Update 2025-05-08 2733 candle_min
This commit is contained in:
623
053350/min/candle-20250508.csv
Normal file
623
053350/min/candle-20250508.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,192100,1108637320,8310,8310,8310,8310,198
|
||||
20250508,192000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,191900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,191800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,191700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,191600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,191500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,191400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,191300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,191200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,191100,1108637320,8310,8310,8310,8310,0
|
||||
20250508,191000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,190900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,190800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,190700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,190600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,190500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,190400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,190300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,190200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,190100,1108637320,8310,8310,8310,8310,0
|
||||
20250508,190000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,185900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,185800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,185700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,185600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,185500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,185400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,185300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,185200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,185100,1108637320,8310,8310,8310,8310,198
|
||||
20250508,185000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,184900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,184800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,184700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,184600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,184500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,184400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,184300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,184200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,184100,1108637320,8310,8310,8310,8310,0
|
||||
20250508,184000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,183900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,183800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,183700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,183600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,183500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,183400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,183300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,183200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,183100,1108637320,8310,8310,8310,8310,0
|
||||
20250508,183000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,182900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,182800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,182700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,182600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,182500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,182400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,182300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,182200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,182100,1108637320,8310,8310,8310,8310,198
|
||||
20250508,182000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,181900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,181800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,181700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,181600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,181500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,181400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,181300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,181200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,181100,1108637320,8310,8310,8310,8310,0
|
||||
