Update 2025-05-08 2733 candle_min
This commit is contained in:
630
064090/min/candle-20250508.csv
Normal file
630
064090/min/candle-20250508.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,192800,1529644918,4440,4440,4440,4440,2591
|
||||
20250508,192700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,192600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,192500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,192400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,192300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,192200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,192100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,192000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,191900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,191800,1529644918,4440,4440,4440,4440,0
|
||||
20250508,191700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,191600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,191500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,191400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,191300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,191200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,191100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,191000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,190900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,190800,1529644918,4440,4440,4440,4440,0
|
||||
20250508,190700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,190600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,190500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,190400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,190300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,190200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,190100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,190000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,185900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,185800,1529644918,4440,4440,4440,4440,2591
|
||||
20250508,185700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,185600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,185500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,185400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,185300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,185200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,185100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,185000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,184900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,184800,1529644918,4440,4440,4440,4440,0
|
||||
20250508,184700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,184600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,184500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,184400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,184300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,184200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,184100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,184000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,183900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,183800,1529644918,4440,4440,4440,4440,0
|
||||
20250508,183700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,183600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,183500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,183400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,183300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,183200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,183100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,183000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,182900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,182800,1529644918,4440,4440,4440,4440,2591
|
||||
20250508,182700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,182600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,182500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,182400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,182300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,182200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,182100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,182000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,181900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,181800,1529644918,4440,4440,4440,4440,0
|
||||
