Update 2025-05-08 2733 candle_min
This commit is contained in:
623
053300/min/candle-20250508.csv
Normal file
623
053300/min/candle-20250508.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,192100,1067355292,4460,4460,4460,4460,5137
|
||||
20250508,192000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,191900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,191800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,191700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,191600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,191500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,191400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,191300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,191200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,191100,1067355292,4460,4460,4460,4460,0
|
||||
20250508,191000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,190900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,190800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,190700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,190600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,190500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,190400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,190300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,190200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,190100,1067355292,4460,4460,4460,4460,0
|
||||
20250508,190000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,185900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,185800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,185700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,185600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,185500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,185400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,185300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,185200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,185100,1067355292,4460,4460,4460,4460,5137
|
||||
20250508,185000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,184900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,184800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,184700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,184600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,184500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,184400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,184300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,184200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,184100,1067355292,4460,4460,4460,4460,0
|
||||
20250508,184000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,183900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,183800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,183700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,183600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,183500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,183400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,183300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,183200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,183100,1067355292,4460,4460,4460,4460,0
|
||||
20250508,183000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,182900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,182800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,182700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,182600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,182500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,182400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,182300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,182200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,182100,1067355292,4460,4460,4460,4460,5137
|
||||
20250508,182000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,181900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,181800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,181700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,181600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,181500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,181400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,181300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,181200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,181100,1067355292,4460,4460,4460,4460,0
|
||||