20250508,181000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,180900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,180800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,180700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,180600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,180500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,180400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,180300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,180200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,180100,1108637320,8310,8310,8310,8310,0
|
||||
20250508,180000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,175900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,175800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,175700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,175600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,175500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,175400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,175300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,175200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,175100,1108637320,8310,8310,8310,8310,198
|
||||
20250508,175000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,174900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,174800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,174700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,174600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,174500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,174400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,174300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,174200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,174100,1108637320,8310,8310,8310,8310,0
|
||||
20250508,174000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,173900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,173800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,173700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,173600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,173500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,173400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,173300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,173200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,173100,1108637320,8310,8310,8310,8310,0
|
||||
20250508,173000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,172900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,172800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,172700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,172600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,172500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,172400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,172300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,172200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,172100,1108637320,8310,8310,8310,8310,198
|
||||
20250508,172000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,171900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,171800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,171700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,171600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,171500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,171400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,171300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,171200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,171100,1108637320,8310,8310,8310,8310,0
|
||||
20250508,171000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,170900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,170800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,170700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,170600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,170500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,170400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,170300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,170200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,170100,1108637320,8310,8310,8310,8310,0
|
||||
20250508,170000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,165900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,165800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,165700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,165600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,165500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,165400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,165300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,165200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,165100,1108637320,8310,8310,8310,8310,198
