Update 2025-05-08 2733 candle_min
This commit is contained in:
637
071200/min/candle-20250508.csv
Normal file
637
071200/min/candle-20250508.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,193500,2097749125,6190,6190,6190,6190,5165
|
||||
20250508,193400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,193300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,193200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,193100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,193000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,192900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,192800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,192700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,192600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,192500,2097749125,6190,6190,6190,6190,0
|
||||
20250508,192400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,192300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,192200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,192100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,192000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,191900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,191800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,191700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,191600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,191500,2097749125,6190,6190,6190,6190,0
|
||||
20250508,191400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,191300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,191200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,191100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,191000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,190900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,190800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,190700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,190600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,190500,2097749125,6190,6190,6190,6190,5165
|
||||
20250508,190400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,190300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,190200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,190100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,190000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,185900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,185800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,185700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,185600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,185500,2097749125,6190,6190,6190,6190,0
|
||||
20250508,185400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,185300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,185200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,185100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,185000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,184900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,184800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,184700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,184600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,184500,2097749125,6190,6190,6190,6190,0
|
||||
20250508,184400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,184300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,184200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,184100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,184000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,183900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,183800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,183700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,183600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,183500,2097749125,6190,6190,6190,6190,5165
|
||||
20250508,183400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,183300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,183200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,183100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,183000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,182900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,182800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,182700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,182600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,182500,2097749125,6190,6190,6190,6190,0
|
||||
