6330,156
|
||||
20250508,145700,1358808510,6330,6330,6330,6330,439
|
||||
20250508,145600,1356029640,6320,6310,6320,6300,4035
|
||||
20250508,145500,1330583280,6320,6310,6320,6310,258
|
||||
20250508,145400,1328953720,6320,6320,6320,6320,30
|
||||
20250508,145300,1328764120,6320,6320,6320,6320,0
|
||||
20250508,145200,1328764120,6320,6320,6320,6320,414
|
||||
20250508,145100,1326147640,6320,6320,6320,6320,60
|
||||
20250508,145000,1325768440,6320,6310,6320,6310,579
|
||||
20250508,144900,1322109560,6320,6320,6320,6320,260
|
||||
20250508,144800,1320466360,6330,6330,6330,6330,566
|
||||
20250508,144700,1316883580,6330,6330,6330,6330,0
|
||||
20250508,144600,1316883580,6330,6320,6330,6310,1161
|
||||
20250508,144500,1309545710,6330,6340,6340,6330,244
|
||||
20250508,144400,1308000670,6340,6340,6340,6340,0
|
||||
20250508,144300,1308000670,6340,6340,6340,6340,511
|
||||
20250508,144200,1304760930,6340,6360,6360,6340,304
|
||||
20250508,144100,1302832340,6360,6360,6360,6360,4
|
||||
20250508,144000,1302806900,6360,6360,6360,6360,50
|
||||
20250508,143900,1302488900,6350,6350,6350,6350,20
|
||||
20250508,143800,1302361900,6350,6350,6350,6350,300
|
||||
20250508,143700,1300456900,6350,6350,6350,6350,25
|
||||
20250508,143600,1300298150,6350,6350,6350,6350,54
|
||||
20250508,143500,1299955250,6350,6350,6350,6350,0
|
||||
20250508,143400,1299955250,6350,6360,6360,6350,1358
|
||||
20250508,143300,1291318710,6350,6350,6350,6350,0
|
||||
20250508,143200,1291318710,6350,6360,6370,6340,1669
|
||||
20250508,143100,1280723930,6360,6350,6360,6350,1361
|
||||
20250508,143000,1272070970,6380,6370,6380,6370,200
|
||||
20250508,142900,1270796550,6370,6350,6370,6350,2040
|
||||
20250508,142800,1257829330,6340,6340,6340,6340,0
|
||||
20250508,142700,1257829330,6340,6340,6340,6340,300
|
||||
20250508,142600,1255927330,6350,6350,6350,6350,0
|
||||
20250508,142500,1255927330,6350,6350,6350,6350,0
|
||||
20250508,142400,1255927330,6350,6350,6350,6350,0
|
||||
20250508,142300,1255927330,6350,6340,6350,6330,1188
|
||||
20250508,142200,1248395820,6340,6360,6360,6340,352
|
||||
20250508,142100,1246160280,6360,6360,6360,6360,0
|
||||
20250508,142000,1246160280,6360,6360,6360,6360,8
|
||||
20250508,141900,1246109400,6360,6310,6360,6310,3743
|
||||
20250508,141800,1222455190,6300,6300,6300,6300,0
|
||||
20250508,141700,1222455190,6300,6300,6300,6300,0
|
||||
20250508,141600,1222455190,6300,6280,6300,6280,1630
|
||||
20250508,141500,1212199860,6300,6300,6300,6300,0
|
||||
20250508,141400,1212199860,6300,6300,6300,6300,0
|
||||
20250508,141300,1212199860,6300,6300,6300,6290,661
|
||||
20250508,141200,1208037750,6300,6300,6300,6300,77
|
||||
20250508,141100,1207552650,6300,6300,6300,6300,100
|
||||
20250508,141000,1206922650,6300,6290,6300,6290,180
|
||||
20250508,140900,1205790050,6280,6290,6290,6270,959
|
||||
20250508,140800,1199769550,6290,6290,6290,6290,100
|
||||
20250508,140700,1199140550,6280,6280,6280,6280,171
