Update 2025-05-08 2733 candle_min
This commit is contained in:
623
053030/min/candle-20250508.csv
Normal file
623
053030/min/candle-20250508.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,192100,1952788910,15300,15300,15300,15300,2658
|
||||
20250508,192000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,191900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,191800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,191700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,191600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,191500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,191400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,191300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,191200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,191100,1952788910,15300,15300,15300,15300,0
|
||||
20250508,191000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,190900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,190800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,190700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,190600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,190500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,190400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,190300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,190200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,190100,1952788910,15300,15300,15300,15300,0
|
||||
20250508,190000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,185900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,185800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,185700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,185600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,185500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,185400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,185300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,185200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,185100,1952788910,15300,15300,15300,15300,2658
|
||||
20250508,185000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,184900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,184800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,184700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,184600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,184500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,184400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,184300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,184200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,184100,1952788910,15300,15300,15300,15300,0
|
||||
20250508,184000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,183900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,183800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,183700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,183600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,183500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,183400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,183300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,183200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,183100,1952788910,15300,15300,15300,15300,0
|
||||
20250508,183000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,182900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,182800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,182700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,182600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,182500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,182400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,182300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,182200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,182100,1952788910,15300,15300,15300,15300,2658
|
||||
20250508,182000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,181900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,181800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,181700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,181600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,181500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,181400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,181300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,181200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,181100,1952788910,15300,15300,15300,15300,0
|
||||