20250508,182400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,182300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,182200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,182100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,182000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,181900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,181800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,181700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,181600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,181500,2097749125,6190,6190,6190,6190,0
|
||||
20250508,181400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,181300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,181200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,181100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,181000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,180900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,180800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,180700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,180600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,180500,2097749125,6190,6190,6190,6190,5165
|
||||
20250508,180400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,180300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,180200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,180100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,180000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,175900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,175800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,175700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,175600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,175500,2097749125,6190,6190,6190,6190,0
|
||||
20250508,175400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,175300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,175200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,175100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,175000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,174900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,174800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,174700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,174600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,174500,2097749125,6190,6190,6190,6190,0
|
||||
20250508,174400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,174300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,174200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,174100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,174000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,173900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,173800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,173700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,173600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,173500,2097749125,6190,6190,6190,6190,5165
|
||||
20250508,173400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,173300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,173200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,173100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,173000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,172900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,172800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,172700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,172600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,172500,2097749125,6190,6190,6190,6190,0
|
||||
20250508,172400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,172300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,172200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,172100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,172000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,171900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,171800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,171700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,171600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,171500,2097749125,6190,6190,6190,6190,0
|
||||
20250508,171400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,171300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,171200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,171100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,171000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,170900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,170800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,170700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,170600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,170500,2097749125,6190,6190,6190,6190,5165
|
||||