|
||||
20250508,165000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,164900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,164800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,164700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,164600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,164500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,164400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,164300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,164200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,164100,1108637320,8310,8310,8310,8310,0
|
||||
20250508,164000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,163900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,163800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,163700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,163600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,163500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,163400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,163300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,163200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,163100,1108637320,8310,8310,8310,8310,0
|
||||
20250508,163000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,162900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,162800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,162700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,162600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,162500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,162400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,162300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,162200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,162100,1108637320,8310,8310,8310,8310,198
|
||||
20250508,162000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,161900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,161800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,161700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,161600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,161500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,161400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,161300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,161200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,161100,1108637320,8310,8310,8310,8310,0
|
||||
20250508,161000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,160900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,160800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,160700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,160600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,160500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,160400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,160300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,160200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,160100,1108637320,8310,8310,8310,8310,0
|
||||
20250508,160000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,155900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,155800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,155700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,155600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,155500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,155400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,155300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,155200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,155100,1108637320,8310,8310,8310,8310,198
|
||||
20250508,155000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,154900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,154800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,154700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,154600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,154500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,154400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,154300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,154200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,154100,1108637320,8310,8310,8310,8310,0
|
||||
20250508,154000,1108637320,8310,8310,8310,8310,0
|
||||
20250508,153900,1108637320,8310,8310,8310,8310,0
|
||||
20250508,153800,1108637320,8310,8310,8310,8310,0
|
||||
20250508,153700,1108637320,8310,8310,8310,8310,0
|
||||
20250508,153600,1108637320,8310,8310,8310,8310,0
|
||||
20250508,153500,1108637320,8310,8310,8310,8310,0
|
||||
20250508,153400,1108637320,8310,8310,8310,8310,0
|
||||
20250508,153300,1108637320,8310,8310,8310,8310,0
|
||||
20250508,153200,1108637320,8310,8310,8310,8310,0
|
||||
20250508,153100,1108637320,8310,8310,8310,8310,0
|
||||
20250508,153000,1108637320,8310,8310,8310,8310,198
|
||||
20250508,152900,1106991940,8300,8300,8300,8300,0
|
||||
20250508,152800,1106991940,8300,8300,8300,8300,0
|
||||
20250508,152700,1106991940,8300,8300,8300,8300,0
|
||||
20250508,152600,1106991940,8300,8300,8300,8300,0
|
||||
20250508,152500,1106991940,8300,8300,8300,8300,0
|
||||
20250508,152400,1106991940,8300,8300,8300,8300,0
|
||||
20250508,152300,1106991940,8300,8300,8300,8300,0
|
||||
20250508,152200,1106991940,8300,8300,8300,8300,0
|
||||
20250508,152100,1106991940,8300,8300,8300,8300,0
|
||||
20250508,152000,1106991940,8300,8300,8300,8300,0
|
||||
20250508,151900,1106991940,8300,8320,8340,8300,3555
|
||||
20250508,151800,1077435520,8340,8340,8340,8340,0
|
||||
20250508,151700,1077435520,8340,8320,8340,8320,5
|
||||
20250508,151600,1077393900,8340,8340,8340,8340,0
|
||||
20250508,151500,1077393900,8340,8340,8340,8340,20
|
||||
20250508,151400,1077227100,8340,8340,8340,8340,0
|
||||
20250508,151300,1077227100,8340,8340,8340,8340,0
|
||||
20250508,151200,1077227100,8340,8340,8340,8340,0
|
||||
20250508,151100,1077227100,8340,8340,8340,8340,118
|
||||
20250508,151000,1076242980,8340,8340,8340,8340,0
|
||||
20250508,150900,1076242980,8340,8340,8340,8340,0
|
||||
20250508,150800,1076242980,8340,8340,8340,8340,0
|
||||
20250508,150700,1076242980,8340,8340,8340,8340,1
|
||||
20250508,150600,1076234640,8330,8350,8350,8330,1772
|
||||
20250508,150500,1061461030,8360,8350,8360,8350,7
|
||||
20250508,150400,1061402570,8340,8340,8340,8340,0
|
||||
20250508,150300,1061402570,8340,8340,8340,8340,82
|
||||
20250508,150200,1060718690,8360,8360,8360,8360,0
|
||||
20250508,150100,1060718690,8360,8360,8360,8360,0
|
||||
20250508,150000,1060718690,8360,8360,8360,8360,1
|
||||
20250508,145900,1060710330,8340,8340,8340,8340,1500
|
||||
20250508,145800,1048200330,8360,8360,8360,8360,0
|
||||
20250508,145700,1048200330,8360,8360,8360,8360,0
|
||||
20250508,145600,1048200330,8360,8350,8360,8350,20
|
||||
20250508,145500,1048033180,8340,8360,8360,8340,2
|
||||
20250508,145400,1048016480,8340,8340,8350,8340,653
|
||||
20250508,145300,1042564500,8330,8330,8330,8330,0
|
||||
20250508,145200,1042564500,8330,8330,8330,8330,0
|
||||
20250508,145100,1042564500,8330,8330,8330,8330,0
|
||||
20250508,145000,1042564500,8330,8330,8330,8330,0
|
||||
20250508,144900,1042564500,8330,8350,8350,8330,550
|
||||
20250508,144800,1037974920,8350,8350,8350,8350,1
|
||||
20250508,144700,1037966570,8350,8350,8350,8350,528
|
||||
20250508,144600,1033557770,8330,8330,8330,8330,11
|
||||
20250508,144500,1033466140,8330,8330,8330,8330,10
|
||||
20250508,144400,1033382840,8320,8320,8320,8320,496
|
||||
20250508,144300,1029256120,8320,8330,8340,8320,51
|
||||
20250508,144200,1028830870,8320,8320,8320,8320,0
|
||||
20250508,144100,1028830870,8320,8320,8320,8320,0
|
||||
20250508,144000,1028830870,8320,8330,8340,8320,516
|
||||
20250508,143900,1024532400,8330,8350,8350,8330,646
|
||||
20250508,143800,1019141120,8330,8330,8330,8330,91
|
||||
20250508,143700,1018383090,8350,8350,8350,8350,5
|
||||
20250508,143600,1018341340,8350,8350,8350,8350,295
|
||||
20250508,143500,1015878090,8350,8350,8350,8350,0
|
||||
20250508,143400,1015878090,8350,8350,8350,8350,0
|
||||
20250508,143300,1015878090,8350,8350,8350,8350,16
|
||||
20250508,143200,1015744490,8350,8350,8350,8350,0
|
||||
20250508,143100,1015744490,8350,8350,8350,8350,310
|
||||
20250508,143000,1013155990,8350,8360,8360,8340,749
|
||||
20250508,142900,1006903750,8360,8360,8360,8360,0
|
||||
20250508,142800,1006903750,8360,8360,8360,8360,0
|
||||
20250508,142700,1006903750,8360,8360,8360,8360,0
|
||||
20250508,142600,1006903750,8360,8360,8360,8360,20
|
||||
20250508,142500,1006736550,8360,8360,8360,8360,5
|
||||
20250508,142400,1006694750,8350,8350,8350,8350,0
|
||||
20250508,142300,1006694750,8350,8350,8350,8350,0
|
||||
20250508,142200,1006694750,8350,8350,8350,8350,48
|
||||
20250508,142100,1006293950,8350,8350,8350,8350,120
|
||||
20250508,142000,1005291950,8340,8340,8340,8340,0