20250508,181000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,180900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,180800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,180700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,180600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,180500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,180400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,180300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,180200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,180100,1952788910,15300,15300,15300,15300,0
|
||||
20250508,180000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,175900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,175800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,175700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,175600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,175500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,175400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,175300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,175200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,175100,1952788910,15300,15300,15300,15300,2658
|
||||
20250508,175000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,174900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,174800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,174700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,174600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,174500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,174400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,174300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,174200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,174100,1952788910,15300,15300,15300,15300,0
|
||||
20250508,174000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,173900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,173800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,173700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,173600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,173500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,173400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,173300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,173200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,173100,1952788910,15300,15300,15300,15300,0
|
||||
20250508,173000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,172900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,172800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,172700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,172600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,172500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,172400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,172300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,172200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,172100,1952788910,15300,15300,15300,15300,2658
|
||||
20250508,172000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,171900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,171800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,171700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,171600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,171500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,171400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,171300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,171200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,171100,1952788910,15300,15300,15300,15300,0
|
||||
20250508,171000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,170900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,170800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,170700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,170600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,170500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,170400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,170300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,170200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,170100,1952788910,15300,15300,15300,15300,0
|
||||
20250508,170000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,165900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,165800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,165700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,165600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,165500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,165400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,165300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,165200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,165100,1952788910,15300,15300,15300,15300,2658
|
||||