20250508,181000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,180900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,180800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,180700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,180600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,180500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,180400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,180300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,180200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,180100,1067355292,4460,4460,4460,4460,0
|
||||
20250508,180000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,175900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,175800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,175700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,175600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,175500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,175400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,175300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,175200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,175100,1067355292,4460,4460,4460,4460,5137
|
||||
20250508,175000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,174900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,174800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,174700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,174600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,174500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,174400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,174300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,174200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,174100,1067355292,4460,4460,4460,4460,0
|
||||
20250508,174000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,173900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,173800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,173700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,173600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,173500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,173400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,173300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,173200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,173100,1067355292,4460,4460,4460,4460,0
|
||||
20250508,173000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,172900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,172800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,172700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,172600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,172500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,172400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,172300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,172200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,172100,1067355292,4460,4460,4460,4460,5137
|
||||
20250508,172000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,171900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,171800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,171700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,171600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,171500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,171400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,171300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,171200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,171100,1067355292,4460,4460,4460,4460,0
|
||||
20250508,171000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,170900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,170800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,170700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,170600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,170500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,170400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,170300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,170200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,170100,1067355292,4460,4460,4460,4460,0
|
||||
20250508,170000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,165900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,165800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,165700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,165600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,165500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,165400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,165300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,165200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,165100,1067355292,4460,4460,4460,4460,5137