20250508,181700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,181600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,181500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,181400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,181300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,181200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,181100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,181000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,180900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,180800,1529644918,4440,4440,4440,4440,0
|
||||
20250508,180700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,180600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,180500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,180400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,180300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,180200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,180100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,180000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,175900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,175800,1529644918,4440,4440,4440,4440,2591
|
||||
20250508,175700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,175600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,175500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,175400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,175300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,175200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,175100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,175000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,174900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,174800,1529644918,4440,4440,4440,4440,0
|
||||
20250508,174700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,174600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,174500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,174400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,174300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,174200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,174100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,174000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,173900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,173800,1529644918,4440,4440,4440,4440,0
|
||||
20250508,173700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,173600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,173500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,173400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,173300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,173200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,173100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,173000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,172900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,172800,1529644918,4440,4440,4440,4440,2591
|
||||
20250508,172700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,172600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,172500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,172400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,172300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,172200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,172100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,172000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,171900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,171800,1529644918,4440,4440,4440,4440,0
|
||||
20250508,171700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,171600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,171500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,171400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,171300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,171200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,171100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,171000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,170900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,170800,1529644918,4440,4440,4440,4440,0
|
||||
20250508,170700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,170600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,170500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,170400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,170300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,170200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,170100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,170000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,165900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,165800,1529644918,4440,4440,4440,4440,2591