20250508,165000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,164900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,164800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,164700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,164600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,164500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,164400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,164300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,164200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,164100,1952788910,15300,15300,15300,15300,0
|
||||
20250508,164000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,163900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,163800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,163700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,163600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,163500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,163400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,163300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,163200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,163100,1952788910,15300,15300,15300,15300,0
|
||||
20250508,163000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,162900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,162800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,162700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,162600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,162500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,162400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,162300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,162200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,162100,1952788910,15300,15300,15300,15300,2658
|
||||
20250508,162000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,161900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,161800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,161700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,161600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,161500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,161400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,161300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,161200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,161100,1952788910,15300,15300,15300,15300,0
|
||||
20250508,161000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,160900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,160800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,160700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,160600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,160500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,160400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,160300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,160200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,160100,1952788910,15300,15300,15300,15300,0
|
||||
20250508,160000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,155900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,155800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,155700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,155600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,155500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,155400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,155300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,155200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,155100,1952788910,15300,15300,15300,15300,2658
|
||||
20250508,155000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,154900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,154800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,154700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,154600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,154500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,154400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,154300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,154200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,154100,1952788910,15300,15300,15300,15300,0
|
||||
20250508,154000,1952788910,15300,15300,15300,15300,0
|
||||
20250508,153900,1952788910,15300,15300,15300,15300,0
|
||||
20250508,153800,1952788910,15300,15300,15300,15300,0
|
||||
20250508,153700,1952788910,15300,15300,15300,15300,0
|
||||
20250508,153600,1952788910,15300,15300,15300,15300,0
|
||||
20250508,153500,1952788910,15300,15300,15300,15300,0
|
||||
20250508,153400,1952788910,15300,15300,15300,15300,0
|
||||
20250508,153300,1952788910,15300,15300,15300,15300,0
|
||||
20250508,153200,1952788910,15300,15300,15300,15300,0
|
||||
20250508,153100,1952788910,15300,15300,15300,15300,0
|
||||
20250508,153000,1952788910,15300,15300,15300,15300,2658
|
||||
20250508,152900,1912121510,15285,15285,15285,15285,0
|
||||
20250508,152800,1912121510,15285,15285,15285,15285,0