|
||||
20250508,140600,1198066670,6290,6290,6290,6280,516
|
||||
20250508,140500,1194821050,6280,6270,6320,6270,8833
|
||||
20250508,140400,1139421270,6260,6260,6260,6260,39
|
||||
20250508,140300,1139177130,6260,6260,6260,6260,67
|
||||
20250508,140200,1138757710,6270,6270,6270,6270,20
|
||||
20250508,140100,1138632310,6260,6260,6260,6260,306
|
||||
20250508,140000,1136716750,6270,6270,6270,6270,20
|
||||
20250508,135900,1136591350,6260,6260,6260,6260,1
|
||||
20250508,135800,1136585090,6260,6260,6260,6260,65
|
||||
20250508,135700,1136178190,6270,6270,6270,6270,261
|
||||
20250508,135600,1134541720,6270,6270,6270,6270,0
|
||||
20250508,135500,1134541720,6270,6270,6270,6270,100
|
||||
20250508,135400,1133914720,6270,6280,6280,6270,310
|
||||
20250508,135300,1131970920,6280,6280,6280,6280,1
|
||||
20250508,135200,1131964640,6270,6270,6270,6270,0
|
||||
20250508,135100,1131964640,6270,6270,6270,6270,312
|
||||
20250508,135000,1130008400,6270,6280,6280,6270,166
|
||||
20250508,134900,1128967480,6280,6270,6280,6270,200
|
||||
20250508,134800,1127712480,6270,6270,6270,6270,0
|
||||
20250508,134700,1127712480,6270,6270,6270,6270,372
|
||||
20250508,134600,1125380040,6270,6270,6270,6270,1
|
||||
20250508,134500,1125373770,6270,6270,6270,6270,0
|
||||
20250508,134400,1125373770,6270,6270,6270,6270,82
|
||||
20250508,134300,1124859630,6270,6270,6270,6270,243
|
||||
20250508,134200,1123336020,6280,6280,6280,6280,168
|
||||
20250508,134100,1122280980,6280,6280,6280,6280,0
|
||||
20250508,134000,1122280980,6280,6280,6280,6280,15
|
||||
20250508,133900,1122186780,6270,6270,6270,6270,374
|
||||
20250508,133800,1119841800,6270,6280,6280,6270,19
|
||||
20250508,133700,1119722660,6270,6270,6270,6270,0
|
||||
20250508,133600,1119722660,6270,6280,6280,6270,303
|
||||
20250508,133500,1117822820,6280,6280,6280,6280,262
|
||||
20250508,133400,1116177460,6270,6270,6270,6270,132
|
||||
20250508,133300,1115349820,6280,6290,6290,6280,273
|
||||
20250508,133200,1113633880,6310,6310,6310,6310,0
|
||||
20250508,133100,1113633880,6310,6310,6310,6310,10
|
||||
20250508,133000,1113570780,6310,6310,6310,6310,0
|
||||
20250508,132900,1113570780,6310,6300,6310,6300,200
|
||||
20250508,132800,1112310680,6300,6300,6300,6300,147
|
||||
20250508,132700,1111384580,6300,6300,6300,6300,80
|
||||
20250508,132600,1110880580,6300,6300,6300,6300,129
|
||||
20250508,132500,1110067880,6300,6320,6320,6300,705
|
||||
20250508,132400,1105617870,6320,6320,6320,6320,0
|
||||
20250508,132300,1105617870,6320,6320,6320,6320,0
|
||||
20250508,132200,1105617870,6320,6330,6330,6320,300
|
||||
20250508,132100,1103721580,6360,6360,6360,6360,0
|
||||
20250508,132000,1103721580,6360,6360,6360,6360,0
|
||||
20250508,131900,1103721580,6360,6340,6360,6340,2
|
||||
20250508,131800,1103708880,6360,6330,6360,6320,301
|
||||
20250508,131700,1101805830,6330,6330,6330,6330,6
|
||||
20250508,131600,1101767850,6370,6360,6370,6360,142