|
||||
20250508,165000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,164900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,164800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,164700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,164600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,164500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,164400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,164300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,164200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,164100,1067355292,4460,4460,4460,4460,0
|
||||
20250508,164000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,163900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,163800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,163700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,163600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,163500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,163400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,163300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,163200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,163100,1067355292,4460,4460,4460,4460,0
|
||||
20250508,163000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,162900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,162800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,162700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,162600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,162500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,162400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,162300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,162200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,162100,1067355292,4460,4460,4460,4460,5137
|
||||
20250508,162000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,161900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,161800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,161700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,161600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,161500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,161400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,161300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,161200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,161100,1067355292,4460,4460,4460,4460,0
|
||||
20250508,161000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,160900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,160800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,160700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,160600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,160500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,160400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,160300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,160200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,160100,1067355292,4460,4460,4460,4460,0
|
||||
20250508,160000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,155900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,155800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,155700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,155600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,155500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,155400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,155300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,155200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,155100,1067355292,4460,4460,4460,4460,5137
|
||||
20250508,155000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,154900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,154800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,154700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,154600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,154500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,154400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,154300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,154200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,154100,1067355292,4460,4460,4460,4460,0
|
||||
20250508,154000,1067355292,4460,4460,4460,4460,0
|
||||
20250508,153900,1067355292,4460,4460,4460,4460,0
|
||||
20250508,153800,1067355292,4460,4460,4460,4460,0