|
||||
20250508,152700,1912121510,15285,15285,15285,15285,0
|
||||
20250508,152600,1912121510,15285,15285,15285,15285,0
|
||||
20250508,152500,1912121510,15285,15285,15285,15285,0
|
||||
20250508,152400,1912121510,15285,15285,15285,15285,0
|
||||
20250508,152300,1912121510,15285,15285,15285,15285,0
|
||||
20250508,152200,1912121510,15285,15285,15285,15285,0
|
||||
20250508,152100,1912121510,15285,15285,15285,15285,0
|
||||
20250508,152000,1912121510,15285,15285,15285,15285,0
|
||||
20250508,151900,1912121510,15285,15270,15290,15270,403
|
||||
20250508,151800,1905963835,15270,15260,15280,15260,843
|
||||
20250508,151700,1893091205,15260,15260,15270,15260,65
|
||||
20250508,151600,1892099115,15260,15250,15270,15250,55
|
||||
20250508,151500,1891259865,15270,15250,15270,15250,907
|
||||
20250508,151400,1877417965,15250,15250,15330,15250,68
|
||||
20250508,151300,1876379125,15250,15260,15270,15250,2092
|
||||
20250508,151200,1844454945,15260,15260,15290,15260,811
|
||||
20250508,151100,1832074015,15260,15260,15280,15260,1452
|
||||
20250508,151000,1809888235,15260,15270,15280,15260,76
|
||||
20250508,150900,1808727725,15280,15270,15280,15270,177
|
||||
20250508,150800,1806024545,15270,15280,15280,15260,640
|
||||
20250508,150700,1796248285,15280,15290,15290,15280,984
|
||||
20250508,150600,1781203415,15280,15290,15300,15280,104
|
||||
20250508,150500,1779613345,15300,15310,15310,15300,833
|
||||
20250508,150400,1766867935,15310,15310,15310,15310,18
|
||||
20250508,150300,1766592355,15310,15310,15310,15310,49
|
||||
20250508,150200,1765842165,15310,15310,15320,15310,476
|
||||
20250508,150100,1758554115,15320,15350,15350,15320,972
|
||||
20250508,150000,1743645465,15350,15350,15350,15340,223
|
||||
20250508,145900,1740222465,15350,15340,15350,15340,124
|
||||
20250508,145800,1738319925,15340,15330,15340,15330,77
|
||||
20250508,145700,1737139025,15340,15340,15340,15330,232
|
||||
20250508,145600,1733580155,15340,15330,15340,15320,200
|
||||
20250508,145500,1730514065,15330,15330,15330,15320,267
|
||||
20250508,145400,1726420965,15330,15330,15340,15320,647
|
||||
20250508,145300,1716502355,15330,15330,15330,15320,588
|
||||
20250508,145200,1707493335,15330,15330,15330,15330,101
|
||||
20250508,145100,1705945005,15330,15330,15330,15320,84
|
||||
20250508,145000,1704657305,15330,15330,15330,15320,115
|
||||
20250508,144900,1702894575,15330,15340,15350,15330,884
|
||||
20250508,144800,1689338905,15340,15350,15350,15340,86
|
||||
20250508,144700,1688018905,15350,15360,15360,15350,376
|
||||
20250508,144600,1682246265,15360,15350,15360,15350,24
|
||||
20250508,144500,1681877675,15360,15350,15370,15350,347
|
||||
20250508,144400,1676550185,15360,15360,15370,15360,771
|
||||
20250508,144300,1664707495,15370,15360,15370,15360,358
|
||||
20250508,144200,1659208085,15360,15340,15360,15340,190
|
||||
20250508,144100,1656291505,15340,15350,15350,15340,86
|
||||
20250508,144000,1654971425,15340,15350,15350,15340,330
|
||||
20250508,143900,1649907545,15350,15350,15350,15330,117
|
||||
20250508,143800,1648112445,15350,15350,15350,15340,83
|
||||
20250508,143700,1646838705,15330,15330,15330,15330,150
|
||||
20250508,143600,1644539205,15330,15350,15350,15330,373
|
||||
20250508,143500,1638820695,15350,15360,15360,15330,228
|
||||
20250508,143400,1635322465,15360,15370,15370,15340,299
|
||||
20250508,143300,1630730475,15370,15370,15370,15360,324
|
||||
20250508,143200,1625753015,15380,15380,15380,15370,114
|
||||
20250508,143100,1624000055,15370,15370,15380,15340,480
|
||||
20250508,143000,1616625245,15380,15380,15390,15380,421
|
||||
20250508,142900,1610149945,15380,15390,15400,15380,107
|
||||
20250508,142800,1608502765,15400,15390,15400,15390,105
|
||||
20250508,142700,1606886075,15390,15400,15400,15390,308
|
||||
20250508,142600,1602144995,15400,15400,15400,15390,98
|
||||
20250508,142500,1600635825,15400,15400,15400,15390,458
|
||||
20250508,142400,1593586805,15400,15400,15400,15390,98
|
||||
20250508,142300,1592077615,15390,15400,15400,15390,116
|
||||
20250508,142200,1590291225,15400,15380,15400,15380,93
|
||||
20250508,142100,1588859545,15390,15400,15400,15390,852
|
||||
20250508,142000,1575745445,15390,15390,15400,15390,209
|
||||
20250508,141900,1572528165,15390,15390,15390,15380,229
|
||||
20250508,141800,1569004005,15390,15390,15390,15380,214
|
||||
20250508,141700,1565710645,15390,15390,15390,15390,127
|
||||
20250508,141600,1563756115,15380,15375,15390,15375,594
|
||||
20250508,141500,1554620285,15380,15380,15380,15380,187
|
||||
20250508,141400,1551744225,15380,15375,15380,15375,260
|
||||
20250508,141300,1547745430,15380,15380,15380,15370,51
|
||||
20250508,141200,1546961105,15380,15380,15380,15370,163
|
||||
20250508,141100,1544454175,15380,15370,15380,15370,328