|
||||
20250508,165700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,165600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,165500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,165400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,165300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,165200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,165100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,165000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,164900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,164800,1529644918,4440,4440,4440,4440,0
|
||||
20250508,164700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,164600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,164500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,164400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,164300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,164200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,164100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,164000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,163900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,163800,1529644918,4440,4440,4440,4440,0
|
||||
20250508,163700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,163600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,163500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,163400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,163300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,163200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,163100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,163000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,162900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,162800,1529644918,4440,4440,4440,4440,2591
|
||||
20250508,162700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,162600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,162500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,162400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,162300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,162200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,162100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,162000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,161900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,161800,1529644918,4440,4440,4440,4440,0
|
||||
20250508,161700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,161600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,161500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,161400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,161300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,161200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,161100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,161000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,160900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,160800,1529644918,4440,4440,4440,4440,0
|
||||
20250508,160700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,160600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,160500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,160400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,160300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,160200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,160100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,160000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,155900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,155800,1529644918,4440,4440,4440,4440,2591
|
||||
20250508,155700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,155600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,155500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,155400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,155300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,155200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,155100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,155000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,154900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,154800,1529644918,4440,4440,4440,4440,0
|
||||
20250508,154700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,154600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,154500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,154400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,154300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,154200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,154100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,154000,1529644918,4440,4440,4440,4440,0