|
||||
20250508,141900,1005291950,8340,8340,8340,8340,44
|
||||
20250508,141800,1004924990,8340,8340,8340,8340,57
|
||||
20250508,141700,1004449610,8340,8340,8340,8340,0
|
||||
20250508,141600,1004449610,8340,8350,8350,8340,190
|
||||
20250508,141500,1002863630,8350,8350,8350,8350,500
|
||||
20250508,141400,998688630,8350,8350,8350,8350,0
|
||||
20250508,141300,998688630,8350,8350,8350,8350,20
|
||||
20250508,141200,998521630,8350,8360,8360,8350,1477
|
||||
20250508,141100,986181660,8390,8390,8390,8390,0
|
||||
20250508,141000,986181660,8390,8390,8390,8390,0
|
||||
20250508,140900,986181660,8390,8390,8390,8390,15
|
||||
20250508,140800,986055810,8380,8380,8380,8380,0
|
||||
20250508,140700,986055810,8380,8380,8380,8380,40
|
||||
20250508,140600,985720610,8380,8380,8380,8380,0
|
||||
20250508,140500,985720610,8380,8360,8380,8360,9
|
||||
20250508,140400,985645350,8360,8360,8360,8360,0
|
||||
20250508,140300,985645350,8360,8360,8360,8360,70
|
||||
20250508,140200,985060150,8360,8370,8370,8360,565
|
||||
20250508,140100,980331200,8380,8380,8380,8380,0
|
||||
20250508,140000,980331200,8380,8380,8380,8380,0
|
||||
20250508,135900,980331200,8380,8380,8380,8380,0
|
||||
20250508,135800,980331200,8380,8380,8380,8380,0
|
||||
20250508,135700,980331200,8380,8380,8380,8380,0
|
||||
20250508,135600,980331200,8380,8380,8380,8380,0
|
||||
20250508,135500,980331200,8380,8380,8380,8380,0
|
||||
20250508,135400,980331200,8380,8400,8400,8380,127
|
||||
20250508,135300,979266830,8370,8370,8370,8370,6
|
||||
20250508,135200,979216610,8360,8360,8360,8360,0
|
||||
20250508,135100,979216610,8360,8360,8360,8360,0
|
||||
20250508,135000,979216610,8360,8370,8370,8360,9
|
||||
20250508,134900,979141310,8360,8390,8390,8360,350
|
||||
20250508,134800,976210160,8390,8390,8390,8390,0
|
||||
20250508,134700,976210160,8390,8390,8390,8390,0
|
||||
20250508,134600,976210160,8390,8390,8390,8390,150
|
||||
20250508,134500,974951660,8400,8400,8400,8400,0
|
||||
20250508,134400,974951660,8400,8400,8400,8400,0
|
||||
20250508,134300,974951660,8400,8390,8400,8390,102
|
||||
20250508,134200,974095720,8390,8390,8390,8390,0
|
||||
20250508,134100,974095720,8390,8370,8390,8370,183
|
||||
20250508,134000,972560610,8370,8360,8370,8360,117
|
||||
20250508,133900,971581990,8350,8350,8350,8350,0
|
||||
20250508,133800,971581990,8350,8350,8350,8350,0
|
||||
20250508,133700,971581990,8350,8350,8350,8350,0
|
||||
20250508,133600,971581990,8350,8350,8350,8350,98
|
||||
20250508,133500,970763690,8360,8360,8360,8360,9
|
||||
20250508,133400,970688450,8350,8350,8350,8350,0
|
||||
20250508,133300,970688450,8350,8350,8350,8350,0
|
||||
20250508,133200,970688450,8350,8350,8350,8350,1
|
||||
20250508,133100,970680100,8350,8350,8350,8350,0
|
||||
20250508,133000,970680100,8350,8350,8350,8350,436
|
||||
20250508,132900,967039500,8330,8330,8330,8320,59
|
||||
20250508,132800,966548080,8330,8330,8330,8330,0
|
||||
20250508,132700,966548080,8330,8320,8330,8320,61
|
||||
20250508,132600,966040550,8320,8320,8320,8320,0
|
||||
20250508,132500,966040550,8320,8320,8320,8320,0
|
||||
20250508,132400,966040550,8320,8320,8320,8320,0
|
||||
20250508,132300,966040550,8320,8320,8320,8320,0
|
||||
20250508,132200,966040550,8320,8350,8350,8320,55
|
||||
20250508,132100,965582790,8320,8320,8320,8320,351
|
||||
20250508,132000,962662470,8340,8350,8350,8340,25
|
||||
20250508,131900,962453870,8350,8340,8350,8330,1170
|
||||
20250508,131800,952707110,8340,8360,8360,8340,1144
|
||||
20250508,131700,943152570,8370,8370,8370,8370,0
|
||||
20250508,131600,943152570,8370,8370,8370,8370,0
|
||||
20250508,131500,943152570,8370,8370,8370,8370,1
|
||||
20250508,131400,943144200,8370,8370,8370,8370,0
|
||||
20250508,131300,943144200,8370,8380,8380,8370,23
|
||||
20250508,131200,942951630,8390,8390,8390,8390,0
|
||||
20250508,131100,942951630,8390,8390,8390,8390,4
|
||||
20250508,131000,942918070,8400,8400,8400,8390,19
|
||||
20250508,130900,942758550,8400,8400,8400,8400,0
|
||||
20250508,130800,942758550,8400,8400,8400,8400,0
|
||||
20250508,130700,942758550,8400,8400,8400,8400,34
|
||||
20250508,130600,942472950,8400,8400,8400,8400,100
|
||||
20250508,130500,941632950,8400,8400,8400,8400,0
|
||||
20250508,130400,941632950,8400,8430,8430,8360,6729
|
||||
20250508,130300,885177670,8440,8440,8440,8440,98
|
||||
20250508,130200,884350550,8460,8460,8460,8460,0
|
||||
20250508,130100,884350550,8460,8460,8460,8460,0
|
||||
20250508,130000,884350550,8460,8460,8460,8460,290
|
||||