|
||||
20250508,141000,1539411650,15370,15375,15380,15370,63
|
||||
20250508,140900,1538442835,15380,15380,15380,15375,127
|
||||
20250508,140800,1536489580,15380,15370,15380,15370,93
|
||||
20250508,140700,1535059250,15370,15380,15380,15370,181
|
||||
20250508,140600,1532276780,15390,15380,15390,15380,330
|
||||
20250508,140500,1527200855,15380,15390,15390,15380,110
|
||||
20250508,140400,1525508550,15390,15385,15390,15385,66
|
||||
20250508,140300,1524492815,15390,15380,15390,15380,76
|
||||
20250508,140200,1523323285,15380,15385,15390,15380,138
|
||||
20250508,140100,1521200310,15390,15380,15390,15380,624
|
||||
20250508,140000,1511602150,15390,15385,15390,15385,89
|
||||
20250508,135900,1510232455,15390,15390,15390,15390,70
|
||||
20250508,135800,1509155155,15390,15380,15390,15380,105
|
||||
20250508,135700,1507539220,15385,15390,15390,15385,126
|
||||
20250508,135600,1505600375,15390,15380,15390,15380,284
|
||||
20250508,135500,1501232095,15370,15370,15370,15360,713
|
||||
20250508,135400,1490273335,15370,15370,15380,15370,138
|
||||
20250508,135300,1488151945,15370,15370,15380,15370,35
|
||||
20250508,135200,1487613675,15370,15380,15380,15370,660
|
||||
20250508,135100,1477462945,15370,15370,15380,15370,34
|
||||
20250508,135000,1476940175,15370,15350,15370,15340,3024
|
||||
20250508,134900,1430499665,15350,15340,15350,15340,130
|
||||
20250508,134800,1428505165,15340,15350,15350,15340,104
|
||||
20250508,134700,1426909445,15340,15340,15350,15340,223
|
||||
20250508,134600,1423488235,15350,15360,15360,15350,457
|
||||
20250508,134500,1416473055,15360,15360,15360,15350,64
|
||||
20250508,134400,1415490155,15360,15350,15360,15350,64
|
||||
20250508,134300,1414507615,15340,15350,15360,15340,679
|
||||
20250508,134200,1404089085,15350,15350,15350,15350,101
|
||||
20250508,134100,1402538735,15350,15350,15350,15350,32
|
||||
20250508,134000,1402047535,15350,15350,15350,15340,76
|
||||
20250508,133900,1400881035,15350,15350,15360,15340,273
|
||||
20250508,133800,1396690175,15350,15360,15360,15350,233
|
||||
20250508,133700,1393113305,15360,15350,15360,15350,232
|
||||
20250508,133600,1389550405,15360,15350,15360,15350,188
|
||||
20250508,133500,1386663475,15340,15360,15360,15340,80
|
||||
20250508,133400,1385435675,15350,15350,15350,15340,893
|
||||
20250508,133300,1371728335,15350,15340,15350,15340,281
|
||||
20250508,133200,1367415360,15350,15340,15350,15330,546
|
||||
20250508,133100,1359039430,15340,15330,15340,15330,329
|
||||
20250508,133000,1353995730,15330,15320,15330,15320,119
|
||||
20250508,132900,1352172460,15330,15310,15330,15310,3988
|
||||
20250508,132800,1291078680,15310,15310,15310,15310,33
|
||||
20250508,132700,1290573450,15310,15310,15310,15300,433
|
||||
20250508,132600,1283947930,15310,15310,15310,15300,218
|
||||
20250508,132500,1280611970,15310,15310,15310,15310,32
|
||||
20250508,132400,1280122050,15310,15310,15310,15310,19
|
||||
20250508,132300,1279831160,15310,15310,15310,15310,73
|
||||
20250508,132200,1278713530,15310,15310,15310,15310,37
|
||||
20250508,132100,1278147060,15310,15310,15310,15310,32
|
||||
20250508,132000,1277657140,15310,15310,15310,15300,38
|
||||
20250508,131900,1277075370,15300,15310,15310,15290,426
|
||||
20250508,131800,1270557310,15320,15320,15320,15320,32
|
||||
20250508,131700,1270067070,15310,15300,15310,15300,516
|
||||
20250508,131600,1262172120,15310,15300,15310,15300,137
|
||||
20250508,131500,1260074720,15310,15310,15310,15310,92
|
||||
20250508,131400,1258666200,15310,15310,15310,15310,41
|
||||
20250508,131300,1258038490,15310,15300,15310,15300,100
|
||||
20250508,131200,1256508330,15300,15290,15300,15290,101
|
||||
20250508,131100,1254963300,15290,15290,15290,15290,473
|
||||
20250508,131000,1247731130,15290,15280,15290,15280,105
|
||||
20250508,130900,1246126650,15290,15290,15290,15290,344
|
||||
20250508,130800,1240866890,15300,15300,15300,15300,0
|
||||
20250508,130700,1240866890,15300,15300,15300,15290,7
|
||||
20250508,130600,1240759800,15300,15280,15310,15280,1494
|
||||
20250508,130500,1217910650,15280,15270,15280,15270,48
|
||||
20250508,130400,1217177670,15270,15250,15270,15250,1009
|
||||
20250508,130300,1201788300,15260,15260,15260,15260,53
|
||||
20250508,130200,1200979520,15260,15270,15280,15260,37
|
||||
20250508,130100,1200414800,15270,15270,15280,15260,63
|
||||
20250508,130000,1199453090,15270,15270,15280,15270,480
|
||||
20250508,125900,1192122480,15270,15290,15290,15270,31
|
||||
20250508,125800,1191648790,15290,15280,15290,15280,269
|
||||
20250508,125700,1187538460,15290,15290,15290,15290,20
|
||||
20250508,125600,1187232660,15290,15280,15290,15280,157
|
||||
20250508,125500,1184833680,15290,15290,15290,15280,403
|
||||
20250508,125400,1178674510,15290,15290,15290,15280,241