|
||||
20250508,131500,1100864510,6340,6340,6360,6340,223
|
||||
20250508,131400,1099446280,6340,6330,6340,6330,404
|
||||
20250508,131300,1096884960,6340,6350,6360,6340,501
|
||||
20250508,131200,1093703340,6360,6360,6360,6360,0
|
||||
20250508,131100,1093703340,6360,6310,6360,6310,400
|
||||
20250508,131000,1091174340,6360,6360,6360,6360,2
|
||||
20250508,130900,1091161620,6310,6310,6310,6310,0
|
||||
20250508,130800,1091161620,6310,6320,6320,6310,209
|
||||
20250508,130700,1089841760,6330,6350,6350,6330,624
|
||||
20250508,130600,1085881510,6370,6370,6370,6370,3
|
||||
20250508,130500,1085862400,6380,6350,6380,6350,1172
|
||||
20250508,130400,1078401300,6330,6330,6330,6330,0
|
||||
20250508,130300,1078401300,6330,6340,6340,6330,537
|
||||
20250508,130200,1074996960,6330,6330,6340,6330,454
|
||||
20250508,130100,1072123130,6340,6340,6340,6340,293
|
||||
20250508,130000,1070265510,6340,6340,6340,6340,40
|
||||
20250508,125900,1070011910,6330,6340,6340,6330,328
|
||||
20250508,125800,1067935570,6340,6340,6340,6340,2
|
||||
20250508,125700,1067922890,6340,6340,6340,6340,1
|
||||
20250508,125600,1067916550,6340,6310,6340,6310,340
|
||||
20250508,125500,1065770260,6310,6310,6310,6310,0
|
||||
20250508,125400,1065770260,6310,6310,6310,6310,127
|
||||
20250508,125300,1064968890,6290,6300,6300,6290,435
|
||||
20250508,125200,1062229280,6320,6320,6320,6320,0
|
||||
20250508,125100,1062229280,6320,6320,6320,6320,0
|
||||
20250508,125000,1062229280,6320,6320,6320,6320,1
|
||||
20250508,124900,1062222960,6300,6320,6320,6300,435
|
||||
20250508,124800,1059480730,6350,6350,6350,6350,1
|
||||
20250508,124700,1059474380,6340,6340,6340,6340,83
|
||||
20250508,124600,1058948160,6340,6310,6340,6310,520
|
||||
20250508,124500,1055659380,6320,6320,6320,6320,100
|
||||
20250508,124400,1055027380,6340,6340,6350,6340,813
|
||||
20250508,124300,1049867050,6330,6320,6330,6320,529
|
||||
20250508,124200,1046518490,6330,6320,6330,6320,569
|
||||
20250508,124100,1042917220,6360,6360,6360,6360,0
|
||||
20250508,124000,1042917220,6360,6350,6360,6300,3155
|
||||
20250508,123900,1023026780,6320,6330,6380,6310,2601
|
||||
20250508,123800,1006545420,6290,6290,6290,6290,300
|
||||
20250508,123700,1004658420,6320,6320,6320,6320,100
|
||||
20250508,123600,1004026420,6320,6290,6330,6290,312
|
||||
20250508,123500,1002063870,6310,6310,6310,6310,0
|
||||
20250508,123400,1002063870,6310,6310,6310,6310,300
|
||||
20250508,123300,1000170870,6310,6310,6310,6310,11
|
||||
20250508,123200,1000101460,6310,6310,6310,6310,39
|
||||
20250508,123100,999855370,6310,6320,6330,6300,1125
|
||||
20250508,123000,992739400,6330,6310,6330,6310,150
|
||||
20250508,122900,991791530,6310,6310,6310,6310,0
|
||||
20250508,122800,991791530,6310,6300,6310,6300,176
|
||||
20250508,122700,990682440,6290,6290,6290,6290,300
|
||||
20250508,122600,988795440,6290,6290,6290,6290,0
|
||||
20250508,122500,988795440,6290,6290,6290,6290,51
|
||||