|
||||
20250508,153900,1529644918,4440,4440,4440,4440,0
|
||||
20250508,153800,1529644918,4440,4440,4440,4440,0
|
||||
20250508,153700,1529644918,4440,4440,4440,4440,0
|
||||
20250508,153600,1529644918,4440,4440,4440,4440,0
|
||||
20250508,153500,1529644918,4440,4440,4440,4440,0
|
||||
20250508,153400,1529644918,4440,4440,4440,4440,0
|
||||
20250508,153300,1529644918,4440,4440,4440,4440,0
|
||||
20250508,153200,1529644918,4440,4440,4440,4440,0
|
||||
20250508,153100,1529644918,4440,4440,4440,4440,0
|
||||
20250508,153000,1529644918,4440,4440,4440,4440,2591
|
||||
20250508,152900,1518140878,4440,4440,4440,4440,0
|
||||
20250508,152800,1518140878,4440,4440,4440,4440,0
|
||||
20250508,152700,1518140878,4440,4440,4440,4440,0
|
||||
20250508,152600,1518140878,4440,4440,4440,4440,0
|
||||
20250508,152500,1518140878,4440,4440,4440,4440,0
|
||||
20250508,152400,1518140878,4440,4440,4440,4440,0
|
||||
20250508,152300,1518140878,4440,4440,4440,4440,0
|
||||
20250508,152200,1518140878,4440,4440,4440,4440,0
|
||||
20250508,152100,1518140878,4440,4440,4440,4440,0
|
||||
20250508,152000,1518140878,4440,4440,4440,4440,0
|
||||
20250508,151900,1518140878,4440,4460,4460,4440,2905
|
||||
20250508,151800,1505242463,4460,4460,4460,4410,1349
|
||||
20250508,151700,1499267123,4455,4455,4455,4455,1961
|
||||
20250508,151600,1490530868,4455,4470,4470,4405,2002
|
||||
20250508,151500,1481671218,4475,4475,4475,4475,1
|
||||
20250508,151400,1481666743,4460,4475,4475,4460,172
|
||||
20250508,151300,1480897178,4475,4450,4475,4450,620
|
||||
20250508,151200,1478125678,4450,4445,4450,4445,1000
|
||||
20250508,151100,1473678743,4460,4460,4460,4460,0
|
||||
20250508,151000,1473678743,4460,4460,4460,4460,10
|
||||
20250508,150900,1473634143,4465,4460,4465,4460,81
|
||||
20250508,150800,1473272778,4415,4470,4470,4415,4221
|
||||
20250508,150700,1454595393,4475,4475,4475,4475,5
|
||||
20250508,150600,1454573018,4480,4480,4480,4480,151
|
||||
20250508,150500,1453896538,4475,4475,4475,4475,164
|
||||
20250508,150400,1453162638,4475,4475,4475,4475,220
|
||||
20250508,150300,1452178138,4475,4475,4475,4475,0
|
||||
20250508,150200,1452178138,4475,4480,4480,4475,145
|
||||
20250508,150100,1451529163,4475,4475,4475,4475,90
|
||||
20250508,150000,1451126413,4475,4465,4480,4465,549
|
||||
20250508,145900,1448671538,4480,4480,4480,4480,50
|
||||
20250508,145800,1448447538,4480,4480,4480,4480,157
|
||||
20250508,145700,1447744178,4480,4475,4480,4475,199
|
||||
20250508,145600,1446853543,4475,4475,4475,4475,1
|
||||
20250508,145500,1446849068,4455,4470,4470,4455,1605
|
||||
20250508,145400,1439677418,4475,4475,4475,4475,0
|
||||
20250508,145300,1439677418,4475,4475,4475,4475,1
|
||||
20250508,145200,1439672943,4455,4455,4455,4455,180
|
||||
20250508,145100,1438871043,4480,4480,4480,4480,0
|
||||
20250508,145000,1438871043,4480,4480,4480,4480,99
|
||||
20250508,144900,1438427523,4490,4490,4490,4490,0
|
||||
20250508,144800,1438427523,4490,4490,4490,4490,0
|
||||
20250508,144700,1438427523,4490,4460,4490,4460,3
|
||||
20250508,144600,1438414113,4490,4490,4490,4490,51
|
||||
20250508,144500,1438185123,4425,4485,4485,4425,12761
|
||||
20250508,144400,1381508418,4490,4490,4490,4490,0
|
||||
20250508,144300,1381508418,4490,4490,4490,4490,0
|
||||
20250508,144200,1381508418,4490,4490,4490,4490,30
|
||||
20250508,144100,1381373718,4490,4490,4490,4490,650
|
||||
20250508,144000,1378455218,4490,4475,4490,4475,150
|
||||
20250508,143900,1377783108,4475,4475,4475,4475,7
|
||||
20250508,143800,1377751783,4470,4470,4470,4470,0
|
||||
20250508,143700,1377751783,4470,4470,4470,4470,0
|
||||
20250508,143600,1377751783,4470,4470,4470,4470,0
|
||||
20250508,143500,1377751783,4470,4470,4470,4470,0
|
||||
20250508,143400,1377751783,4470,4470,4470,4470,0
|
||||
20250508,143300,1377751783,4470,4470,4470,4470,0
|
||||
20250508,143200,1377751783,4470,4470,4470,4470,0
|
||||
20250508,143100,1377751783,4470,4470,4470,4470,0
|
||||
20250508,143000,1377751783,4470,4470,4470,4470,0
|
||||
20250508,142900,1377751783,4470,4470,4470,4470,0
|
||||
20250508,142800,1377751783,4470,4470,4470,4470,0
|
||||
20250508,142700,1377751783,4470,4470,4470,4470,0
|
||||
20250508,142600,1377751783,4470,4470,4470,4470,200
|
||||
20250508,142500,1376857783,4470,4470,4470,4470,0
|
||||
20250508,142400,1376857783,4470,4470,4470,4470,3532
|
||||
20250508,142300,1361069743,4470,4470,4470,4470,0
|
||||
20250508,142200,1361069743,4470,4470,4470,4470,0
|
||||
20250508,142100,1361069743,4470,4470,4470,4470,1664