|
||||
20250508,125300,1174991810,15290,15290,15290,15290,3
|
||||
20250508,125200,1174945940,15290,15290,15290,15290,149
|
||||
20250508,125100,1172667730,15280,15280,15290,15280,23
|
||||
20250508,125000,1172316280,15290,15290,15290,15290,20
|
||||
20250508,124900,1172010480,15290,15290,15290,15290,0
|
||||
20250508,124800,1172010480,15290,15290,15290,15290,2
|
||||
20250508,124700,1171979900,15290,15290,15290,15290,39
|
||||
20250508,124600,1171383590,15300,15280,15300,15280,3
|
||||
20250508,124500,1171337720,15300,15290,15300,15280,665
|
||||
20250508,124400,1161169870,15300,15300,15300,15290,60
|
||||
20250508,124300,1160252170,15290,15290,15290,15290,76
|
||||
20250508,124200,1159090130,15280,15290,15290,15280,201
|
||||
20250508,124100,1156017840,15280,15280,15290,15280,128
|
||||
20250508,124000,1154061820,15290,15290,15290,15290,33
|
||||
20250508,123900,1153557250,15290,15280,15290,15280,135
|
||||
20250508,123800,1151493130,15280,15280,15280,15280,33
|
||||
20250508,123700,1150988890,15280,15280,15280,15270,28
|
||||
20250508,123600,1150561100,15270,15260,15270,15260,45
|
||||
20250508,123500,1149874070,15270,15270,15270,15270,3
|
||||
20250508,123400,1149828260,15270,15270,15270,15260,160
|
||||
20250508,123300,1147385200,15270,15270,15270,15270,3
|
||||
20250508,123200,1147339390,15270,15270,15270,15270,2
|
||||
20250508,123100,1147308850,15270,15260,15270,15260,26
|
||||
20250508,123000,1146911900,15260,15270,15270,15260,236
|
||||
20250508,122900,1143308990,15260,15260,15260,15260,1
|
||||
20250508,122800,1143293730,15260,15270,15270,15260,21
|
||||
20250508,122700,1142973100,15270,15270,15270,15270,0
|
||||
20250508,122600,1142973100,15270,15260,15270,15260,77
|
||||
20250508,122500,1141797320,15270,15270,15270,15270,0
|
||||
20250508,122400,1141797320,15270,15270,15270,15270,58
|
||||
20250508,122300,1140911660,15250,15260,15260,15250,375
|
||||
20250508,122200,1135189910,15270,15270,15270,15270,42
|
||||
20250508,122100,1134548570,15290,15290,15300,15290,863
|
||||
20250508,122000,1121353130,15290,15280,15300,15280,636
|
||||
20250508,121900,1111634490,15280,15280,15280,15280,29
|
||||
20250508,121800,1111191370,15280,15270,15280,15270,29
|
||||
20250508,121700,1110748350,15270,15270,15270,15270,89
|
||||
20250508,121600,1109389320,15280,15270,15280,15270,57
|
||||
20250508,121500,1108518860,15270,15280,15280,15270,119
|
||||
20250508,121400,1106701550,15270,15280,15280,15270,61
|
||||
20250508,121300,1105770070,15270,15270,15270,15270,159
|
||||
20250508,121200,1103342140,15270,15280,15290,15270,1190
|
||||
20250508,121100,1085165930,15270,15280,15280,15270,87
|
||||
20250508,121000,1083837190,15280,15270,15280,15270,3
|
||||
20250508,120900,1083791370,15280,15280,15280,15270,152
|
||||
20250508,120800,1081470310,15230,15260,15270,15210,89
|
||||
20250508,120700,1080114820,15200,15260,15260,15200,741
|
||||
20250508,120600,1068835810,15260,15260,15260,15260,157
|
||||
20250508,120500,1066439990,15270,15280,15280,15270,275
|
||||
20250508,120400,1062240560,15270,15270,15280,15270,75
|
||||
20250508,120300,1061095080,15280,15280,15280,15280,0
|
||||
20250508,120200,1061095080,15280,15280,15280,15260,242
|
||||
20250508,120100,1057397440,15280,15280,15280,15280,0
|
||||
20250508,120000,1057397440,15280,15270,15280,15270,391
|
||||
20250508,115900,1051425000,15270,15280,15280,15270,173
|
||||
20250508,115800,1048783100,15280,15280,15280,15280,333
|
||||
20250508,115700,1043694860,15280,15280,15280,15280,229
|
||||
20250508,115600,1040195740,15280,15310,15310,15280,109
|
||||
20250508,115500,1038527430,15310,15270,15310,15270,86
|
||||
20250508,115400,1037212770,15270,15270,15270,15270,5
|
||||
20250508,115300,1037136420,15260,15260,15260,15260,69
|
||||
20250508,115200,1036083480,15270,15310,15320,15270,295
|
||||
20250508,115100,1031567260,15300,15260,15300,15220,2608
|
||||
20250508,115000,991687120,15250,15230,15250,15225,1002
|
||||
20250508,114900,976410435,15230,15220,15230,15210,920
|
||||
20250508,114800,962409775,15210,15210,15210,15210,1
|
||||
20250508,114700,962394565,15220,15220,15220,15220,20
|
||||
20250508,114600,962090165,15210,15210,15210,15210,500
|
||||
20250508,114500,954485165,15210,15210,15220,15210,670
|
||||
20250508,114400,944292975,15200,15200,15210,15200,221
|
||||
20250508,114300,940933685,15200,15190,15200,15190,206
|
||||
20250508,114200,937804355,15190,15190,15190,15190,30
|
||||
20250508,114100,937348655,15190,15180,15190,15180,133
|
||||
20250508,114000,935329385,15190,15190,15190,15190,116
|
||||
20250508,113900,933567345,15190,15190,15190,15190,29
|
||||
20250508,113800,933126835,15190,15190,15190,15190,22
|
||||
20250508,113700,932792655,15190,15180,15190,15180,21
|
||||
20250508,113600,932473825,15190,15190,15190,15190,99