|
||||
20250508,153700,1067355292,4460,4460,4460,4460,0
|
||||
20250508,153600,1067355292,4460,4460,4460,4460,0
|
||||
20250508,153500,1067355292,4460,4460,4460,4460,0
|
||||
20250508,153400,1067355292,4460,4460,4460,4460,0
|
||||
20250508,153300,1067355292,4460,4460,4460,4460,0
|
||||
20250508,153200,1067355292,4460,4460,4460,4460,0
|
||||
20250508,153100,1067355292,4460,4460,4460,4460,0
|
||||
20250508,153000,1067355292,4460,4460,4460,4460,5137
|
||||
20250508,152900,1044444272,4445,4445,4445,4445,0
|
||||
20250508,152800,1044444272,4445,4445,4445,4445,0
|
||||
20250508,152700,1044444272,4445,4445,4445,4445,0
|
||||
20250508,152600,1044444272,4445,4445,4445,4445,0
|
||||
20250508,152500,1044444272,4445,4445,4445,4445,0
|
||||
20250508,152400,1044444272,4445,4445,4445,4445,0
|
||||
20250508,152300,1044444272,4445,4445,4445,4445,0
|
||||
20250508,152200,1044444272,4445,4445,4445,4445,0
|
||||
20250508,152100,1044444272,4445,4445,4445,4445,0
|
||||
20250508,152000,1044444272,4445,4445,4445,4445,0
|
||||
20250508,151900,1044444272,4445,4450,4455,4445,1123
|
||||
20250508,151800,1039446617,4450,4455,4455,4445,1089
|
||||
20250508,151700,1034600917,4455,4455,4460,4450,191
|
||||
20250508,151600,1033750072,4460,4455,4460,4455,720
|
||||
20250508,151500,1030542452,4455,4450,4455,4445,116
|
||||
20250508,151400,1030026137,4455,4450,4455,4450,834
|
||||
20250508,151300,1026314297,4455,4455,4460,4450,2201
|
||||
20250508,151200,1016508697,4445,4450,4455,4445,1133
|
||||
20250508,151100,1011469742,4455,4460,4460,4450,164
|
||||
20250508,151000,1010739167,4455,4450,4455,4450,2545
|
||||
20250508,150900,999403337,4450,4450,4455,4445,2247
|
||||
20250508,150800,989408867,4450,4450,4450,4450,142
|
||||
20250508,150700,988776967,4450,4450,4450,4445,513
|
||||
20250508,150600,986494212,4450,4450,4450,4445,189
|
||||
20250508,150500,985653232,4450,4450,4450,4445,81
|
||||
20250508,150400,985292912,4450,4445,4450,4445,42
|
||||
20250508,150300,985106017,4445,4450,4450,4445,287
|
||||
20250508,150200,983829032,4450,4450,4450,4450,60
|
||||
20250508,150100,983562032,4445,4445,4455,4445,149
|
||||
20250508,150000,982899347,4445,4455,4455,4445,558
|
||||
20250508,145900,980418457,4455,4450,4455,4450,310
|
||||
20250508,145800,979038517,4455,4445,4455,4445,429
|
||||
20250508,145700,977129397,4450,4450,4450,4450,914
|
||||
20250508,145600,973062097,4450,4450,4450,4445,321
|
||||
20250508,145500,971633752,4450,4440,4450,4440,747
|
||||
20250508,145400,968312342,4445,4445,4445,4445,0
|
||||
20250508,145300,968312342,4445,4445,4445,4445,28
|
||||
20250508,145200,968187882,4435,4435,4445,4435,117
|
||||
20250508,145100,967668312,4445,4450,4450,4435,1474
|
||||
20250508,145000,961120052,4450,4445,4450,4445,4458
|
||||
20250508,144900,941304062,4445,4435,4445,4430,1184
|
||||
20250508,144800,936052512,4435,4435,4435,4435,275
|
||||
20250508,144700,934832887,4435,4440,4440,4430,747
|
||||
20250508,144600,931520562,4435,4440,4440,4435,810
|
||||
20250508,144500,927928102,4440,4440,4440,4435,447
|
||||
20250508,144400,925945467,4440,4440,4440,4435,298
|
||||
20250508,144300,924623542,4435,4437,4440,4435,86
|
||||
20250508,144200,924241832,4440,4440,4440,4440,46
|
||||
20250508,144100,924037592,4435,4435,4440,4435,91
|
||||
20250508,144000,923633787,4440,4445,4445,4435,116
|
||||
20250508,143900,923118747,4445,4440,4445,4435,1447
|
||||
20250508,143800,916695032,4445,4440,4445,4440,65
|
||||
20250508,143700,916406292,4445,4445,4445,4445,24
|
||||
20250508,143600,916299612,4445,4445,4445,4445,29
|
||||
20250508,143500,916170707,4440,4445,4445,4440,602
|
||||
20250508,143400,913497667,4445,4445,4445,4440,48
|
||||
20250508,143300,913284412,4445,4445,4445,4440,418
|
||||
20250508,143200,911427072,4445,4445,4445,4440,828
|
||||
20250508,143100,907750457,4445,4445,4445,4445,31
|
||||
20250508,143000,907612662,4445,4445,4445,4440,82
|
||||
20250508,142900,907248277,4440,4445,4445,4440,75
|
||||
20250508,142800,906914977,4445,4445,4445,4445,32
|
||||
20250508,142700,906772737,4445,4445,4447,4437,3045
|
||||
20250508,142600,893243171,4445,4447,4447,4445,418
|
||||
20250508,142500,891384357,4450,4450,4450,4445,1282
|
||||
20250508,142400,885684537,4450,4445,4450,4445,28
|
||||
20250508,142300,885560007,4450,4435,4450,4430,3877
|
||||
20250508,142200,868335772,4440,4440,4440,4440,10
|
||||
20250508,142100,868291372,4440,4445,4445,4435,79
|
||||
20250508,142000,867940552,4445,4440,4445,4440,152
|
||||
20250508,141900,867265547,4445,4445,4445,4445,0
|
||||