20250508,170400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,170300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,170200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,170100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,170000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,165900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,165800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,165700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,165600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,165500,2097749125,6190,6190,6190,6190,0
|
||||
20250508,165400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,165300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,165200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,165100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,165000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,164900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,164800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,164700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,164600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,164500,2097749125,6190,6190,6190,6190,0
|
||||
20250508,164400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,164300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,164200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,164100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,164000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,163900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,163800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,163700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,163600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,163500,2097749125,6190,6190,6190,6190,5165
|
||||
20250508,163400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,163300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,163200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,163100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,163000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,162900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,162800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,162700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,162600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,162500,2097749125,6190,6190,6190,6190,0
|
||||
20250508,162400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,162300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,162200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,162100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,162000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,161900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,161800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,161700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,161600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,161500,2097749125,6190,6190,6190,6190,0
|
||||
20250508,161400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,161300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,161200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,161100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,161000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,160900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,160800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,160700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,160600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,160500,2097749125,6190,6190,6190,6190,5165
|
||||
20250508,160400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,160300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,160200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,160100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,160000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,155900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,155800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,155700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,155600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,155500,2097749125,6190,6190,6190,6190,0
|
||||
20250508,155400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,155300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,155200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,155100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,155000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,154900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,154800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,154700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,154600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,154500,2097749125,6190,6190,6190,6190,0
|