20250508,122400,988474650,6300,6310,6310,6300,249
|
||||
20250508,122300,986905890,6320,6320,6320,6320,100
|
||||
20250508,122200,986273890,6320,6290,6320,6290,5362
|
||||
20250508,122100,952490550,6300,6300,6300,6300,0
|
||||
20250508,122000,952490550,6300,6270,6300,6270,854
|
||||
20250508,121900,947123200,6280,6280,6280,6280,515
|
||||
20250508,121800,943889000,6280,6270,6280,6270,138
|
||||
20250508,121700,943023700,6260,6260,6260,6260,0
|
||||
20250508,121600,943023700,6260,6260,6260,6260,300
|
||||
20250508,121500,941145700,6290,6290,6290,6290,8
|
||||
20250508,121400,941095380,6290,6290,6290,6290,0
|
||||
20250508,121300,941095380,6290,6280,6290,6260,508
|
||||
20250508,121200,937906250,6300,6280,6300,6280,12
|
||||
20250508,121100,937830870,6300,6300,6300,6300,27
|
||||
20250508,121000,937660770,6300,6280,6300,6270,250
|
||||
20250508,120900,936090790,6300,6290,6300,6280,1529
|
||||
20250508,120800,926475800,6290,6290,6290,6290,283
|
||||
20250508,120700,924695730,6290,6270,6290,6270,1095
|
||||
20250508,120600,917812310,6270,6270,6270,6270,1
|
||||
20250508,120500,917806040,6250,6250,6270,6250,630
|
||||
20250508,120400,913864960,6250,6240,6250,6240,1137
|
||||
20250508,120300,906762380,6210,6210,6210,6210,0
|
||||
20250508,120200,906762380,6210,6210,6210,6210,0
|
||||
20250508,120100,906762380,6210,6210,6210,6210,400
|
||||
20250508,120000,904278380,6210,6210,6210,6210,116
|
||||
20250508,115900,903558020,6210,6250,6250,6210,45
|
||||
20250508,115800,903278170,6250,6210,6250,6210,562
|
||||
20250508,115700,899784600,6210,6210,6210,6210,122
|
||||
20250508,115600,899026980,6210,6200,6210,6200,128
|
||||
20250508,115500,898233370,6210,6200,6210,6200,1092
|
||||
20250508,115400,891452060,6200,6210,6210,6200,451
|
||||
20250508,115300,888652660,6210,6210,6210,6210,131
|
||||
20250508,115200,887839150,6210,6210,6210,6210,1360
|
||||
20250508,115100,879393550,6210,6210,6210,6210,21
|
||||
20250508,115000,879263140,6220,6220,6220,6210,522
|
||||
20250508,114900,876017360,6220,6230,6230,6220,31
|
||||
20250508,114800,875824530,6220,6230,6230,6210,931
|
||||
20250508,114700,870032790,6230,6210,6280,6210,597
|
||||
20250508,114600,866319000,6210,6220,6220,6210,32
|
||||
20250508,114500,866120180,6220,6220,6220,6220,11
|
||||
20250508,114400,866051760,6240,6220,6240,6220,216
|
||||
20250508,114300,864708220,6220,6230,6230,6220,616
|
||||
20250508,114200,860876590,6230,6230,6230,6220,214
|
||||
20250508,114100,859544430,6230,6250,6270,6230,26
|
||||
20250508,114000,859382030,6250,6230,6270,6230,205
|
||||
20250508,113900,858097100,6230,6220,6270,6220,328
|
||||
20250508,113800,856053620,6220,6220,6230,6220,155
|
||||
20250508,113700,855089100,6230,6230,6230,6220,143
|
||||
20250508,113600,854199270,6230,6240,6240,6230,312
|
||||
20250508,113500,852255390,6270,6240,6270,6240,2
|
||||
20250508,113400,852242880,6240,6270,6280,6240,334
|
||||
20250508,113300,850147230,6270,6240,6270,6240,37