20250508,141800,867265547,4445,4440,4445,4435,18
|
||||
20250508,141700,867185627,4435,4430,4440,4430,4438
|
||||
20250508,141600,847512302,4430,4425,4430,4425,48
|
||||
20250508,141500,847299767,4425,4425,4425,4425,15
|
||||
20250508,141400,847233392,4430,4430,4430,4430,1
|
||||
20250508,141300,847228962,4425,4430,4430,4425,83
|
||||
20250508,141200,846861397,4430,4430,4430,4430,148
|
||||
20250508,141100,846205757,4435,4435,4435,4435,100
|
||||
20250508,141000,845762257,4435,4430,4435,4430,1285
|
||||
20250508,140900,840069572,4430,4430,4430,4430,0
|
||||
20250508,140800,840069572,4430,4435,4435,4430,63
|
||||
20250508,140700,839790272,4430,4425,4430,4425,377
|
||||
20250508,140600,838120242,4430,4430,4430,4430,140
|
||||
20250508,140500,837500042,4430,4425,4430,4425,175
|
||||
20250508,140400,836724902,4430,4430,4430,4425,76
|
||||
20250508,140300,836388292,4430,4427,4430,4427,1400
|
||||
20250508,140200,830186295,4430,4430,4430,4430,26
|
||||
20250508,140100,830071115,4430,4430,4430,4425,65
|
||||
20250508,140000,829783350,4425,4425,4430,4425,1088
|
||||
20250508,135900,824965555,4425,4430,4430,4425,514
|
||||
20250508,135800,822689115,4430,4430,4430,4425,37
|
||||
20250508,135700,822525310,4430,4425,4430,4425,49
|
||||
20250508,135600,822308350,4430,4430,4430,4430,26
|
||||
20250508,135500,822193170,4425,4425,4430,4425,269
|
||||
20250508,135400,821002350,4430,4430,4430,4430,655
|
||||
20250508,135300,818100700,4425,4425,4430,4425,304
|
||||
20250508,135200,816754265,4425,4430,4430,4425,3361
|
||||
20250508,135100,801881705,4430,4430,4430,4430,10
|
||||
20250508,135000,801837405,4430,4425,4430,4425,1656
|
||||
20250508,134900,794509265,4430,4430,4430,4425,626
|
||||
20250508,134800,791738620,4430,4430,4430,4430,18
|
||||
20250508,134700,791658880,4425,4430,4430,4425,216
|
||||
20250508,134600,790702080,4430,4430,4435,4425,2040
|
||||
20250508,134500,781659815,4430,4440,4440,4430,571
|
||||
20250508,134400,779130125,4440,4430,4440,4430,91
|
||||
20250508,134300,778726310,4430,4430,4430,4430,0
|
||||
20250508,134200,778726310,4430,4435,4435,4430,23
|
||||
20250508,134100,778624415,4430,4430,4430,4430,5
|
||||
20250508,134000,778602265,4440,4435,4440,4435,41
|
||||
20250508,133900,778420255,4430,4430,4430,4430,276
|
||||
20250508,133800,777197575,4430,4430,4440,4430,253
|
||||
20250508,133700,776075695,4430,4440,4440,4425,2487
|
||||
20250508,133600,765063105,4440,4430,4440,4430,273
|
||||
20250508,133500,763851250,4430,4440,4440,4430,74
|
||||
20250508,133400,763523170,4440,4440,4440,4440,35
|
||||
20250508,133300,763367770,4440,4430,4440,4430,1211
|
||||
20250508,133200,758000365,4440,4430,4440,4430,2465
|
||||
20250508,133100,747080025,4430,4435,4435,4430,34
|
||||
20250508,133000,746929340,4440,4440,4440,4440,1
|
||||
20250508,132900,746924900,4445,4445,4445,4445,1
|
||||
20250508,132800,746920455,4430,4440,4440,4430,6704
|
||||
20250508,132700,717202180,4445,4445,4445,4440,154
|
||||
20250508,132600,716517725,4445,4445,4445,4445,0
|
||||
20250508,132500,716517725,4445,4445,4445,4440,877
|
||||
20250508,132400,712619515,4440,4440,4445,4440,78
|
||||
20250508,132300,712272895,4450,4445,4450,4440,669
|
||||
20250508,132200,709299130,4445,4445,4445,4445,76
|
||||
20250508,132100,708961310,4440,4445,4445,4440,42
|
||||
20250508,132000,708774700,4440,4440,4440,4440,21
|
||||
20250508,131900,708681460,4445,4440,4445,4440,473
|
||||
20250508,131800,706579050,4445,4445,4445,4445,0
|
||||
20250508,131700,706579050,4445,4440,4445,4440,47
|
||||
20250508,131600,706370240,4440,4440,4440,4440,81
|
||||
20250508,131500,706010600,4445,4445,4445,4445,26
|
||||
20250508,131400,705895030,4440,4440,4440,4440,777
|
||||
20250508,131300,702445150,4440,4440,4440,4440,48
|
||||
20250508,131200,702232030,4445,4445,4445,4445,26
|
||||
20250508,131100,702116460,4445,4445,4445,4445,0
|
||||
20250508,131000,702116460,4445,4440,4445,4435,1862
|
||||
20250508,130900,693846310,4440,4440,4440,4440,22
|
||||
20250508,130800,693748630,4445,4440,4445,4440,28
|
||||
20250508,130700,693624175,4440,4445,4445,4440,153
|
||||
20250508,130600,692944165,4445,4435,4445,4435,295
|
||||
20250508,130500,691634115,4435,4440,4440,4435,905
|
||||
20250508,130400,687615920,4445,4445,4445,4445,0
|
||||
20250508,130300,687615920,4445,4440,4445,4440,11
|
||||
20250508,130200,687567040,4435,4440,4445,4435,153
|
||||
20250508,130100,686887295,4445,4445,4445,4445,1
|
||||
20250508,130000,686882850,4440,4435,4440,4435,4
|
||||
20250508,125900,686865095,4435,4440,4440,4435,128
|
||||