||||
20250508,154400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,154300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,154200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,154100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,154000,2097749125,6190,6190,6190,6190,0
|
||||
20250508,153900,2097749125,6190,6190,6190,6190,0
|
||||
20250508,153800,2097749125,6190,6190,6190,6190,0
|
||||
20250508,153700,2097749125,6190,6190,6190,6190,0
|
||||
20250508,153600,2097749125,6190,6190,6190,6190,0
|
||||
20250508,153500,2097749125,6190,6190,6190,6190,5165
|
||||
20250508,153400,2097749125,6190,6190,6190,6190,0
|
||||
20250508,153300,2097749125,6190,6190,6190,6190,0
|
||||
20250508,153200,2097749125,6190,6190,6190,6190,0
|
||||
20250508,153100,2097749125,6190,6190,6190,6190,0
|
||||
20250508,153000,2097749125,6190,6190,6190,6190,5165
|
||||
20250508,152900,2065777775,6220,6220,6220,6220,0
|
||||
20250508,152800,2065777775,6220,6220,6220,6220,0
|
||||
20250508,152700,2065777775,6220,6220,6220,6220,0
|
||||
20250508,152600,2065777775,6220,6220,6220,6220,0
|
||||
20250508,152500,2065777775,6220,6220,6220,6220,0
|
||||
20250508,152400,2065777775,6220,6220,6220,6220,0
|
||||
20250508,152300,2065777775,6220,6220,6220,6220,0
|
||||
20250508,152200,2065777775,6220,6220,6220,6220,0
|
||||
20250508,152100,2065777775,6220,6220,6220,6220,0
|
||||
20250508,152000,2065777775,6220,6220,6220,6220,0
|
||||
20250508,151900,2065777775,6220,6210,6220,6210,93
|
||||
20250508,151800,2065199585,6210,6210,6210,6210,206
|
||||
20250508,151700,2063920325,6210,6210,6210,6210,639
|
||||
20250508,151600,2059952135,6210,6210,6210,6210,692
|
||||
20250508,151500,2055654815,6210,6210,6210,6210,0
|
||||
20250508,151400,2055654815,6210,6200,6210,6200,17
|
||||
20250508,151300,2055549405,6200,6200,6200,6200,1100
|
||||
20250508,151200,2048729405,6200,6190,6200,6190,440
|
||||
20250508,151100,2046002505,6190,6190,6190,6190,23
|
||||
20250508,151000,2045860135,6190,6200,6200,6190,501
|
||||
20250508,150900,2042755755,6200,6200,6200,6200,0
|
||||
20250508,150800,2042755755,6200,6200,6200,6200,11
|
||||
20250508,150700,2042687555,6190,6200,6200,6190,685
|
||||
20250508,150600,2038446255,6200,6200,6200,6200,0
|
||||
20250508,150500,2038446255,6200,6200,6200,6200,381
|
||||
20250508,150400,2036084055,6200,6200,6200,6200,0
|
||||
20250508,150300,2036084055,6200,6200,6200,6200,577
|
||||
20250508,150200,2032506655,6200,6200,6200,6200,4
|
||||
20250508,150100,2032481855,6200,6200,6200,6200,0
|
||||
20250508,150000,2032481855,6200,6210,6210,6200,3900
|
||||
20250508,145900,2008298825,6220,6210,6220,6210,201
|
||||
20250508,145800,2007050605,6220,6220,6220,6220,0
|
||||
20250508,145700,2007050605,6220,6210,6220,6210,105
|
||||
20250508,145600,2006397555,6210,6210,6210,6210,1
|
||||
20250508,145500,2006391345,6210,6200,6210,6200,1186
|
||||
20250508,145400,1999026785,6200,6200,6200,6200,868
|
||||
20250508,145300,1993645185,6200,6200,6200,6200,81
|
||||
20250508,145200,1993142985,6200,6200,6200,6200,700
|
||||
20250508,145100,1988802985,6210,6210,6210,6210,0
|
||||
20250508,145000,1988802985,6210,6210,6210,6210,0
|
||||
20250508,144900,1988802985,6210,6210,6210,6210,544
|
||||
20250508,144800,1985424745,6220,6220,6220,6220,33
|
||||
20250508,144700,1985219485,6220,6220,6220,6220,48
|
||||
20250508,144600,1984920925,6220,6215,6220,6215,64
|
||||
20250508,144500,1984522850,6210,6220,6220,6210,136
|
||||
20250508,144400,1983678270,6220,6220,6220,6220,0
|
||||
20250508,144300,1983678270,6220,6220,6220,6210,674
|
||||
20250508,144200,1979490630,6220,6220,6220,6220,136
|
||||
20250508,144100,1978644710,6230,6220,6230,6220,637
|
||||
20250508,144000,1974680810,6220,6220,6220,6220,25
|
||||
20250508,143900,1974525310,6210,6210,6210,6210,0
|
||||
20250508,143800,1974525310,6210,6210,6210,6210,100
|
||||
20250508,143700,1973904310,6220,6220,6220,6220,629
|
||||
20250508,143600,1969991930,6230,6230,6230,6230,0
|
||||
20250508,143500,1969991930,6230,6230,6230,6230,0
|
||||
20250508,143400,1969991930,6230,6230,6230,6230,71
|
||||
20250508,143300,1969549600,6230,6230,6230,6230,0
|
||||
20250508,143200,1969549600,6230,6220,6230,6220,605
|
||||
20250508,143100,1965784480,6220,6210,6220,6210,1932
|
||||
20250508,143000,1953779670,6210,6210,6210,6210,407
|
||||
20250508,142900,1951252200,6210,6220,6220,6210,702
|
||||
20250508,142800,1946890760,6220,6210,6220,6210,527
|
||||
20250508,142700,1943614090,6220,6220,6220,6220,426
|
||||
20250508,142600,1940964370,6220,6220,6220,6220,405
|
||||
20250508,142500,1938445270,6220,6220,6220,6220,16
|
||||
20250508,142400,1938345750,6220,6220,6220,6220,243
|
||||