|
||||
20250508,142000,1353631663,4470,4470,4470,4470,0
|
||||
20250508,141900,1353631663,4470,4470,4470,4470,0
|
||||
20250508,141800,1353631663,4470,4470,4470,4470,0
|
||||
20250508,141700,1353631663,4470,4470,4470,4470,86
|
||||
20250508,141600,1353247243,4470,4470,4470,4470,0
|
||||
20250508,141500,1353247243,4470,4470,4470,4470,39
|
||||
20250508,141400,1353072913,4470,4470,4470,4470,0
|
||||
20250508,141300,1353072913,4470,4470,4470,4470,0
|
||||
20250508,141200,1353072913,4470,4470,4470,4470,1
|
||||
20250508,141100,1353068443,4445,4455,4455,4435,958
|
||||
20250508,141000,1348814683,4455,4465,4465,4455,25
|
||||
20250508,140900,1348703298,4475,4475,4475,4475,0
|
||||
20250508,140800,1348703298,4475,4475,4475,4475,0
|
||||
20250508,140700,1348703298,4475,4475,4475,4475,0
|
||||
20250508,140600,1348703298,4475,4475,4475,4475,0
|
||||
20250508,140500,1348703298,4475,4475,4475,4475,0
|
||||
20250508,140400,1348703298,4475,4475,4475,4475,0
|
||||
20250508,140300,1348703298,4475,4475,4475,4475,62
|
||||
20250508,140200,1348425848,4450,4445,4450,4445,748
|
||||
20250508,140100,1345099988,4425,4425,4425,4425,48
|
||||
20250508,140000,1344887588,4425,4425,4425,4425,0
|
||||
20250508,135900,1344887588,4425,4460,4460,4420,4485
|
||||
20250508,135800,1324924078,4460,4460,4460,4460,52
|
||||
20250508,135700,1324692158,4470,4470,4470,4470,5
|
||||
20250508,135600,1324669808,4470,4470,4470,4470,40
|
||||
20250508,135500,1324491008,4470,4470,4470,4470,0
|
||||
20250508,135400,1324491008,4470,4470,4470,4470,0
|
||||
20250508,135300,1324491008,4470,4470,4470,4470,0
|
||||
20250508,135200,1324491008,4470,4465,4470,4465,103
|
||||
20250508,135100,1324031078,4467,4467,4467,4467,0
|
||||
20250508,135000,1324031078,4467,4467,4467,4467,1404
|
||||
20250508,134900,1317759410,4465,4465,4465,4465,4
|
||||
20250508,134800,1317741550,4465,4465,4465,4465,0
|
||||
20250508,134700,1317741550,4465,4465,4465,4465,0
|
||||
20250508,134600,1317741550,4465,4465,4465,4465,0
|
||||
20250508,134500,1317741550,4465,4470,4480,4465,521
|
||||
20250508,134400,1315415160,4470,4470,4470,4470,65
|
||||
20250508,134300,1315124610,4455,4455,4455,4455,0
|
||||
20250508,134200,1315124610,4455,4470,4470,4455,227
|
||||
20250508,134100,1314111485,4485,4485,4485,4485,0
|
||||
20250508,134000,1314111485,4485,4485,4490,4485,2007
|
||||
20250508,133900,1305101590,4490,4490,4490,4490,1
|
||||
20250508,133800,1305097100,4485,4470,4485,4470,442
|
||||
20250508,133700,1303116875,4465,4470,4470,4465,2233
|
||||
20250508,133600,1293142065,4470,4470,4470,4470,0
|
||||
20250508,133500,1293142065,4470,4475,4475,4470,1033
|
||||
20250508,133400,1288519555,4480,4480,4480,4480,0
|
||||
20250508,133300,1288519555,4480,4480,4480,4480,0
|
||||
20250508,133200,1288519555,4480,4480,4480,4480,20
|
||||
20250508,133100,1288429955,4470,4475,4475,4470,2026
|
||||
20250508,133000,1279372975,4470,4485,4485,4470,2255
|
||||
20250508,132900,1269289400,4465,4495,4495,4455,7656
|
||||
20250508,132800,1235060930,4485,4485,4485,4485,300
|
||||
20250508,132700,1233715430,4485,4485,4485,4485,113
|
||||
20250508,132600,1233208625,4510,4510,4510,4510,0
|
||||
20250508,132500,1233208625,4510,4510,4510,4510,0
|
||||
20250508,132400,1233208625,4510,4510,4510,4510,0
|
||||
20250508,132300,1233208625,4510,4510,4510,4510,470
|
||||
20250508,132200,1231088925,4510,4510,4510,4510,520
|
||||
20250508,132100,1228743725,4510,4510,4510,4510,0
|
||||
20250508,132000,1228743725,4510,4510,4510,4510,0
|
||||
20250508,131900,1228743725,4510,4510,4510,4510,5
|
||||
20250508,131800,1228721175,4490,4510,4510,4490,27
|
||||
20250508,131700,1228599745,4505,4505,4505,4505,0
|
||||
20250508,131600,1228599745,4505,4505,4505,4505,5
|
||||
20250508,131500,1228577220,4510,4510,4510,4510,1
|
||||
20250508,131400,1228572710,4510,4510,4510,4510,5
|
||||
20250508,131300,1228550160,4490,4490,4490,4490,3
|
||||
20250508,131200,1228536690,4510,4510,4510,4510,0
|
||||
20250508,131100,1228536690,4510,4510,4510,4510,0
|
||||
20250508,131000,1228536690,4510,4485,4510,4485,409
|
||||
20250508,130900,1226702180,4510,4510,4510,4510,0
|
||||
20250508,130800,1226702180,4510,4510,4510,4510,0
|
||||
20250508,130700,1226702180,4510,4510,4510,4510,0
|
||||
20250508,130600,1226702180,4510,4510,4510,4510,5
|
||||
20250508,130500,1226679630,4485,4485,4485,4485,0
|
||||
20250508,130400,1226679630,4485,4485,4485,4485,100
|
||||
20250508,130300,1226231130,4500,4505,4510,4500,25
|
||||
20250508,130200,1226118530,4485,4485,4485,4485,0
|
||||
20250508,130100,1226118530,4485,4485,4485,4485,0
|
||||