|
||||
20250508,113200,849916270,6220,6240,6240,6220,504
|
||||
20250508,113100,846771550,6240,6240,6240,6220,145
|
||||
20250508,113000,845867100,6230,6230,6230,6230,699
|
||||
20250508,112900,841512330,6230,6240,6240,6220,427
|
||||
20250508,112800,838855760,6240,6220,6240,6220,106
|
||||
20250508,112700,838194640,6220,6240,6240,6220,240
|
||||
20250508,112600,836697320,6240,6260,6260,6230,213
|
||||
20250508,112500,835364320,6260,6250,6260,6250,500
|
||||
20250508,112400,832237530,6250,6220,6250,6210,328
|
||||
20250508,112300,830194870,6220,6220,6220,6220,22
|
||||
20250508,112200,830058030,6220,6230,6230,6210,374
|
||||
20250508,112100,827732850,6210,6220,6230,6210,270
|
||||
20250508,112000,826052610,6220,6220,6220,6220,22
|
||||
20250508,111900,825915770,6220,6230,6230,6220,302
|
||||
20250508,111800,824035510,6230,6230,6230,6230,373
|
||||
20250508,111700,821711720,6220,6235,6250,6220,79
|
||||
20250508,111600,821218405,6260,6220,6260,6220,237
|
||||
20250508,111500,819735295,6270,6260,6270,6260,2691
|
||||
20250508,111400,802863055,6200,6220,6240,6200,2207
|
||||
20250508,111300,789127885,6210,6210,6210,6200,1458
|
||||
20250508,111200,780074775,6210,6200,6220,6200,83
|
||||
20250508,111100,779559605,6190,6190,6190,6180,162
|
||||
20250508,111000,778557075,6190,6200,6200,6190,332
|
||||
20250508,110900,776501965,6190,6190,6190,6190,128
|
||||
20250508,110800,775709645,6190,6200,6200,6190,108
|
||||
20250508,110700,775040125,6190,6200,6200,6190,433
|
||||
20250508,110600,772355855,6190,6190,6200,6190,130
|
||||
20250508,110500,771550155,6200,6200,6200,6200,627
|
||||
20250508,110400,767662755,6210,6200,6210,6200,41
|
||||
20250508,110300,767408385,6210,6180,6210,6180,1852
|
||||
20250508,110200,755941435,6180,6180,6180,6180,20
|
||||
20250508,110100,755817835,6190,6180,6190,6180,20
|
||||
20250508,110000,755694175,6180,6180,6190,6180,406
|
||||
20250508,105900,753184795,6210,6190,6210,6180,122
|
||||
20250508,105800,752429735,6190,6170,6190,6170,292
|
||||
20250508,105700,750624585,6180,6190,6210,6180,1104
|
||||
20250508,105600,743786595,6190,6170,6190,6170,555
|
||||
20250508,105500,740361525,6160,6190,6190,6160,75
|
||||
20250508,105400,739898955,6170,6170,6170,6170,126
|
||||
20250508,105300,739121535,6170,6180,6200,6170,522
|
||||
20250508,105200,735891325,6170,6220,6220,6170,9194
|
||||
20250508,105100,678875865,6220,6230,6230,6220,343
|
||||
20250508,105000,676741905,6220,6230,6230,6220,441
|
||||
20250508,104900,673996745,6220,6220,6230,6220,493
|
||||
20250508,104800,670930085,6220,6220,6220,6220,128
|
||||
20250508,104700,670133925,6220,6230,6230,6220,108
|
||||
20250508,104600,669462155,6230,6220,6230,6220,76
|
||||
20250508,104500,668988885,6220,6220,6220,6220,535
|
||||
20250508,104400,665661185,6220,6220,6220,6220,46
|
||||
20250508,104300,665375065,6230,6230,6230,6220,200
|
||||
20250508,104200,664129075,6230,6240,6240,6230,77
|
||||