20250508,142300,1936834290,6230,6230,6230,6230,0
|
||||
20250508,142200,1936834290,6230,6230,6230,6230,208
|
||||
20250508,142100,1935538450,6230,6230,6230,6230,52
|
||||
20250508,142000,1935214490,6220,6220,6220,6220,4
|
||||
20250508,141900,1935189610,6210,6210,6210,6210,0
|
||||
20250508,141800,1935189610,6210,6220,6220,6210,75
|
||||
20250508,141700,1934723310,6220,6220,6230,6220,138
|
||||
20250508,141600,1933864840,6220,6220,6220,6220,77
|
||||
20250508,141500,1933385900,6220,6220,6220,6220,3
|
||||
20250508,141400,1933367240,6220,6230,6230,6220,39
|
||||
20250508,141300,1933124350,6240,6240,6240,6240,0
|
||||
20250508,141200,1933124350,6240,6240,6240,6240,152
|
||||
20250508,141100,1932175870,6240,6240,6240,6240,4
|
||||
20250508,141000,1932150910,6250,6250,6250,6250,0
|
||||
20250508,140900,1932150910,6250,6240,6250,6240,274
|
||||
20250508,140800,1930438680,6230,6220,6230,6220,2447
|
||||
20250508,140700,1915216540,6220,6210,6220,6210,5
|
||||
20250508,140600,1915185460,6220,6220,6220,6220,11
|
||||
20250508,140500,1915117040,6220,6210,6220,6210,3
|
||||
20250508,140400,1915098390,6220,6220,6220,6220,36
|
||||
20250508,140300,1914874470,6220,6210,6220,6210,163
|
||||
20250508,140200,1913862110,6210,6210,6210,6210,0
|
||||
20250508,140100,1913862110,6210,6210,6210,6210,200
|
||||
20250508,140000,1912620110,6210,6210,6210,6210,0
|
||||
20250508,135900,1912620110,6210,6210,6210,6210,0
|
||||
20250508,135800,1912620110,6210,6210,6210,6210,947
|
||||
20250508,135700,1906739240,6210,6210,6210,6210,800
|
||||
20250508,135600,1901771240,6220,6220,6220,6220,50
|
||||
20250508,135500,1901460240,6220,6220,6220,6220,137
|
||||
20250508,135400,1900608100,6220,6220,6220,6220,8
|
||||
20250508,135300,1900558340,6220,6210,6220,6210,491
|
||||
20250508,135200,1897507590,6220,6220,6220,6220,0
|
||||
20250508,135100,1897507590,6220,6220,6220,6210,326
|
||||
20250508,135000,1895482500,6200,6210,6210,6200,1000
|
||||
20250508,134900,1889282100,6220,6220,6220,6220,94
|
||||
20250508,134800,1888697420,6220,6210,6220,6210,40
|
||||
20250508,134700,1888448800,6210,6210,6210,6210,60
|
||||
20250508,134600,1888076200,6220,6220,6220,6220,0
|
||||
20250508,134500,1888076200,6220,6220,6220,6220,200
|
||||
20250508,134400,1886832200,6210,6210,6210,6210,65
|
||||
20250508,134300,1886428550,6200,6200,6200,6200,18
|
||||
20250508,134200,1886316950,6210,6210,6210,6210,123
|
||||
20250508,134100,1885553120,6210,6210,6210,6200,751
|
||||
20250508,134000,1880891020,6200,6210,6210,6200,101
|
||||
20250508,133900,1880264570,6200,6210,6210,6200,288
|
||||
20250508,133800,1878478860,6200,6200,6200,6200,0
|
||||
20250508,133700,1878478860,6200,6200,6200,6200,0
|
||||
20250508,133600,1878478860,6200,6220,6220,6200,312
|
||||
20250508,133500,1876541740,6220,6220,6220,6220,0
|
||||
20250508,133400,1876541740,6220,6230,6230,6220,56
|
||||
20250508,133300,1876193370,6230,6230,6230,6230,0
|
||||
20250508,133200,1876193370,6230,6230,6230,6230,0
|
||||
20250508,133100,1876193370,6230,6220,6230,6210,489
|
||||
20250508,133000,1873156520,6220,6220,6220,6220,1
|
||||
20250508,132900,1873150300,6230,6210,6230,6210,243
|
||||
20250508,132800,1871640690,6200,6200,6200,6200,538
|
||||
20250508,132700,1868305090,6210,6210,6210,6210,2070
|
||||
20250508,132600,1855450390,6210,6210,6210,6210,0
|
||||
20250508,132500,1855450390,6210,6210,6210,6210,0
|
||||
20250508,132400,1855450390,6210,6210,6210,6210,1
|
||||
20250508,132300,1855444180,6230,6230,6230,6230,0
|
||||
20250508,132200,1855444180,6230,6220,6230,6220,3
|
||||
20250508,132100,1855425500,6210,6230,6230,6210,939
|
||||
20250508,132000,1849589050,6230,6230,6230,6230,0
|
||||
20250508,131900,1849589050,6230,6230,6230,6230,0
|
||||
20250508,131800,1849589050,6230,6230,6230,6230,0
|
||||
20250508,131700,1849589050,6230,6230,6230,6230,0
|
||||
20250508,131600,1849589050,6230,6230,6230,6230,11
|
||||
20250508,131500,1849520520,6240,6230,6240,6230,10
|
||||
20250508,131400,1849458200,6240,6240,6240,6240,0
|
||||
20250508,131300,1849458200,6240,6240,6240,6240,0
|
||||
20250508,131200,1849458200,6240,6240,6240,6240,100
|
||||
20250508,131100,1848834200,6210,6230,6230,6210,5532
|
||||
20250508,131000,1814446320,6230,6230,6230,6230,734
|
||||
20250508,130900,1809873500,6230,6230,6230,6230,0
|
||||
20250508,130800,1809873500,6230,6230,6230,6230,0
|
||||
20250508,130700,1809873500,6230,6240,6240,6230,1995
|
||||
20250508,130600,1797444070,6240,6240,6240,6240,331
|
||||
20250508,130500,1795378630,6220,6220,6220,6220,0
|
||||
20250508,130400,1795378630,6220,6230,6230,6220,374
|
||||
20250508,130300,1793050110,6230,6230,6230,6230,0
|
||||
20250508,130200,1793050110,6230,6230,6230,6230,0
|
||||