20250508,125900,881897150,8440,8440,8440,8440,86
|
||||
20250508,125800,881171310,8440,8440,8440,8440,0
|
||||
20250508,125700,881171310,8440,8440,8440,8440,0
|
||||
20250508,125600,881171310,8440,8440,8440,8440,0
|
||||
20250508,125500,881171310,8440,8440,8440,8440,0
|
||||
20250508,125400,881171310,8440,8440,8440,8440,0
|
||||
20250508,125300,881171310,8440,8440,8440,8440,1
|
||||
20250508,125200,881162870,8430,8430,8430,8430,0
|
||||
20250508,125100,881162870,8430,8440,8440,8430,42
|
||||
20250508,125000,880808760,8430,8430,8430,8430,0
|
||||
20250508,124900,880808760,8430,8430,8430,8430,219
|
||||
20250508,124800,878962590,8470,8470,8470,8470,0
|
||||
20250508,124700,878962590,8470,8470,8470,8470,0
|
||||
20250508,124600,878962590,8470,8470,8470,8470,0
|
||||
20250508,124500,878962590,8470,8470,8470,8470,274
|
||||
20250508,124400,876641810,8470,8470,8470,8470,0
|
||||
20250508,124300,876641810,8470,8470,8470,8470,0
|
||||
20250508,124200,876641810,8470,8470,8470,8470,70
|
||||
20250508,124100,876048910,8460,8460,8460,8460,0
|
||||
20250508,124000,876048910,8460,8460,8460,8460,0
|
||||
20250508,123900,876048910,8460,8460,8460,8460,0
|
||||
20250508,123800,876048910,8460,8460,8460,8460,0
|
||||
20250508,123700,876048910,8460,8460,8460,8460,0
|
||||
20250508,123600,876048910,8460,8460,8460,8460,0
|
||||
20250508,123500,876048910,8460,8460,8460,8460,568
|
||||
20250508,123400,871243630,8450,8450,8450,8450,0
|
||||
20250508,123300,871243630,8450,8450,8450,8450,1
|
||||
20250508,123200,871235180,8430,8430,8430,8430,103
|
||||
20250508,123100,870366890,8440,8440,8440,8440,3
|
||||
20250508,123000,870341570,8440,8440,8440,8440,1
|
||||
20250508,122900,870333130,8430,8460,8460,8430,46
|
||||
20250508,122800,869944750,8450,8450,8450,8450,34
|
||||
20250508,122700,869657450,8440,8440,8440,8440,0
|
||||
20250508,122600,869657450,8440,8440,8440,8440,10
|
||||
20250508,122500,869573050,8420,8430,8430,8420,330
|
||||
20250508,122400,866794440,8450,8470,8470,8450,656
|
||||
20250508,122300,861249750,8520,8520,8520,8520,0
|
||||
20250508,122200,861249750,8520,8520,8520,8520,0
|
||||
20250508,122100,861249750,8520,8520,8520,8520,0
|
||||
20250508,122000,861249750,8520,8480,8520,8480,4
|
||||
20250508,121900,861215730,8470,8520,8520,8470,58
|
||||
20250508,121800,860721970,8520,8520,8520,8520,0
|
||||
20250508,121700,860721970,8520,8520,8520,8520,0
|
||||
20250508,121600,860721970,8520,8520,8520,8520,0
|
||||
20250508,121500,860721970,8520,8520,8520,8520,0
|
||||
20250508,121400,860721970,8520,8520,8520,8520,0
|
||||
20250508,121300,860721970,8520,8520,8520,8520,0
|
||||
20250508,121200,860721970,8520,8460,8520,8460,23
|
||||
20250508,121100,860527330,8520,8530,8530,8520,3
|
||||
20250508,121000,860501760,8470,8470,8470,8470,6
|
||||
20250508,120900,860450940,8460,8460,8460,8460,16
|
||||
20250508,120800,860315580,8510,8510,8510,8510,0
|
||||
20250508,120700,860315580,8510,8490,8520,8490,256
|
||||
20250508,120600,858137230,8490,8490,8490,8490,15
|
||||
20250508,120500,858009880,8490,8490,8490,8490,0
|
||||
20250508,120400,858009880,8490,8490,8490,8490,0
|
||||
20250508,120300,858009880,8490,8490,8490,8490,0
|
||||
20250508,120200,858009880,8490,8490,8490,8490,0
|
||||
20250508,120100,858009880,8490,8490,8490,8490,0
|
||||
20250508,120000,858009880,8490,8450,8490,8450,1091
|
||||
20250508,115900,848766030,8450,8450,8450,8450,0
|
||||
20250508,115800,848766030,8450,8450,8450,8450,110
|
||||
20250508,115700,847836530,8450,8440,8450,8440,126
|
||||
20250508,115600,846772090,8430,8425,8430,8425,116
|
||||
20250508,115500,845794710,8420,8420,8420,8420,4
|
||||
20250508,115400,845761030,8450,8450,8450,8450,0
|
||||
20250508,115300,845761030,8450,8450,8450,8450,0
|
||||
20250508,115200,845761030,8450,8450,8450,8450,50
|
||||
20250508,115100,845338530,8450,8450,8450,8450,20
|
||||
20250508,115000,845169530,8470,8470,8470,8470,0
|
||||
20250508,114900,845169530,8470,8470,8470,8470,0
|
||||
20250508,114800,845169530,8470,8470,8470,8470,0
|
||||
20250508,114700,845169530,8470,8470,8470,8470,0
|
||||
20250508,114600,845169530,8470,8470,8470,8470,0
|
||||
20250508,114500,845169530,8470,8470,8470,8470,0
|
||||
20250508,114400,845169530,8470,8470,8470,8470,0
|
||||
20250508,114300,845169530,8470,8470,8470,8470,0
|
||||
20250508,114200,845169530,8470,8470,8470,8470,0
|
||||
20250508,114100,845169530,8470,8470,8470,8470,0
|
||||
20250508,114000,845169530,8470,8470,8470,8470,70
|
||||
20250508,113900,844576630,8410,8410,8480,8410,1031