20250508,104100,663649125,6240,6240,6240,6240,438
|
||||
20250508,104000,660916005,6240,6260,6300,6240,250
|
||||
20250508,103900,659346235,6260,6220,6260,6220,362
|
||||
20250508,103800,657090375,6230,6230,6230,6230,300
|
||||
20250508,103700,655221375,6260,6240,6260,6240,1257
|
||||
20250508,103600,647377215,6240,6280,6280,6240,301
|
||||
20250508,103500,645496495,6280,6260,6290,6240,608
|
||||
20250508,103400,641692185,6310,6270,6310,6270,314
|
||||
20250508,103300,639711765,6310,6270,6310,6260,604
|
||||
20250508,103200,635907265,6270,6260,6270,6260,360
|
||||
20250508,103100,633650265,6270,6270,6270,6260,93
|
||||
20250508,103000,633067795,6250,6260,6270,6250,435
|
||||
20250508,102900,630347785,6260,6250,6270,6250,272
|
||||
20250508,102800,628643905,6290,6290,6290,6290,0
|
||||
20250508,102700,628643905,6290,6240,6290,6240,345
|
||||
20250508,102600,626489715,6290,6240,6300,6240,227
|
||||
20250508,102500,625070505,6240,6220,6240,6220,132
|
||||
20250508,102400,624248255,6220,6230,6250,6220,620
|
||||
20250508,102300,620382475,6220,6220,6220,6220,25
|
||||
20250508,102200,620226975,6250,6220,6250,6210,242
|
||||
20250508,102100,618721895,6220,6210,6220,6210,2
|
||||
20250508,102000,618709465,6210,6230,6240,6210,570
|
||||
20250508,101900,615161805,6240,6230,6240,6230,14
|
||||
20250508,101800,615074545,6220,6230,6240,6220,55
|
||||
20250508,101700,614732225,6230,6220,6230,6210,235
|
||||
20250508,101600,613270175,6210,6230,6230,6210,900
|
||||
20250508,101500,607671635,6230,6210,6230,6210,147
|
||||
20250508,101400,606758405,6210,6210,6230,6210,947
|
||||
20250508,101300,600874785,6210,6230,6240,6210,338
|
||||
20250508,101200,598775335,6240,6240,6240,6220,762
|
||||
20250508,101100,594033685,6240,6240,6240,6240,128
|
||||
20250508,101000,593234965,6240,6230,6250,6225,40
|
||||
20250508,100900,592985725,6220,6220,6220,6210,420
|
||||
20250508,100800,590373525,6215,6190,6230,6190,1643
|
||||
20250508,100700,580184660,6190,6200,6230,6190,136
|
||||
20250508,100600,579341380,6200,6220,6220,6190,1674
|
||||
20250508,100500,568961760,6220,6220,6230,6210,578
|
||||
20250508,100400,565369270,6220,6240,6250,6220,823
|
||||
20250508,100300,560243660,6240,6260,6270,6240,1323
|
||||
20250508,100200,551966700,6265,6250,6265,6250,95
|
||||
20250508,100100,551372145,6250,6260,6260,6250,425
|
||||
20250508,100000,548715795,6260,6250,6260,6250,622
|
||||
20250508,095900,544827455,6250,6250,6250,6250,112
|
||||
20250508,095800,544127455,6250,6250,6250,6250,467
|
||||
20250508,095700,541208705,6250,6230,6250,6230,229
|
||||
20250508,095600,539778085,6240,6220,6240,6220,532
|
||||
20250508,095500,536462905,6220,6220,6220,6220,137
|
||||
20250508,095400,535610765,6220,6210,6230,6210,1885
|
||||
20250508,095300,523868615,6210,6220,6230,6210,4087
|
||||
20250508,095200,498473805,6220,6230,6240,6220,488
|
||||
20250508,095100,495436935,6220,6250,6250,6220,2071
|
||||
20250508,095000,482529655,6250,6240,6250,6240,24