20250508,125800,686296835,4435,4440,4440,4435,491
|
||||
20250508,125700,684117575,4440,4445,4445,4440,156
|
||||
20250508,125600,683424890,4440,4440,4440,4440,14
|
||||
20250508,125500,683362730,4440,4440,4440,4440,21
|
||||
20250508,125400,683269490,4445,4440,4445,4440,118
|
||||
20250508,125300,682745525,4440,4445,4445,4440,16
|
||||
20250508,125200,682674480,4445,4440,4445,4435,1243
|
||||
20250508,125100,677149560,4440,4435,4440,4435,124
|
||||
20250508,125000,676599105,4435,4440,4440,4435,21
|
||||
20250508,124900,676505940,4440,4440,4440,4435,105
|
||||
20250508,124800,676040235,4440,4440,4440,4435,420
|
||||
20250508,124700,674175450,4445,4445,4445,4440,28
|
||||
20250508,124600,674051100,4445,4445,4445,4445,8
|
||||
20250508,124500,674015540,4445,4440,4445,4435,18
|
||||
20250508,124400,673935605,4445,4440,4445,4435,27
|
||||
20250508,124300,673815735,4435,4440,4440,4435,1874
|
||||
20250508,124200,665495280,4435,4435,4435,4435,16
|
||||
20250508,124100,665424320,4440,4440,4440,4435,7
|
||||
20250508,124000,665393245,4440,4435,4440,4435,28
|
||||
20250508,123900,665269030,4435,4440,4440,4435,58
|
||||
20250508,123800,665011750,4435,4440,4440,4435,11
|
||||
20250508,123700,664962915,4440,4440,4440,4440,5
|
||||
20250508,123600,664940715,4440,4445,4445,4435,30
|
||||
20250508,123500,664807560,4445,4445,4445,4445,11
|
||||
20250508,123400,664758665,4435,4440,4440,4435,15
|
||||
20250508,123300,664692070,4435,4440,4440,4435,22
|
||||
20250508,123200,664594405,4445,4440,4445,4435,16
|
||||
20250508,123100,664523330,4440,4440,4440,4435,1708
|
||||
20250508,123000,656945670,4440,4445,4445,4435,2759
|
||||
20250508,122900,644694025,4445,4445,4445,4440,657
|
||||
20250508,122800,641774875,4445,4445,4445,4440,230
|
||||
20250508,122700,640753240,4445,4445,4445,4445,0
|
||||
20250508,122600,640753240,4445,4440,4445,4440,1153
|
||||
20250508,122500,635633895,4435,4435,4440,4435,75
|
||||
20250508,122400,635301240,4435,4440,4440,4435,2112
|
||||
20250508,122300,625924515,4430,4440,4440,4430,47
|
||||
20250508,122200,625716215,4430,4430,4435,4430,878
|
||||
20250508,122100,621823045,4430,4435,4435,4430,22
|
||||
20250508,122000,621725580,4425,4430,4430,4425,16
|
||||
20250508,121900,621654705,4425,4425,4435,4425,4913
|
||||
20250508,121800,599914670,4425,4430,4430,4425,32
|
||||
20250508,121700,599772915,4425,4430,4430,4425,3
|
||||
20250508,121600,599759630,4425,4430,4430,4425,141
|
||||
20250508,121500,599135645,4435,4430,4435,4430,1809
|
||||
20250508,121400,591121730,4430,4430,4430,4430,36
|
||||
20250508,121300,590962250,4430,4435,4435,4430,127
|
||||
20250508,121200,590399595,4430,4440,4440,4430,1351
|
||||
20250508,121100,584408310,4440,4435,4440,4435,23
|
||||
20250508,121000,584306260,4435,4440,4440,4435,75
|
||||
20250508,120900,583973385,4435,4435,4435,4435,0
|
||||
20250508,120800,583973385,4435,4435,4435,4435,15
|
||||
20250508,120700,583906860,4435,4440,4440,4435,26
|
||||
20250508,120600,583791525,4440,4437,4440,4437,393
|
||||
20250508,120500,582047505,4435,4440,4440,4435,471
|
||||
20250508,120400,579956340,4440,4440,4440,4440,0
|
||||
20250508,120300,579956340,4440,4440,4440,4440,28
|
||||
20250508,120200,579832020,4440,4440,4440,4440,16
|
||||
20250508,120100,579760980,4440,4440,4440,4440,2
|
||||
20250508,120000,579752100,4440,4440,4440,4440,37
|
||||
20250508,115900,579587820,4440,4440,4440,4440,45
|
||||
20250508,115800,579388020,4435,4435,4435,4435,0
|
||||
20250508,115700,579388020,4435,4435,4435,4435,0
|
||||
20250508,115600,579388020,4435,4440,4440,4435,659
|
||||
20250508,115500,576462295,4440,4440,4440,4440,0
|
||||
20250508,115400,576462295,4440,4435,4440,4435,159
|
||||
20250508,115300,575757115,4435,4440,4440,4435,562
|
||||
20250508,115200,573262525,4440,4440,4440,4440,21
|
||||
20250508,115100,573169285,4440,4440,4450,4440,4586
|
||||
20250508,115000,552796710,4440,4440,4440,4440,0
|
||||
20250508,114900,552796710,4440,4435,4440,4435,241
|
||||
20250508,114800,551727780,4435,4435,4435,4435,37
|
||||
20250508,114700,551563685,4440,4440,4440,4440,0
|
||||
20250508,114600,551563685,4440,4435,4440,4435,134
|
||||
20250508,114500,550969335,4435,4435,4440,4435,62
|
||||
20250508,114400,550694345,4435,4435,4435,4435,0
|
||||
20250508,114300,550694345,4435,4430,4435,4430,48
|
||||
20250508,114200,550481540,4435,4435,4435,4435,0
|
||||
20250508,114100,550481540,4435,4435,4435,4435,0
|
||||
20250508,114000,550481540,4435,4430,4435,4430,50
|
||||
20250508,113900,550259885,4440,4435,4440,4430,99
|
||||