20250508,130000,1226118530,4485,4505,4505,4485,1002
|
||||
20250508,125900,1221624520,4505,4505,4505,4505,0
|
||||
20250508,125800,1221624520,4505,4505,4505,4505,0
|
||||
20250508,125700,1221624520,4505,4505,4505,4505,0
|
||||
20250508,125600,1221624520,4505,4505,4505,4505,11
|
||||
20250508,125500,1221574965,4520,4520,4520,4520,0
|
||||
20250508,125400,1221574965,4520,4520,4520,4520,0
|
||||
20250508,125300,1221574965,4520,4520,4520,4520,0
|
||||
20250508,125200,1221574965,4520,4520,4520,4520,103
|
||||
20250508,125100,1221109405,4510,4510,4510,4510,0
|
||||
20250508,125000,1221109405,4510,4510,4510,4510,0
|
||||
20250508,124900,1221109405,4510,4510,4510,4510,0
|
||||
20250508,124800,1221109405,4510,4510,4510,4510,0
|
||||
20250508,124700,1221109405,4510,4510,4510,4510,0
|
||||
20250508,124600,1221109405,4510,4510,4510,4510,0
|
||||
20250508,124500,1221109405,4510,4510,4510,4510,503
|
||||
20250508,124400,1218840875,4490,4490,4490,4490,0
|
||||
20250508,124300,1218840875,4490,4490,4490,4490,0
|
||||
20250508,124200,1218840875,4490,4490,4490,4490,0
|
||||
20250508,124100,1218840875,4490,4490,4490,4490,0
|
||||
20250508,124000,1218840875,4490,4490,4490,4490,0
|
||||
20250508,123900,1218840875,4490,4490,4490,4490,0
|
||||
20250508,123800,1218840875,4490,4490,4490,4490,0
|
||||
20250508,123700,1218840875,4490,4490,4490,4490,0
|
||||
20250508,123600,1218840875,4490,4490,4490,4490,0
|
||||
20250508,123500,1218840875,4490,4490,4490,4490,13
|
||||
20250508,123400,1218782505,4510,4510,4510,4510,0
|
||||
20250508,123300,1218782505,4510,4510,4510,4510,0
|
||||
20250508,123200,1218782505,4510,4510,4510,4510,0
|
||||
20250508,123100,1218782505,4510,4510,4510,4510,140
|
||||
20250508,123000,1218151105,4510,4510,4510,4510,700
|
||||
20250508,122900,1214994105,4500,4500,4500,4500,56
|
||||
20250508,122800,1214742105,4500,4490,4500,4490,2024
|
||||
20250508,122700,1205648765,4495,4495,4495,4495,0
|
||||
20250508,122600,1205648765,4495,4495,4495,4495,0
|
||||
20250508,122500,1205648765,4495,4495,4495,4495,0
|
||||
20250508,122400,1205648765,4495,4495,4495,4495,0
|
||||
20250508,122300,1205648765,4495,4495,4495,4495,5
|
||||
20250508,122200,1205626290,4495,4495,4495,4495,5
|
||||
20250508,122100,1205603815,4495,4495,4495,4495,1
|
||||
20250508,122000,1205599320,4500,4500,4500,4500,0
|
||||
20250508,121900,1205599320,4500,4500,4500,4500,0
|
||||
20250508,121800,1205599320,4500,4500,4500,4500,0
|
||||
20250508,121700,1205599320,4500,4500,4500,4500,0
|
||||
20250508,121600,1205599320,4500,4500,4500,4500,0
|
||||
20250508,121500,1205599320,4500,4500,4500,4500,0
|
||||
20250508,121400,1205599320,4500,4500,4500,4500,0
|
||||
20250508,121300,1205599320,4500,4470,4500,4470,5000
|
||||
20250508,121200,1183112245,4465,4465,4465,4465,0
|
||||
20250508,121100,1183112245,4465,4465,4465,4465,7232
|
||||
20250508,121000,1150821365,4455,4455,4455,4455,40
|
||||
20250508,120900,1150643165,4460,4510,4510,4455,10014
|
||||
20250508,120800,1105885045,4510,4510,4510,4510,0
|
||||
20250508,120700,1105885045,4510,4510,4510,4510,41
|
||||
20250508,120600,1105700135,4525,4525,4525,4525,1
|
||||
20250508,120500,1105695610,4510,4510,4510,4510,459
|
||||
20250508,120400,1103625520,4510,4510,4510,4510,3
|
||||
20250508,120300,1103611990,4510,4510,4510,4510,0
|
||||
20250508,120200,1103611990,4510,4510,4510,4510,5
|
||||
20250508,120100,1103589440,4510,4510,4510,4510,0
|
||||
20250508,120000,1103589440,4510,4510,4510,4510,0
|
||||
20250508,115900,1103589440,4510,4510,4510,4510,0
|
||||
20250508,115800,1103589440,4510,4510,4510,4510,0
|
||||
20250508,115700,1103589440,4510,4505,4510,4505,200
|
||||
20250508,115600,1102687665,4505,4505,4505,4505,100
|
||||
20250508,115500,1102237165,4510,4510,4510,4510,0
|
||||
20250508,115400,1102237165,4510,4510,4510,4510,0
|
||||
20250508,115300,1102237165,4510,4510,4510,4510,0
|
||||
20250508,115200,1102237165,4510,4505,4510,4505,1000
|
||||
20250508,115100,1097728070,4485,4485,4485,4485,166
|
||||
20250508,115000,1096983560,4485,4485,4485,4485,0
|
||||
20250508,114900,1096983560,4485,4485,4485,4485,0
|
||||
20250508,114800,1096983560,4485,4485,4485,4485,0
|
||||
20250508,114700,1096983560,4485,4485,4485,4485,200
|
||||
20250508,114600,1096086560,4485,4485,4485,4485,0
|
||||
20250508,114500,1096086560,4485,4485,4485,4485,5
|
||||
20250508,114400,1096064135,4485,4475,4485,4475,100
|
||||
20250508,114300,1095616365,4500,4500,4505,4500,1418
|
||||
20250508,114200,1089235360,4505,4505,4505,4505,0
|
||||
20250508,114100,1089235360,4505,4465,4505,4465,352
|
||||
20250508,114000,1087662050,4460,4460,4460,4460,52
|
||||