20250508,130100,1793050110,6230,6230,6230,6230,30
|
||||
20250508,130000,1792863210,6230,6230,6230,6230,0
|
||||
20250508,125900,1792863210,6230,6230,6230,6230,0
|
||||
20250508,125800,1792863210,6230,6230,6230,6230,0
|
||||
20250508,125700,1792863210,6230,6230,6230,6230,0
|
||||
20250508,125600,1792863210,6230,6230,6230,6230,42
|
||||
20250508,125500,1792601550,6250,6250,6250,6250,0
|
||||
20250508,125400,1792601550,6250,6250,6250,6250,0
|
||||
20250508,125300,1792601550,6250,6250,6250,6250,0
|
||||
20250508,125200,1792601550,6250,6250,6250,6250,87
|
||||
20250508,125100,1792057800,6260,6210,6260,6210,550
|
||||
20250508,125000,1788640550,6210,6220,6220,6210,541
|
||||
20250508,124900,1785278400,6210,6210,6210,6210,500
|
||||
20250508,124800,1782173400,6220,6220,6220,6220,280
|
||||
20250508,124700,1780431800,6220,6220,6220,6220,449
|
||||
20250508,124600,1777639020,6230,6230,6230,6220,821
|
||||
20250508,124500,1772528500,6230,6230,6230,6230,789
|
||||
20250508,124400,1767613030,6240,6230,6240,6230,202
|
||||
20250508,124300,1766353010,6230,6230,6230,6230,651
|
||||
20250508,124200,1762297280,6250,6250,6250,6240,2424
|
||||
20250508,124100,1747171210,6250,6250,6260,6240,396
|
||||
20250508,124000,1744696050,6250,6250,6250,6250,434
|
||||
20250508,123900,1741983550,6260,6260,6260,6260,265
|
||||
20250508,123800,1740324650,6260,6260,6260,6260,504
|
||||
20250508,123700,1737169610,6260,6270,6270,6260,420
|
||||
20250508,123600,1734540210,6270,6270,6270,6270,11
|
||||
20250508,123500,1734471240,6260,6260,6260,6260,0
|
||||
20250508,123400,1734471240,6260,6260,6260,6260,1
|
||||
20250508,123300,1734464980,6260,6280,6280,6260,818
|
||||
20250508,123200,1729339520,6280,6280,6280,6280,230
|
||||
20250508,123100,1727895120,6280,6270,6280,6270,133
|
||||
20250508,123000,1727059890,6280,6270,6280,6270,277
|
||||
20250508,122900,1725321900,6270,6270,6270,6270,0
|
||||
20250508,122800,1725321900,6270,6270,6270,6270,100
|
||||
20250508,122700,1724694900,6270,6270,6270,6270,100
|
||||
20250508,122600,1724067900,6270,6270,6270,6270,254
|
||||
20250508,122500,1722475320,6270,6270,6270,6270,1
|
||||
20250508,122400,1722469050,6270,6270,6270,6270,0
|
||||
20250508,122300,1722469050,6270,6270,6270,6270,0
|
||||
20250508,122200,1722469050,6270,6270,6270,6270,200
|
||||
20250508,122100,1721215050,6280,6280,6280,6280,0
|
||||
20250508,122000,1721215050,6280,6280,6280,6280,1
|
||||
20250508,121900,1721208770,6280,6280,6280,6280,3
|
||||
20250508,121800,1721189930,6270,6270,6270,6270,0
|
||||
20250508,121700,1721189930,6270,6270,6270,6270,148
|
||||
20250508,121600,1720261970,6270,6270,6270,6260,1719
|
||||
20250508,121500,1709484140,6270,6270,6270,6270,50
|
||||
20250508,121400,1709170640,6270,6270,6270,6270,0
|
||||
20250508,121300,1709170640,6270,6270,6270,6260,364
|
||||
20250508,121200,1706888410,6260,6260,6260,6260,224
|
||||
20250508,121100,1705486170,6250,6250,6250,6250,0
|
||||
20250508,121000,1705486170,6250,6250,6250,6250,0
|
||||
20250508,120900,1705486170,6250,6250,6250,6250,0
|
||||
20250508,120800,1705486170,6250,6250,6250,6250,1
|
||||
20250508,120700,1705479920,6240,6250,6250,6240,1885
|
||||
20250508,120600,1693716860,6260,6250,6260,6250,6
|
||||
20250508,120500,1693679350,6260,6260,6260,6260,0
|
||||
20250508,120400,1693679350,6260,6250,6260,6240,504
|
||||
20250508,120300,1690533570,6260,6260,6260,6260,40
|
||||
20250508,120200,1690283170,6250,6250,6250,6250,0
|
||||
20250508,120100,1690283170,6250,6250,6250,6250,1
|
||||
20250508,120000,1690276920,6240,6240,6240,6240,0
|
||||
20250508,115900,1690276920,6240,6240,6240,6240,0
|
||||
20250508,115800,1690276920,6240,6250,6250,6240,1152
|
||||
20250508,115700,1683083650,6250,6250,6250,6250,500
|
||||
20250508,115600,1679958650,6260,6260,6260,6260,7
|
||||
20250508,115500,1679914830,6260,6260,6260,6260,0
|
||||
20250508,115400,1679914830,6260,6260,6260,6260,100
|
||||
20250508,115300,1679288830,6260,6260,6260,6260,100
|
||||
20250508,115200,1678662830,6250,6250,6250,6250,66
|
||||
20250508,115100,1678250330,6250,6250,6260,6250,161
|
||||
20250508,115000,1677244050,6250,6250,6260,6250,402
|
||||
20250508,114900,1674731540,6250,6250,6250,6250,500
|
||||
20250508,114800,1671606540,6250,6260,6260,6250,19
|
||||
20250508,114700,1671487610,6260,6260,6260,6260,193
|
||||
20250508,114600,1670279430,6250,6250,6250,6250,193
|
||||
20250508,114500,1669073180,6260,6260,6260,6260,0
|
||||
20250508,114400,1669073180,6260,6260,6260,6260,20
|
||||
20250508,114300,1668947980,6250,6260,6260,6250,295
|
||||
20250508,114200,1667103390,6260,6260,6260,6260,0
|
||||
20250508,114100,1667103390,6260,6260,6260,6260,50
|
||||
20250508,114000,1666790390,6270,6270,6270,6270,119