|
||||
20250508,113800,835870900,8410,8410,8410,8410,5
|
||||
20250508,113700,835828850,8410,8410,8410,8410,0
|
||||
20250508,113600,835828850,8410,8410,8410,8410,0
|
||||
20250508,113500,835828850,8410,8410,8410,8410,1
|
||||
20250508,113400,835820440,8410,8410,8410,8410,120
|
||||
20250508,113300,834811240,8400,8400,8400,8400,1
|
||||
20250508,113200,834802840,8410,8410,8410,8410,0
|
||||
20250508,113100,834802840,8410,8410,8410,8410,0
|
||||
20250508,113000,834802840,8410,8410,8410,8410,0
|
||||
20250508,112900,834802840,8410,8410,8410,8410,0
|
||||
20250508,112800,834802840,8410,8410,8410,8410,0
|
||||
20250508,112700,834802840,8410,8410,8410,8410,0
|
||||
20250508,112600,834802840,8410,8410,8410,8410,0
|
||||
20250508,112500,834802840,8410,8410,8410,8410,0
|
||||
20250508,112400,834802840,8410,8410,8410,8410,0
|
||||
20250508,112300,834802840,8410,8410,8410,8410,1
|
||||
20250508,112200,834794430,8400,8400,8400,8400,168
|
||||
20250508,112100,833383230,8390,8390,8390,8390,0
|
||||
20250508,112000,833383230,8390,8380,8390,8380,111
|
||||
20250508,111900,832451950,8370,8380,8380,8370,637
|
||||
20250508,111800,827119180,8380,8380,8380,8380,61
|
||||
20250508,111700,826608000,8390,8390,8390,8390,0
|
||||
20250508,111600,826608000,8390,8390,8390,8390,2
|
||||
20250508,111500,826591220,8390,8390,8390,8390,15
|
||||
20250508,111400,826465370,8390,8390,8390,8390,4
|
||||
20250508,111300,826431810,8390,8400,8400,8380,645
|
||||
20250508,111200,821015610,8410,8410,8410,8410,0
|
||||
20250508,111100,821015610,8410,8410,8410,8410,0
|
||||
20250508,111000,821015610,8410,8410,8410,8410,0
|
||||
20250508,110900,821015610,8410,8410,8410,8410,0
|
||||
20250508,110800,821015610,8410,8410,8410,8410,0
|
||||
20250508,110700,821015610,8410,8410,8410,8410,15
|
||||
20250508,110600,820889460,8410,8410,8410,8410,0
|
||||
20250508,110500,820889460,8410,8410,8410,8410,500
|
||||
20250508,110400,816684460,8410,8410,8410,8410,0
|
||||
20250508,110300,816684460,8410,8410,8410,8410,60
|
||||
20250508,110200,816179860,8420,8420,8420,8420,0
|
||||
20250508,110100,816179860,8420,8420,8420,8420,0
|
||||
20250508,110000,816179860,8420,8420,8420,8420,0
|
||||
20250508,105900,816179860,8420,8420,8420,8420,0
|
||||
20250508,105800,816179860,8420,8420,8420,8420,0
|
||||
20250508,105700,816179860,8420,8420,8420,8420,0
|
||||
20250508,105600,816179860,8420,8420,8420,8420,0
|
||||
20250508,105500,816179860,8420,8420,8420,8420,0
|
||||
20250508,105400,816179860,8420,8420,8420,8420,0
|
||||
20250508,105300,816179860,8420,8410,8420,8410,629
|
||||
20250508,105200,810884970,8410,8410,8410,8410,0
|
||||
20250508,105100,810884970,8410,8410,8410,8410,6
|
||||
20250508,105000,810834510,8410,8410,8410,8410,30
|
||||
20250508,104900,810582210,8400,8360,8400,8360,731
|
||||
20250508,104800,804449120,8360,8360,8370,8360,35
|
||||
20250508,104700,804156330,8360,8340,8360,8340,251
|
||||
20250508,104600,802059570,8350,8350,8350,8350,0
|
||||
20250508,104500,802059570,8350,8350,8350,8350,12
|
||||
20250508,104400,801959370,8350,8350,8350,8350,10
|
||||
20250508,104300,801875870,8350,8350,8350,8350,0
|
||||
20250508,104200,801875870,8350,8350,8350,8350,1
|
||||
20250508,104100,801867520,8340,8340,8340,8340,0
|
||||
20250508,104000,801867520,8340,8340,8340,8340,5
|
||||
20250508,103900,801825820,8340,8340,8340,8340,0
|
||||
20250508,103800,801825820,8340,8340,8340,8340,0
|
||||
20250508,103700,801825820,8340,8340,8340,8340,0
|
||||
20250508,103600,801825820,8340,8340,8340,8340,0
|
||||
20250508,103500,801825820,8340,8340,8340,8340,6
|
||||
20250508,103400,801775780,8330,8330,8330,8330,0
|
||||
20250508,103300,801775780,8330,8330,8330,8330,0
|
||||
20250508,103200,801775780,8330,8330,8330,8330,0
|
||||
20250508,103100,801775780,8330,8340,8380,8330,479
|
||||
20250508,103000,797764930,8340,8340,8340,8340,4
|
||||
20250508,102900,797731570,8330,8330,8330,8330,0
|
||||
20250508,102800,797731570,8330,8330,8330,8330,0
|
||||
20250508,102700,797731570,8330,8340,8340,8330,150
|
||||
20250508,102600,796481890,8360,8360,8420,8360,538
|
||||
20250508,102500,791964520,8360,8360,8360,8360,10
|
||||
20250508,102400,791880920,8370,8370,8370,8370,0
|
||||
20250508,102300,791880920,8370,8390,8400,8370,2365
|
||||
20250508,102200,772082630,8380,8380,8380,8380,0
|
||||
20250508,102100,772082630,8380,8340,8380,8340,401
|
||||
20250508,102000,768728950,8340,8340,8340,8340,7
|
||||
20250508,101900,768670570,8310,8310,8310,8310,41
|
||||
20250508,101800,768329860,8330,8330,8330,8330,103