|
||||
20250508,094900,482379885,6250,6250,6250,6240,512
|
||||
20250508,094800,479184955,6250,6280,6280,6240,1758
|
||||
20250508,094700,468189755,6270,6300,6310,6270,2480
|
||||
20250508,094600,452591255,6300,6290,6330,6290,129
|
||||
20250508,094500,451778945,6290,6290,6300,6290,616
|
||||
20250508,094400,447902715,6290,6280,6290,6280,863
|
||||
20250508,094300,442478145,6290,6285,6290,6280,176
|
||||
20250508,094200,441371360,6285,6320,6320,6285,841
|
||||
20250508,094100,436081300,6300,6320,6330,6300,470
|
||||
20250508,094000,433109660,6330,6300,6330,6290,810
|
||||
20250508,093900,428007720,6290,6290,6290,6290,21
|
||||
20250508,093800,427875630,6290,6300,6300,6280,271
|
||||
20250508,093700,426170580,6290,6290,6290,6290,38
|
||||
20250508,093600,425931560,6290,6275,6290,6270,712
|
||||
20250508,093500,421459480,6280,6280,6280,6280,588
|
||||
20250508,093400,417766840,6290,6290,6290,6290,0
|
||||
20250508,093300,417766840,6290,6300,6300,6290,1627
|
||||
20250508,093200,407528060,6310,6310,6310,6310,160
|
||||
20250508,093100,406518460,6310,6300,6310,6300,771
|
||||
20250508,093000,401654740,6300,6310,6310,6280,36
|
||||
20250508,092900,401428280,6310,6280,6310,6280,956
|
||||
20250508,092800,395414090,6290,6280,6290,6280,22
|
||||
20250508,092700,395275920,6300,6270,6300,6270,295
|
||||
20250508,092600,393426110,6260,6250,6260,6250,232
|
||||
20250508,092500,391974640,6250,6260,6260,6250,833
|
||||
20250508,092400,386764240,6260,6260,6270,6260,247
|
||||
20250508,092300,385218010,6260,6240,6300,6240,265
|
||||
20250508,092200,383562840,6240,6260,6260,6240,2435
|
||||
20250508,092100,368353340,6260,6280,6280,6260,1434
|
||||
20250508,092000,359362160,6290,6290,6300,6280,600
|
||||
20250508,091900,355591010,6280,6280,6300,6280,2934
|
||||
20250508,091800,337126720,6280,6300,6300,6270,2255
|
||||
20250508,091700,322944100,6300,6300,6300,6290,944
|
||||
20250508,091600,316998310,6330,6330,6330,6300,3047
|
||||
20250508,091500,297761080,6330,6340,6360,6330,1621
|
||||
20250508,091400,287494020,6340,6330,6350,6320,1826
|
||||
20250508,091300,275915090,6340,6360,6360,6330,4529
|
||||
20250508,091200,247178330,6370,6380,6380,6370,2058
|
||||
20250508,091100,234056150,6380,6440,6440,6380,932
|
||||
20250508,091000,228087240,6440,6480,6480,6430,3896
|
||||
20250508,090900,202969110,6470,6410,6480,6410,6691
|
||||
20250508,090800,159873520,6410,6380,6410,6380,3792
|
||||
20250508,090700,135631810,6380,6370,6380,6350,1041
|
||||
20250508,090600,129010040,6390,6400,6440,6370,2037
|
||||
20250508,090500,115941470,6400,6340,6400,6340,4039
|
||||
20250508,090400,90189350,6330,6370,6370,6310,799
|
||||
20250508,090300,85127760,6370,6340,6370,6320,1782
|
||||
20250508,090200,73849660,6320,6360,6360,6310,1726
|
||||
20250508,090100,62930330,6360,6360,6450,6350,5748
|
||||
20250508,090000,26095620,6360,6330,6380,6290,4123
|
||||
|
Reference in New Issue
Block a user