20250508,113900,1087430130,4460,4460,4460,4460,304
|
||||
20250508,113800,1086074290,4460,4460,4460,4460,0
|
||||
20250508,113700,1086074290,4460,4440,4460,4440,207
|
||||
20250508,113600,1085152565,4440,4440,4440,4440,6
|
||||
20250508,113500,1085125925,4440,4435,4440,4425,2165
|
||||
20250508,113400,1075534085,4465,4465,4465,4465,200
|
||||
20250508,113300,1074641085,4435,4435,4435,4435,0
|
||||
20250508,113200,1074641085,4435,4450,4450,4430,4131
|
||||
20250508,113100,1056306975,4455,4455,4455,4455,0
|
||||
20250508,113000,1056306975,4455,4455,4455,4455,0
|
||||
20250508,112900,1056306975,4455,4455,4455,4455,471
|
||||
20250508,112800,1054208670,4450,4475,4475,4450,1059
|
||||
20250508,112700,1049488710,4470,4470,4470,4470,231
|
||||
20250508,112600,1048456140,4475,4475,4475,4475,63
|
||||
20250508,112500,1048174215,4470,4470,4470,4470,0
|
||||
20250508,112400,1048174215,4470,4470,4470,4470,26
|
||||
20250508,112300,1048057995,4500,4500,4500,4500,0
|
||||
20250508,112200,1048057995,4500,4500,4500,4500,0
|
||||
20250508,112100,1048057995,4500,4500,4500,4500,0
|
||||
20250508,112000,1048057995,4500,4500,4500,4500,0
|
||||
20250508,111900,1048057995,4500,4500,4500,4500,0
|
||||
20250508,111800,1048057995,4500,4500,4500,4500,0
|
||||
20250508,111700,1048057995,4500,4500,4500,4500,177
|
||||
20250508,111600,1047261495,4505,4505,4505,4505,0
|
||||
20250508,111500,1047261495,4505,4505,4505,4505,0
|
||||
20250508,111400,1047261495,4505,4505,4505,4505,1
|
||||
20250508,111300,1047256990,4475,4475,4475,4475,20
|
||||
20250508,111200,1047167490,4520,4520,4520,4520,0
|
||||
20250508,111100,1047167490,4520,4520,4520,4520,0
|
||||
20250508,111000,1047167490,4520,4500,4520,4500,196
|
||||
20250508,110900,1046285470,4500,4500,4500,4500,0
|
||||
20250508,110800,1046285470,4500,4500,4500,4500,0
|
||||
20250508,110700,1046285470,4500,4525,4525,4500,156
|
||||
20250508,110600,1045583445,4525,4525,4525,4525,1
|
||||
20250508,110500,1045578920,4500,4500,4520,4500,1312
|
||||
20250508,110400,1039674900,4505,4500,4505,4500,727
|
||||
20250508,110300,1036402935,4500,4500,4500,4500,0
|
||||
20250508,110200,1036402935,4500,4500,4500,4500,0
|
||||
20250508,110100,1036402935,4500,4500,4500,4500,0
|
||||
20250508,110000,1036402935,4500,4500,4500,4500,600
|
||||
20250508,105900,1033702935,4500,4500,4500,4500,0
|
||||
20250508,105800,1033702935,4500,4500,4500,4500,100
|
||||
20250508,105700,1033252935,4500,4500,4500,4500,187
|
||||
20250508,105600,1032411435,4500,4500,4500,4500,2594
|
||||
20250508,105500,1020738435,4500,4500,4500,4500,0
|
||||
20250508,105400,1020738435,4500,4490,4500,4490,337
|
||||
20250508,105300,1019223910,4485,4485,4485,4485,0
|
||||
20250508,105200,1019223910,4485,4490,4490,4485,424
|
||||
20250508,105100,1017320270,4500,4500,4500,4500,0
|
||||
20250508,105000,1017320270,4500,4500,4500,4500,0
|
||||
20250508,104900,1017320270,4500,4485,4500,4485,2846
|
||||
20250508,104800,1004523815,4490,4490,4490,4490,0
|
||||
20250508,104700,1004523815,4490,4490,4490,4490,0
|
||||
20250508,104600,1004523815,4490,4475,4490,4475,2004
|
||||
20250508,104500,995529945,4530,4530,4530,4530,1
|
||||
20250508,104400,995525415,4525,4465,4525,4465,7121
|
||||
20250508,104300,963487240,4465,4465,4465,4465,0
|
||||
20250508,104200,963487240,4465,4455,4465,4455,200
|
||||
20250508,104100,962595850,4430,4430,4430,4430,0
|
||||
20250508,104000,962595850,4430,4435,4435,4425,252
|
||||
20250508,103900,961478265,4440,4440,4440,4440,0
|
||||
20250508,103800,961478265,4440,4440,4440,4440,0
|
||||
20250508,103700,961478265,4440,4415,4440,4415,373
|
||||
20250508,103600,959823960,4415,4410,4415,4410,489
|
||||
20250508,103500,957667380,4420,4435,4435,4395,5335
|
||||
20250508,103400,934125405,4435,4445,4445,4435,1529
|
||||
20250508,103300,927339250,4445,4445,4445,4445,268
|
||||
20250508,103200,926147990,4440,4455,4455,4440,822
|
||||
20250508,103100,922495220,4455,4455,4455,4455,1
|
||||
20250508,103000,922490765,4455,4475,4475,4450,952
|
||||
20250508,102900,918248220,4470,4465,4470,4465,372
|
||||
20250508,102800,916587090,4455,4450,4455,4450,48
|
||||
20250508,102700,916373370,4445,4455,4455,4445,624
|
||||
20250508,102600,913596480,4455,4455,4455,4455,0
|
||||
20250508,102500,913596480,4455,4470,4475,4455,896
|
||||
20250508,102400,909596425,4465,4440,4465,4440,492
|
||||
20250508,102300,907404075,4450,4460,4460,4450,150
|
||||
20250508,102200,906736175,4490,4490,4490,4490,0
|
||||
20250508,102100,906736175,4490,4490,4490,4490,13
|
||||
20250508,102000,906677805,4495,4490,4495,4490,1190
|
||||
20250508,101900,901333960,4490,4490,4490,4490,368