|
||||
20250508,113500,930970015,15190,15190,15190,15190,1
|
||||
20250508,113400,930954825,15180,15180,15180,15170,395
|
||||
20250508,113300,924959745,15190,15190,15190,15190,203
|
||||
20250508,113200,921876175,15190,15190,15190,15190,2
|
||||
20250508,113100,921845795,15190,15190,15190,15190,408
|
||||
20250508,113000,915648275,15200,15200,15200,15200,53
|
||||
20250508,112900,914842675,15200,15190,15200,15190,260
|
||||
20250508,112800,910892785,15195,15195,15195,15195,2
|
||||
20250508,112700,910862395,15195,15195,15195,15195,1
|
||||
20250508,112600,910847200,15200,15200,15200,15195,40
|
||||
20250508,112500,910239225,15200,15190,15200,15190,21
|
||||
20250508,112400,909920225,15190,15190,15190,15190,1
|
||||
20250508,112300,909905035,15200,15200,15200,15200,21
|
||||
20250508,112200,909585835,15200,15220,15220,15200,568
|
||||
20250508,112100,900951795,15240,15240,15240,15240,0
|
||||
20250508,112000,900951795,15240,15225,15240,15200,650
|
||||
20250508,111900,891070990,15240,15240,15240,15200,54
|
||||
20250508,111800,890250030,15240,15240,15240,15240,19
|
||||
20250508,111700,889960470,15240,15220,15240,15210,507
|
||||
20250508,111600,882247590,15250,15250,15250,15250,2
|
||||
20250508,111500,882217090,15220,15220,15220,15220,0
|
||||
20250508,111400,882217090,15220,15230,15230,15220,147
|
||||
20250508,111300,879979560,15250,15230,15250,15230,150
|
||||
20250508,111200,877694640,15260,15260,15260,15260,15
|
||||
20250508,111100,877465740,15260,15230,15260,15230,343
|
||||
20250508,111000,872235150,15240,15240,15240,15240,222
|
||||
20250508,110900,868851870,15240,15230,15250,15230,933
|
||||
20250508,110800,854640830,15230,15230,15230,15230,0
|
||||
20250508,110700,854640830,15230,15230,15230,15230,18
|
||||
20250508,110600,854366690,15230,15230,15230,15230,0
|
||||
20250508,110500,854366690,15230,15230,15230,15230,22
|
||||
20250508,110400,854031630,15230,15230,15230,15230,29
|
||||
20250508,110300,853589960,15230,15240,15250,15230,212
|
||||
20250508,110200,850359160,15240,15210,15250,15210,513
|
||||
20250508,110100,842550550,15210,15200,15210,15200,50
|
||||
20250508,110000,841790060,15210,15210,15210,15200,130
|
||||
20250508,105900,839813550,15210,15200,15210,15200,3
|
||||
20250508,105800,839767930,15210,15210,15210,15210,47
|
||||
20250508,105700,839053060,15220,15220,15220,15210,175
|
||||
20250508,105600,836390620,15220,15220,15220,15210,34
|
||||
20250508,105500,835873240,15210,15200,15210,15200,132
|
||||
20250508,105400,833866780,15220,15200,15220,15200,584
|
||||
20250508,105300,824989600,15200,15200,15200,15190,809
|
||||
20250508,105200,812693550,15200,15200,15200,15200,88
|
||||
20250508,105100,811355950,15190,15200,15200,15190,1501
|
||||
20250508,105000,788547160,15190,15190,15190,15190,85
|
||||
20250508,104900,787256010,15190,15190,15190,15190,181
|
||||
20250508,104800,784506620,15190,15210,15210,15190,164
|
||||
20250508,104700,782014410,15210,15210,15210,15210,22
|
||||
20250508,104600,781679790,15200,15210,15210,15200,90
|
||||
20250508,104500,780311580,15210,15210,15210,15210,148
|
||||
20250508,104400,778060500,15210,15200,15220,15190,107
|
||||
20250508,104300,776433200,15190,15200,15200,15190,204
|
||||
20250508,104200,773333270,15200,15200,15210,15200,458
|
||||
20250508,104100,766370110,15200,15190,15200,15190,63
|
||||
20250508,104000,765412950,15190,15200,15200,15190,62
|
||||
20250508,103900,764470940,15190,15200,15200,15190,3
|
||||
20250508,103800,764425350,15200,15200,15200,15200,17
|
||||
20250508,103700,764166950,15200,15190,15200,15190,1473
|
||||
20250508,103600,741791230,15190,15200,15200,15190,287
|
||||
20250508,103500,737431470,15200,15190,15200,15190,119
|
||||
20250508,103400,735623670,15190,15190,15190,15190,32
|
||||
20250508,103300,735137590,15190,15190,15190,15190,25
|
||||
20250508,103200,734757840,15190,15180,15190,15180,471
|
||||
20250508,103100,727607640,15180,15180,15180,15180,1
|
||||
20250508,103000,727592460,15180,15180,15180,15170,57
|
||||
20250508,102900,726727450,15200,15190,15200,15170,1057
|
||||
20250508,102800,710682270,15180,15200,15200,15180,735
|
||||
20250508,102700,699517560,15200,15200,15200,15200,71
|
||||
20250508,102600,698438360,15200,15200,15210,15200,70
|
||||
20250508,102500,697374290,15190,15190,15190,15190,18
|
||||
20250508,102400,697100870,15190,15200,15200,15190,100
|
||||
20250508,102300,695581270,15200,15200,15200,15200,0
|
||||
20250508,102200,695581270,15200,15190,15200,15190,331
|
||||
20250508,102100,690552810,15190,15190,15190,15180,172
|
||||
20250508,102000,687940770,15200,15170,15200,15170,38
|
||||
20250508,101900,687363680,15180,15190,15190,15170,581
|
||||
20250508,101800,678544490,15180,15180,15180,15180,0
|
||||