|
||||
20250508,101700,767471870,8310,8310,8310,8310,0
|
||||
20250508,101600,767471870,8310,8310,8310,8310,0
|
||||
20250508,101500,767471870,8310,8310,8310,8310,240
|
||||
20250508,101400,765477470,8300,8260,8300,8260,459
|
||||
20250508,101300,761674900,8260,8270,8270,8260,126
|
||||
20250508,101200,760633690,8270,8260,8270,8260,95
|
||||
20250508,101100,759848140,8260,8260,8260,8260,10
|
||||
20250508,101000,759765540,8260,8310,8310,8260,1397
|
||||
20250508,100900,748179020,8310,8340,8340,8310,972
|
||||
20250508,100800,740093730,8340,8340,8340,8340,0
|
||||
20250508,100700,740093730,8340,8360,8360,8340,398
|
||||
20250508,100600,736767810,8340,8350,8350,8340,209
|
||||
20250508,100500,735022930,8380,8380,8380,8380,5
|
||||
20250508,100400,734981030,8370,8390,8390,8340,3944
|
||||
20250508,100300,702026810,8360,8420,8420,8360,1723
|
||||
20250508,100200,687538050,8410,8370,8410,8370,1074
|
||||
20250508,100100,678519400,8350,8350,8350,8350,287
|
||||
20250508,100000,676122950,8370,8330,8380,8330,503
|
||||
20250508,095900,671918160,8330,8330,8330,8330,0
|
||||
20250508,095800,671918160,8330,8350,8360,8330,853
|
||||
20250508,095700,664802210,8340,8310,8340,8310,135
|
||||
20250508,095600,663679170,8320,8350,8350,8310,798
|
||||
20250508,095500,657041710,8310,8350,8360,8310,1871
|
||||
20250508,095400,641415460,8300,8300,8300,8300,0
|
||||
20250508,095300,641415460,8300,8320,8350,8300,322
|
||||
20250508,095200,638733890,8300,8300,8300,8300,217
|
||||
20250508,095100,636932790,8300,8290,8310,8280,312
|
||||
20250508,095000,634344400,8290,8260,8290,8250,217
|
||||
20250508,094900,632548380,8260,8270,8290,8230,900
|
||||
20250508,094800,625126390,8260,8260,8260,8210,1089
|
||||
20250508,094700,616170000,8270,8280,8280,8250,939
|
||||
20250508,094600,608411380,8250,8410,8410,8250,4976
|
||||
20250508,094500,567104360,8370,8480,8480,8370,2497
|
||||
20250508,094400,546155080,8490,8490,8490,8490,20
|
||||
20250508,094300,545985280,8490,8490,8490,8490,35
|
||||
20250508,094200,545688130,8490,8460,8490,8460,79
|
||||
20250508,094100,545019670,8500,8500,8500,8500,2
|
||||
20250508,094000,545002670,8460,8470,8470,8420,2322
|
||||
20250508,093900,525383790,8470,8500,8500,8470,144
|
||||
20250508,093800,524160420,8480,8490,8490,8470,409
|
||||
20250508,093700,520693670,8500,8480,8500,8480,6
|
||||
20250508,093600,520642690,8480,8560,8560,8480,5607
|
||||
20250508,093500,472979460,8580,8565,8580,8565,670
|
||||
20250508,093400,467231780,8580,8580,8580,8580,22
|
||||
20250508,093300,467043020,8580,8580,8580,8580,0
|
||||
20250508,093200,467043020,8580,8620,8620,8580,1378
|
||||
20250508,093100,455191480,8630,8700,8700,8630,612
|
||||
20250508,093000,449889460,8710,8710,8710,8710,7
|
||||
20250508,092900,449828490,8700,8700,8700,8700,1
|
||||
20250508,092800,449819790,8720,8720,8720,8720,15
|
||||
20250508,092700,449688990,8710,8710,8710,8710,13
|
||||
20250508,092600,449575760,8710,8710,8710,8710,11
|
||||
20250508,092500,449479950,8680,8680,8680,8680,97
|
||||
20250508,092400,448637990,8640,8640,8640,8640,0
|
||||
20250508,092300,448637990,8640,8640,8640,8640,9
|
||||
20250508,092200,448560230,8630,8630,8630,8630,18
|
||||
20250508,092100,448404890,8680,8680,8680,8680,20
|
||||
20250508,092000,448231290,8680,8680,8680,8680,46
|
||||
20250508,091900,447832010,8680,8690,8690,8680,18
|
||||
20250508,091800,447675750,8680,8680,8680,8680,50
|
||||
20250508,091700,447241750,8750,8720,8750,8720,91
|
||||
20250508,091600,446447310,8680,8760,8760,8680,2088
|
||||
20250508,091500,428248360,8750,8750,8750,8750,0
|
||||
20250508,091400,428248360,8750,8790,8840,8750,9
|
||||
20250508,091300,428169210,8730,8730,8730,8730,0
|
||||
20250508,091200,428169210,8730,8730,8730,8730,0
|
||||
20250508,091100,428169210,8730,8720,8730,8720,38
|
||||
20250508,091000,427837550,8690,8600,8720,8600,933
|
||||
20250508,090900,419753260,8600,8600,8640,8570,17174
|
||||
20250508,090800,272327690,8620,8640,8670,8620,3738
|
||||
20250508,090700,240030280,8630,8630,8630,8600,632
|
||||
20250508,090600,234592830,8600,8650,8650,8600,131
|
||||
20250508,090500,233459780,8650,8560,8650,8510,347
|
||||
20250508,090400,230483800,8500,8640,8640,8500,1279
|
||||
20250508,090300,219565900,8590,8700,8700,8590,1639
|
||||
20250508,090200,205432010,8700,8650,8700,8650,355
|
||||
20250508,090100,202354910,8650,8420,8700,8420,7330
|
||||
20250508,090000,139580600,8420,8300,8580,8270,16760
|
||||
|
Reference in New Issue
Block a user