|
||||
20250508,101800,899681640,4500,4500,4500,4495,1540
|
||||
20250508,101700,892752365,4500,4445,4505,4445,17821
|
||||
20250508,101600,812669230,4445,4440,4445,4430,795
|
||||
20250508,101500,809137130,4415,4415,4415,4415,251
|
||||
20250508,101400,808028965,4430,4400,4430,4400,2523
|
||||
20250508,101300,796887710,4415,4415,4415,4415,1
|
||||
20250508,101200,796883295,4400,4400,4400,4400,900
|
||||
20250508,101100,792923295,4395,4395,4395,4395,50
|
||||
20250508,101000,792703545,4395,4400,4400,4395,469
|
||||
20250508,100900,790641970,4400,4415,4420,4400,1474
|
||||
20250508,100800,784129975,4415,4395,4415,4395,944
|
||||
20250508,100700,779970405,4415,4415,4415,4415,0
|
||||
20250508,100600,779970405,4415,4415,4415,4415,0
|
||||
20250508,100500,779970405,4415,4415,4415,4415,800
|
||||
20250508,100400,776438405,4415,4415,4415,4415,80
|
||||
20250508,100300,776085205,4390,4390,4405,4390,1396
|
||||
20250508,100200,769945695,4390,4390,4390,4390,500
|
||||
20250508,100100,767750695,4370,4370,4370,4370,300
|
||||
20250508,100000,766439695,4390,4390,4390,4390,508
|
||||
20250508,095900,764209575,4390,4390,4400,4390,136
|
||||
20250508,095800,763611445,4400,4390,4400,4390,1692
|
||||
20250508,095700,756175575,4385,4375,4390,4375,312
|
||||
20250508,095600,754808685,4375,4320,4375,4320,2478
|
||||
20250508,095500,744037015,4320,4340,4340,4310,3949
|
||||
20250508,095400,726972135,4355,4325,4415,4325,3295
|
||||
20250508,095300,712610540,4335,4325,4335,4325,61
|
||||
20250508,095200,712346705,4325,4325,4325,4325,699
|
||||
20250508,095100,709323530,4325,4325,4325,4325,302
|
||||
20250508,095000,708017380,4325,4345,4370,4325,1512
|
||||
20250508,094900,701453820,4350,4410,4415,4340,8214
|
||||
20250508,094800,665559630,4415,4440,4440,4215,19403
|
||||
20250508,094700,581279375,4430,4455,4455,4300,18177
|
||||
20250508,094600,501371780,4480,4480,4480,4480,36
|
||||
20250508,094500,501210500,4480,4480,4480,4480,5
|
||||
20250508,094400,501188100,4455,4455,4455,4455,1418
|
||||
20250508,094300,494870910,4460,4460,4460,4460,239
|
||||
20250508,094200,493804970,4495,4485,4495,4485,2079
|
||||
20250508,094100,484463415,4485,4480,4485,4480,3500
|
||||
20250508,094000,468772260,4475,4475,4475,4475,1294
|
||||
20250508,093900,462981610,4475,4460,4475,4460,995
|
||||
20250508,093800,458535555,4450,4450,4450,4445,6637
|
||||
20250508,093700,429025650,4465,4445,4465,4445,2916
|
||||
20250508,093600,416035445,4445,4455,4460,4445,578
|
||||
20250508,093500,413465940,4460,4460,4460,4460,0
|
||||
20250508,093400,413465940,4460,4460,4460,4460,100
|
||||
20250508,093300,413019940,4460,4460,4460,4460,0
|
||||
20250508,093200,413019940,4460,4450,4460,4445,1956
|
||||
20250508,093100,404322960,4450,4455,4455,4450,1568
|
||||
20250508,093000,397342860,4465,4470,4470,4455,2838
|
||||
20250508,092900,384675275,4470,4470,4470,4470,1248
|
||||
20250508,092800,379096715,4470,4465,4470,4465,81
|
||||
20250508,092700,378734670,4460,4450,4460,4450,641
|
||||
20250508,092600,375875820,4450,4455,4455,4450,178
|
||||
20250508,092500,375083520,4450,4450,4450,4450,0
|
||||
20250508,092400,375083520,4450,4450,4450,4450,227
|
||||
20250508,092300,374073370,4460,4455,4460,4455,525
|
||||
20250508,092200,371734370,4455,4455,4460,4455,4565
|
||||
20250508,092100,351374645,4455,4465,4465,4445,2407
|
||||
20250508,092000,340660300,4460,4490,4490,4460,5288
|
||||
20250508,091900,317015400,4490,4490,4490,4490,43
|
||||
20250508,091800,316822330,4490,4490,4490,4490,0
|
||||
20250508,091700,316822330,4490,4500,4500,4490,3069
|
||||
20250508,091600,303011930,4500,4505,4505,4495,5471
|
||||
20250508,091500,278392590,4495,4500,4500,4495,326
|
||||
20250508,091400,276927195,4530,4495,4530,4495,1545
|
||||
20250508,091300,269971995,4485,4485,4485,4475,5318
|
||||
20250508,091200,246124545,4490,4555,4555,4490,273
|
||||
20250508,091100,244898450,4585,4530,4585,4445,23026
|
||||
20250508,091000,141332050,4535,4535,4535,4535,1
|
||||
20250508,090900,141327515,4550,4560,4560,4550,737
|
||||
20250508,090800,137969535,4525,4530,4560,4525,2499
|
||||
20250508,090700,126636470,4540,4595,4600,4535,2629
|
||||
20250508,090600,114615015,4595,4555,4595,4555,986
|
||||
20250508,090500,110095845,4560,4575,4575,4560,1659
|
||||
20250508,090400,102529980,4595,4590,4595,4590,221
|
||||
20250508,090300,101515540,4585,4575,4585,4575,1204
|
||||
20250508,090200,96006380,4575,4525,4575,4490,6973
|
||||
20250508,090100,64517820,4595,4545,4620,4500,9301
|
||||
20250508,090000,21833310,4500,4585,4585,4475,4813
|
||||
|
Reference in New Issue
Block a user