|
||||
20250508,113900,1666044260,6270,6290,6300,6270,1842
|
||||
20250508,113800,1654463000,6290,6290,6290,6290,0
|
||||
20250508,113700,1654463000,6290,6290,6290,6290,300
|
||||
20250508,113600,1652576000,6290,6290,6290,6270,11
|
||||
20250508,113500,1652506850,6290,6290,6290,6290,50
|
||||
20250508,113400,1652192350,6290,6290,6290,6290,0
|
||||
20250508,113300,1652192350,6290,6280,6290,6280,565
|
||||
20250508,113200,1648638510,6290,6290,6290,6290,14
|
||||
20250508,113100,1648550450,6290,6290,6290,6290,652
|
||||
20250508,113000,1644449370,6280,6280,6280,6280,44
|
||||
20250508,112900,1644173050,6270,6260,6270,6260,1728
|
||||
20250508,112800,1633352370,6250,6250,6250,6250,201
|
||||
20250508,112700,1632096120,6260,6260,6260,6260,113
|
||||
20250508,112600,1631388740,6250,6260,6260,6250,1719
|
||||
20250508,112500,1620640660,6270,6270,6270,6270,56
|
||||
20250508,112400,1620289540,6270,6270,6270,6270,0
|
||||
20250508,112300,1620289540,6270,6270,6270,6270,198
|
||||
20250508,112200,1619048080,6270,6260,6270,6250,1905
|
||||
20250508,112100,1607133950,6260,6260,6260,6260,2
|
||||
20250508,112000,1607121430,6260,6260,6260,6260,780
|
||||
20250508,111900,1602238630,6260,6260,6260,6260,0
|
||||
20250508,111800,1602238630,6260,6260,6260,6260,470
|
||||
20250508,111700,1599296430,6260,6260,6260,6260,8
|
||||
20250508,111600,1599246350,6260,6260,6260,6260,118
|
||||
20250508,111500,1598507670,6250,6250,6250,6250,0
|
||||
20250508,111400,1598507670,6250,6250,6250,6250,0
|
||||
20250508,111300,1598507670,6250,6250,6250,6250,64
|
||||
20250508,111200,1598107670,6240,6240,6240,6240,299
|
||||
20250508,111100,1596241910,6240,6240,6240,6240,1
|
||||
20250508,111000,1596235670,6250,6250,6250,6250,95
|
||||
20250508,110900,1595641920,6250,6250,6250,6230,848
|
||||
20250508,110800,1590349740,6260,6260,6260,6260,0
|
||||
20250508,110700,1590349740,6260,6260,6260,6260,77
|
||||
20250508,110600,1589867720,6250,6250,6250,6250,47
|
||||
20250508,110500,1589573970,6250,6260,6260,6250,153
|
||||
20250508,110400,1588617710,6260,6250,6260,6250,50
|
||||
20250508,110300,1588304910,6260,6260,6260,6260,59
|
||||
20250508,110200,1587935570,6250,6270,6270,6240,1634
|
||||
20250508,110100,1577726260,6290,6290,6290,6290,42
|
||||
20250508,110000,1577462080,6250,6250,6250,6250,0
|
||||
20250508,105900,1577462080,6250,6260,6260,6250,750
|
||||
20250508,105800,1572769580,6310,6280,6310,6280,1961
|
||||
20250508,105700,1560413400,6300,6280,6300,6260,1744
|
||||
20250508,105600,1549454960,6280,6280,6280,6280,0
|
||||
20250508,105500,1549454960,6280,6250,6280,6250,978
|
||||
20250508,105400,1543326420,6250,6250,6250,6250,15
|
||||
20250508,105300,1543232670,6250,6250,6250,6240,603
|
||||
20250508,105200,1539465240,6250,6230,6250,6210,610
|
||||
20250508,105100,1535667870,6240,6240,6240,6240,1734
|
||||
20250508,105000,1524847710,6220,6220,6220,6220,1
|
||||
20250508,104900,1524841490,6220,6220,6220,6220,200
|
||||
20250508,104800,1523597490,6210,6240,6240,6210,890
|
||||
20250508,104700,1518055890,6240,6240,6240,6240,3
|
||||
20250508,104600,1518037170,6240,6230,6240,6230,1427
|
||||
20250508,104500,1509143210,6200,6210,6210,6200,321
|
||||
20250508,104400,1507150310,6210,6220,6220,6210,693
|
||||
20250508,104300,1502846740,6220,6220,6220,6220,300
|
||||
20250508,104200,1500980740,6220,6230,6230,6220,501
|
||||
20250508,104100,1497862440,6230,6230,6230,6230,537
|
||||
20250508,104000,1494516930,6220,6220,6220,6220,609
|
||||
20250508,103900,1490728950,6210,6230,6230,6210,514
|
||||
20250508,103800,1487535510,6230,6230,6230,6230,1
|
||||
20250508,103700,1487529280,6230,6230,6230,6230,349
|
||||
20250508,103600,1485355010,6220,6220,6220,6220,0
|
||||
20250508,103500,1485355010,6220,6220,6220,6220,857
|
||||
20250508,103400,1480024470,6210,6210,6210,6210,275
|
||||
20250508,103300,1478316720,6210,6200,6210,6200,537
|
||||
20250508,103200,1474983450,6210,6210,6210,6210,2
|
||||
20250508,103100,1474971030,6210,6210,6210,6210,2
|
||||
20250508,103000,1474958610,6200,6200,6200,6200,236
|
||||
20250508,102900,1473495410,6200,6200,6200,6200,45
|
||||
20250508,102800,1473216410,6200,6210,6210,6200,285
|
||||
20250508,102700,1471447060,6210,6210,6210,6210,312
|
||||
20250508,102600,1469509540,6220,6220,6220,6210,1382
|
||||
20250508,102500,1460923500,6210,6210,6210,6210,306
|
||||
20250508,102400,1459023240,6200,6180,6210,6180,1253
|
||||
20250508,102300,1451257070,6170,6170,6170,6170,27
|
||||
20250508,102200,1451090480,6170,6180,6180,6160,1040
|
||||
20250508,102100,1444675860,6180,6180,6180,6180,9219
|
||||
20250508,102000,1387702440,6180,6200,6210,6180,1579
|
||||
20250508,101900,1377934660,6200,6190,6200,6190,709