20250508,113800,549821120,4430,4435,4435,4430,222
|
||||
20250508,113700,548836560,4430,4435,4435,4430,1236
|
||||
20250508,113600,543355895,4435,4435,4435,4435,4
|
||||
20250508,113500,543338155,4435,4435,4435,4435,0
|
||||
20250508,113400,543338155,4435,4430,4435,4430,160
|
||||
20250508,113300,542629300,4435,4435,4435,4430,628
|
||||
20250508,113200,539846895,4435,4435,4435,4435,1
|
||||
20250508,113100,539842460,4430,4435,4435,4430,16
|
||||
20250508,113000,539771575,4430,4435,4435,4430,34
|
||||
20250508,112900,539620905,4440,4430,4440,4425,666
|
||||
20250508,112800,536669190,4430,4430,4430,4430,15
|
||||
20250508,112700,536602740,4435,4435,4435,4430,2272
|
||||
20250508,112600,526535600,4435,4435,4440,4435,45
|
||||
20250508,112500,526336015,4440,4435,4440,4435,1194
|
||||
20250508,112400,521040130,4435,4435,4435,4435,0
|
||||
20250508,112300,521040130,4435,4430,4435,4430,35
|
||||
20250508,112200,520885075,4430,4430,4430,4425,603
|
||||
20250508,112100,518213795,4425,4425,4425,4425,123
|
||||
20250508,112000,517669520,4425,4425,4425,4425,16
|
||||
20250508,111900,517598720,4425,4425,4430,4425,86
|
||||
20250508,111800,517218075,4425,4425,4425,4425,1334
|
||||
20250508,111700,511315125,4425,4425,4425,4425,16
|
||||
20250508,111600,511244325,4425,4425,4425,4425,0
|
||||
20250508,111500,511244325,4425,4430,4430,4425,118
|
||||
20250508,111400,510721690,4425,4435,4435,4425,747
|
||||
20250508,111300,507412405,4435,4435,4435,4435,20
|
||||
20250508,111200,507323705,4430,4430,4430,4430,603
|
||||
20250508,111100,504652415,4430,4430,4430,4430,21
|
||||
20250508,111000,504559385,4435,4435,4435,4435,1
|
||||
20250508,110900,504554950,4430,4430,4430,4430,23
|
||||
20250508,110800,504453060,4430,4430,4430,4430,24
|
||||
20250508,110700,504346740,4435,4435,4435,4435,30
|
||||
20250508,110600,504213690,4435,4430,4435,4430,980
|
||||
20250508,110500,499872280,4435,4435,4435,4435,75
|
||||
20250508,110400,499539655,4430,4430,4430,4430,39
|
||||
20250508,110300,499366885,4430,4430,4430,4425,878
|
||||
20250508,110200,495477390,4430,4430,4430,4430,0
|
||||
20250508,110100,495477390,4430,4425,4430,4425,115
|
||||
20250508,110000,494968505,4425,4425,4430,4425,1365
|
||||
20250508,105900,488921832,4427,4427,4427,4427,0
|
||||
20250508,105800,488921832,4427,4427,4427,4427,31
|
||||
20250508,105700,488784595,4425,4425,4425,4425,43
|
||||
20250508,105600,488594320,4427,4425,4430,4425,2671
|
||||
20250508,105500,476774850,4425,4430,4430,4425,2569
|
||||
20250508,105400,465407020,4425,4430,4430,4425,1009
|
||||
20250508,105300,460937695,4435,4440,4440,4430,9511
|
||||
20250508,105200,418785205,4440,4435,4440,4435,581
|
||||
20250508,105100,416206520,4440,4435,4440,4435,1698
|
||||
20250508,105000,408675270,4435,4435,4435,4435,0
|
||||
20250508,104900,408675270,4435,4440,4440,4435,284
|
||||
20250508,104800,407415605,4435,4435,4435,4435,667
|
||||
20250508,104700,404457460,4440,4440,4440,4440,1
|
||||
20250508,104600,404453020,4435,4435,4435,4435,37
|
||||
20250508,104500,404288925,4440,4440,4440,4440,5
|
||||
20250508,104400,404266725,4440,4440,4440,4440,145
|
||||
20250508,104300,403622925,4435,4440,4440,4435,18
|
||||
20250508,104200,403543080,4440,4435,4440,4435,531
|
||||
20250508,104100,401188090,4435,4435,4435,4435,298
|
||||
20250508,104000,399866460,4435,4445,4445,4435,175
|
||||
20250508,103900,399089030,4440,4440,4440,4435,185
|
||||
20250508,103800,398267640,4440,4435,4440,4435,37
|
||||
20250508,103700,398103535,4440,4440,4440,4440,0
|
||||
20250508,103600,398103535,4440,4440,4440,4440,0
|
||||
20250508,103500,398103535,4440,4440,4445,4435,665
|
||||
20250508,103400,395151235,4445,4445,4445,4440,104
|
||||
20250508,103300,394688960,4440,4445,4445,4440,807
|
||||
20250508,103200,391102625,4445,4435,4445,4430,9867
|
||||
20250508,103100,347341120,4435,4440,4440,4435,54
|
||||
20250508,103000,347101470,4435,4435,4435,4435,4
|
||||
20250508,102900,347083730,4435,4435,4440,4435,1009
|
||||
20250508,102800,342607645,4435,4435,4435,4435,0
|
||||
20250508,102700,342607645,4435,4435,4435,4435,1810
|
||||
20250508,102600,334580295,4435,4440,4440,4435,20
|
||||
20250508,102500,334491570,4440,4440,4440,4440,30
|
||||
20250508,102400,334358370,4435,4437,4437,4435,28
|
||||
20250508,102300,334234178,4437,4440,4440,4437,64
|
||||
20250508,102200,333950060,4440,4440,4440,4440,958
|
||||
20250508,102100,329696540,4440,4445,4445,4435,15
|
||||
20250508,102000,329629940,4445,4440,4445,4435,2201
|
||||
20250508,101900,319858075,4445,4440,4445,4440,3090
|
||||