20250508,101700,678544490,15180,15190,15200,15170,499
|
||||
20250508,101600,670968640,15190,15200,15200,15190,2
|
||||
20250508,101500,670938250,15200,15200,15200,15200,11
|
||||
20250508,101400,670771050,15180,15200,15200,15180,2337
|
||||
20250508,101300,635250680,15200,15220,15220,15200,214
|
||||
20250508,101200,631995850,15210,15210,15220,15210,191
|
||||
20250508,101100,629090520,15210,15240,15240,15210,16
|
||||
20250508,101000,628846910,15230,15250,15250,15230,16
|
||||
20250508,100900,628603060,15250,15240,15250,15230,100
|
||||
20250508,100800,627078340,15230,15240,15240,15230,49
|
||||
20250508,100700,626332020,15260,15240,15260,15240,122
|
||||
20250508,100600,624472520,15220,15230,15230,15220,98
|
||||
20250508,100500,622980920,15230,15230,15230,15230,19
|
||||
20250508,100400,622691550,15230,15240,15270,15230,758
|
||||
20250508,100300,611146410,15240,15280,15280,15240,91
|
||||
20250508,100200,609757170,15250,15280,15280,15250,2
|
||||
20250508,100100,609726640,15280,15260,15280,15250,60
|
||||
20250508,100000,608811300,15260,15280,15280,15260,13
|
||||
20250508,095900,608612680,15260,15260,15260,15260,9
|
||||
20250508,095800,608475340,15270,15270,15280,15260,99
|
||||
20250508,095700,606963540,15280,15240,15280,15240,866
|
||||
20250508,095600,593752830,15240,15230,15240,15230,12
|
||||
20250508,095500,593569980,15230,15230,15240,15230,38
|
||||
20250508,095400,592991140,15230,15220,15230,15220,11
|
||||
20250508,095300,592823710,15220,15250,15250,15220,74
|
||||
20250508,095200,591696050,15250,15220,15250,15220,1460
|
||||
20250508,095100,569468680,15220,15220,15230,15220,225
|
||||
20250508,095000,566044110,15230,15230,15230,15230,15
|
||||
20250508,094900,565815660,15220,15220,15230,15220,106
|
||||
20250508,094800,564202110,15220,15230,15230,15220,67
|
||||
20250508,094700,563182130,15230,15260,15260,15230,621
|
||||
20250508,094600,553712870,15260,15260,15270,15250,355
|
||||
20250508,094500,548296500,15270,15280,15280,15260,21
|
||||
20250508,094400,547975850,15280,15280,15290,15260,179
|
||||
20250508,094300,545242970,15260,15280,15300,15260,269
|
||||
20250508,094200,541136630,15300,15300,15300,15290,59
|
||||
20250508,094100,540234320,15300,15300,15310,15300,30
|
||||
20250508,094000,539775190,15310,15310,15310,15310,88
|
||||
20250508,093900,538427910,15310,15300,15310,15300,23
|
||||
20250508,093800,538075890,15310,15280,15310,15270,718
|
||||
20250508,093700,527102250,15290,15300,15300,15290,120
|
||||
20250508,093600,525266430,15320,15310,15320,15290,60
|
||||
20250508,093500,524348150,15320,15320,15320,15320,259
|
||||
20250508,093400,520380270,15320,15320,15320,15300,175
|
||||
20250508,093300,517699630,15320,15310,15330,15310,195
|
||||
20250508,093200,514711670,15310,15330,15330,15310,59
|
||||
20250508,093100,513807360,15330,15340,15360,15330,215
|
||||
20250508,093000,510508280,15340,15340,15370,15340,233
|
||||
20250508,092900,506934000,15360,15360,15360,15350,934
|
||||
20250508,092800,492587950,15360,15350,15370,15340,737
|
||||
20250508,092700,481268270,15350,15320,15350,15320,781
|
||||
20250508,092600,469285490,15340,15320,15340,15320,902
|
||||
20250508,092500,455452070,15320,15320,15340,15320,1513
|
||||
20250508,092400,432265200,15320,15290,15320,15280,2840
|
||||
20250508,092300,388812210,15280,15280,15300,15260,525
|
||||
20250508,092200,380794840,15310,15310,15310,15310,0
|
||||
20250508,092100,380794840,15310,15320,15320,15290,817
|
||||
20250508,092000,368293800,15320,15320,15320,15320,1
|
||||
20250508,091900,368278480,15330,15340,15340,15330,989
|
||||
20250508,091800,353109900,15340,15290,15340,15290,21
|
||||
20250508,091700,352787810,15350,15340,15350,15330,625
|
||||
20250508,091600,343200100,15340,15340,15370,15280,2461
|
||||
20250508,091500,305443050,15350,15320,15350,15280,952
|
||||
20250508,091400,290844100,15340,15280,15340,15270,2523
|
||||
20250508,091300,252213150,15280,15290,15290,15270,923
|
||||
20250508,091200,238110130,15300,15300,15320,15260,460
|
||||
20250508,091100,231070180,15260,15230,15310,15230,2989
|
||||
20250508,091000,185432440,15230,15220,15240,15220,888
|
||||
20250508,090900,171908450,15220,15210,15220,15200,1047
|
||||
20250508,090800,155984130,15210,15240,15250,15200,1550
|
||||
20250508,090700,132404860,15230,15150,15250,15150,2600
|
||||
20250508,090600,92839750,15190,15200,15200,15130,191
|
||||
20250508,090500,89948290,15150,15180,15240,15140,1601
|
||||
20250508,090400,65593730,15200,15130,15200,15130,1068
|
||||
20250508,090300,49390960,15130,15060,15130,15060,155
|
||||
20250508,090200,47047460,15100,15110,15110,15100,389
|
||||
20250508,090100,41169950,15130,15130,15140,15130,43
|
||||
20250508,090000,40519230,15130,15000,15130,15000,2696
|
||||
|
Reference in New Issue
Block a user