|
||||
20250508,101800,1373544950,6190,6220,6220,6190,1038
|
||||
20250508,101700,1367111360,6220,6220,6250,6220,461
|
||||
20250508,101600,1364243910,6220,6230,6230,6220,436
|
||||
20250508,101500,1361531390,6240,6240,6240,6240,0
|
||||
20250508,101400,1361531390,6240,6220,6240,6220,36
|
||||
20250508,101300,1361307370,6250,6220,6250,6210,732
|
||||
20250508,101200,1356759300,6220,6220,6220,6220,90
|
||||
20250508,101100,1356199500,6210,6200,6210,6200,88
|
||||
20250508,101000,1355653040,6200,6220,6220,6200,1255
|
||||
20250508,100900,1347861250,6220,6250,6260,6220,3226
|
||||
20250508,100800,1327786080,6250,6240,6250,6240,346
|
||||
20250508,100700,1325626040,6240,6240,6240,6240,341
|
||||
20250508,100600,1323498200,6240,6240,6240,6240,189
|
||||
20250508,100500,1322318840,6240,6250,6250,6240,663
|
||||
20250508,100400,1318180940,6250,6250,6260,6250,1669
|
||||
20250508,100300,1307746460,6260,6250,6260,6250,131
|
||||
20250508,100200,1306927690,6260,6240,6260,6220,467
|
||||
20250508,100100,1304013850,6250,6260,6260,6250,1250
|
||||
20250508,100000,1296198240,6250,6260,6260,6250,55
|
||||
20250508,095900,1295853990,6250,6250,6250,6250,103
|
||||
20250508,095800,1295210240,6240,6240,6240,6240,50
|
||||
20250508,095700,1294898240,6240,6240,6240,6240,200
|
||||
20250508,095600,1293650240,6260,6240,6260,6220,399
|
||||
20250508,095500,1291162580,6250,6240,6250,6230,183
|
||||
20250508,095400,1290021860,6250,6250,6250,6230,1591
|
||||
20250508,095300,1280099140,6250,6250,6250,6240,775
|
||||
20250508,095200,1275261860,6250,6210,6250,6210,2116
|
||||
20250508,095100,1262077960,6210,6230,6240,6190,6141
|
||||
20250508,095000,1223955870,6230,6270,6270,6230,2542
|
||||
20250508,094900,1208087020,6250,6250,6250,6250,1213
|
||||
20250508,094800,1200505770,6250,6270,6280,6220,5182
|
||||
20250508,094700,1168132890,6270,6300,6300,6270,2066
|
||||
20250508,094600,1155156390,6300,6310,6310,6300,2522
|
||||
20250508,094500,1139265290,6300,6300,6310,6300,951
|
||||
20250508,094400,1133270420,6310,6310,6310,6300,967
|
||||
20250508,094300,1127171450,6320,6300,6320,6300,427
|
||||
20250508,094200,1124476950,6300,6290,6320,6280,1362
|
||||
20250508,094100,1115908690,6320,6320,6320,6280,8097
|
||||
20250508,094000,1064892090,6320,6320,6330,6320,397
|
||||
20250508,093900,1062382040,6320,6340,6340,6320,228
|
||||
20250508,093800,1060939140,6340,6320,6340,6310,629
|
||||
20250508,093700,1056955330,6320,6340,6340,6320,1308
|
||||
20250508,093600,1048676720,6340,6360,6360,6330,551
|
||||
20250508,093500,1045182800,6360,6370,6380,6320,2145
|
||||
20250508,093400,1031568500,6370,6370,6380,6370,1643
|
||||
20250508,093300,1021102570,6380,6400,6400,6380,505
|
||||
20250508,093200,1017879100,6400,6410,6420,6400,1219
|
||||
20250508,093100,1010066310,6420,6420,6420,6420,2
|
||||
20250508,093000,1010053470,6420,6410,6420,6410,715
|
||||
20250508,092900,1005463950,6410,6400,6430,6400,1634
|
||||
20250508,092800,994972300,6410,6390,6410,6380,1146
|
||||
20250508,092700,987651190,6380,6380,6380,6380,257
|
||||
20250508,092600,986011530,6380,6380,6410,6370,1754
|
||||
20250508,092500,974822580,6380,6380,6380,6370,1343
|
||||
20250508,092400,966255240,6390,6430,6430,6390,2868
|
||||
20250508,092300,947874210,6420,6430,6440,6420,332
|
||||
20250508,092200,945736850,6430,6415,6430,6410,1291
|
||||
20250508,092100,937446080,6410,6400,6440,6400,3875
|
||||
20250508,092000,912567340,6390,6370,6390,6370,1453
|
||||
20250508,091900,903297190,6370,6350,6380,6350,2085
|
||||
20250508,091800,890028380,6350,6350,6360,6350,4135
|
||||
20250508,091700,863746860,6360,6340,6370,6340,1526
|
||||
20250508,091600,854048510,6350,6360,6400,6320,3965
|
||||
20250508,091500,828867890,6340,6440,6440,6340,7875
|
||||
20250508,091400,778632705,6440,6430,6440,6400,5820
|
||||
20250508,091300,741287015,6430,6430,6430,6290,16626
|
||||
20250508,091200,635368025,6430,6390,6430,6390,2415
|
||||
20250508,091100,619872475,6390,6400,6430,6390,6353
|
||||
20250508,091000,579174835,6400,6430,6440,6390,3193
|
||||
20250508,090900,558695050,6440,6380,6460,6360,6781
|
||||
20250508,090800,515189160,6410,6370,6470,6320,8709
|
||||
20250508,090700,459476600,6370,6370,6410,6370,7721
|
||||
20250508,090600,410101900,6370,6400,6400,6330,5940
|
||||
20250508,090500,372334740,6410,6340,6450,6340,25063
|
||||
20250508,090400,211933250,6330,6320,6350,6310,5492
|
||||
20250508,090300,177177470,6320,6230,6320,6230,4747
|
||||
20250508,090200,147360850,6230,6210,6250,6210,1587
|
||||
20250508,090100,137479110,6200,6230,6240,6200,2117
|
||||
20250508,090000,124314010,6230,6270,6280,6140,19569
|
||||
|
Reference in New Issue
Block a user