20250508,101800,306133025,4445,4440,4445,4435,2110
|
||||
20250508,101700,296764345,4435,4440,4440,4435,1174
|
||||
20250508,101600,291552105,4440,4445,4445,4440,74
|
||||
20250508,101500,291223460,4445,4440,4445,4440,315
|
||||
20250508,101400,289824550,4445,4445,4445,4445,56
|
||||
20250508,101300,289575630,4445,4445,4445,4445,3
|
||||
20250508,101200,289562295,4440,4445,4450,4440,384
|
||||
20250508,101100,287855685,4445,4435,4445,4435,125
|
||||
20250508,101000,287300070,4445,4435,4445,4435,77
|
||||
20250508,100900,286957845,4445,4430,4445,4430,671
|
||||
20250508,100800,283982110,4435,4430,4440,4430,2123
|
||||
20250508,100700,274568635,4425,4430,4430,4425,2224
|
||||
20250508,100600,264716420,4430,4435,4435,4430,575
|
||||
20250508,100500,262166465,4430,4430,4435,4430,1263
|
||||
20250508,100400,256571140,4430,4445,4450,4430,107
|
||||
20250508,100300,256096610,4435,4435,4435,4435,178
|
||||
20250508,100200,255307180,4435,4435,4440,4430,870
|
||||
20250508,100100,251449785,4435,4440,4440,4435,920
|
||||
20250508,100000,247368055,4440,4440,4440,4440,2
|
||||
20250508,095900,247359175,4435,4445,4445,4435,1142
|
||||
20250508,095800,242287825,4445,4445,4445,4445,35
|
||||
20250508,095700,242132250,4450,4450,4450,4450,21
|
||||
20250508,095600,242038800,4445,4445,4445,4445,173
|
||||
20250508,095500,241269815,4440,4440,4440,4440,15
|
||||
20250508,095400,241203215,4445,4435,4450,4435,4176
|
||||
20250508,095300,222655005,4430,4435,4435,4430,17
|
||||
20250508,095200,222579620,4430,4440,4440,4430,888
|
||||
20250508,095100,218640280,4440,4435,4440,4435,4
|
||||
20250508,095000,218622525,4435,4435,4435,4435,40
|
||||
20250508,094900,218445125,4435,4440,4445,4435,674
|
||||
20250508,094800,215450355,4445,4440,4445,4435,270
|
||||
20250508,094700,214251940,4435,4440,4445,4435,408
|
||||
20250508,094600,212440665,4445,4445,4445,4445,115
|
||||
20250508,094500,211929490,4445,4440,4445,4440,210
|
||||
20250508,094400,210996335,4435,4440,4455,4435,1061
|
||||
20250508,094300,206276050,4440,4435,4440,4435,156
|
||||
20250508,094200,205583520,4440,4435,4440,4430,26
|
||||
20250508,094100,205468245,4440,4435,4440,4435,869
|
||||
20250508,094000,201614225,4440,4435,4440,4435,36
|
||||
20250508,093900,201454560,4435,4440,4440,4435,27
|
||||
20250508,093800,201334810,4435,4445,4455,4435,781
|
||||
20250508,093700,197858445,4435,4455,4460,4435,2786
|
||||
20250508,093600,185458225,4440,4435,4460,4430,3841
|
||||
20250508,093500,168373965,4435,4435,4435,4435,1714
|
||||
20250508,093400,160772375,4425,4425,4435,4425,1153
|
||||
20250508,093300,155670020,4425,4430,4430,4425,180
|
||||
20250508,093200,154872755,4425,4425,4425,4420,358
|
||||
20250508,093100,153289005,4430,4425,4430,4425,509
|
||||
20250508,093000,151034180,4425,4425,4425,4420,1508
|
||||
20250508,092900,144361610,4425,4435,4435,4425,988
|
||||
20250508,092800,139982770,4435,4440,4440,4435,209
|
||||
20250508,092700,139055365,4440,4440,4440,4435,93
|
||||
20250508,092600,138642510,4435,4425,4440,4425,5408
|
||||
20250508,092500,114662255,4435,4425,4435,4425,1258
|
||||
20250508,092400,109093860,4425,4430,4430,4425,392
|
||||
20250508,092300,107358005,4430,4435,4440,4425,890
|
||||
20250508,092200,103408300,4425,4430,4435,4420,2671
|
||||
20250508,092100,91580735,4435,4435,4435,4430,304
|
||||
20250508,092000,90233585,4435,4430,4440,4430,1588
|
||||
20250508,091900,83188480,4425,4435,4440,4425,567
|
||||
20250508,091800,80675515,4435,4430,4435,4430,792
|
||||
20250508,091700,77165845,4425,4425,4425,4425,130
|
||||
20250508,091600,76590595,4425,4425,4425,4420,227
|
||||
20250508,091500,75586350,4425,4425,4425,4425,133
|
||||
20250508,091400,74997825,4425,4425,4425,4425,56
|
||||
20250508,091300,74750025,4425,4430,4430,4425,319
|
||||
20250508,091200,73337050,4435,4425,4435,4425,1909
|
||||
20250508,091100,64884850,4425,4425,4430,4420,1316
|
||||
20250508,091000,59061390,4425,4430,4430,4425,147
|
||||
20250508,090900,58410200,4430,4430,4430,4430,704
|
||||
20250508,090800,55291480,4430,4430,4430,4420,322
|
||||
20250508,090700,53866170,4430,4430,4430,4430,345
|
||||
20250508,090600,52337820,4430,4435,4435,4425,269
|
||||
20250508,090500,51146680,4435,4430,4435,4425,1158
|
||||
20250508,090400,46014755,4415,4435,4440,4415,2308
|
||||
20250508,090300,35797000,4425,4440,4440,4425,2321
|
||||
20250508,090200,25508915,4435,4425,4435,4400,3422
|
||||
20250508,090100,10379845,4425,4430,4435,4415,565
|
||||
20250508,090000,7877675,4435,4425,4440,4425,1764
|
||||
|
Reference in New Issue
Block a user