Update 2025-05-08 2733 candle_min
This commit is contained in:
641
079370/min/candle-20250508.csv
Normal file
641
079370/min/candle-20250508.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,193900,2030452730,13750,13750,13750,13750,3236
|
||||
20250508,193800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,193700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,193600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,193500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,193400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,193300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,193200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,193100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,193000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,192900,2030452730,13750,13750,13750,13750,0
|
||||
20250508,192800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,192700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,192600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,192500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,192400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,192300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,192200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,192100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,192000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,191900,2030452730,13750,13750,13750,13750,0
|
||||
20250508,191800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,191700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,191600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,191500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,191400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,191300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,191200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,191100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,191000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,190900,2030452730,13750,13750,13750,13750,3236
|
||||
20250508,190800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,190700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,190600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,190500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,190400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,190300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,190200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,190100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,190000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,185900,2030452730,13750,13750,13750,13750,0
|
||||
20250508,185800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,185700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,185600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,185500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,185400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,185300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,185200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,185100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,185000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,184900,2030452730,13750,13750,13750,13750,0
|
||||
20250508,184800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,184700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,184600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,184500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,184400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,184300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,184200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,184100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,184000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,183900,2030452730,13750,13750,13750,13750,3236
|
||||
20250508,183800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,183700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,183600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,183500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,183400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,183300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,183200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,183100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,183000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,182900,2030452730,13750,13750,13750,13750,0
|
||||
20250508,182800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,182700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,182600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,182500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,182400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,182300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,182200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,182100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,182000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,181900,2030452730,13750,13750,13750,13750,0
|
||||
20250508,181800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,181700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,181600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,181500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,181400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,181300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,181200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,181100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,181000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,180900,2030452730,13750,13750,13750,13750,3236
|
||||
20250508,180800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,180700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,180600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,180500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,180400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,180300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,180200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,180100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,180000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,175900,2030452730,13750,13750,13750,13750,0
|
||||
20250508,175800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,175700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,175600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,175500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,175400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,175300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,175200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,175100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,175000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,174900,2030452730,13750,13750,13750,13750,0
|
||||
20250508,174800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,174700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,174600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,174500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,174400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,174300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,174200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,174100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,174000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,173900,2030452730,13750,13750,13750,13750,3236
|
||||
20250508,173800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,173700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,173600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,173500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,173400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,173300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,173200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,173100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,173000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,172900,2030452730,13750,13750,13750,13750,0
|
||||
20250508,172800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,172700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,172600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,172500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,172400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,172300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,172200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,172100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,172000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,171900,2030452730,13750,13750,13750,13750,0
|
||||
20250508,171800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,171700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,171600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,171500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,171400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,171300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,171200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,171100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,171000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,170900,2030452730,13750,13750,13750,13750,3236
|
||||
20250508,170800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,170700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,170600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,170500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,170400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,170300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,170200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,170100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,170000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,165900,2030452730,13750,13750,13750,13750,0
|
||||
20250508,165800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,165700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,165600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,165500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,165400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,165300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,165200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,165100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,165000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,164900,2030452730,13750,13750,13750,13750,0
|
||||
20250508,164800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,164700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,164600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,164500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,164400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,164300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,164200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,164100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,164000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,163900,2030452730,13750,13750,13750,13750,3236
|
||||
20250508,163800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,163700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,163600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,163500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,163400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,163300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,163200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,163100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,163000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,162900,2030452730,13750,13750,13750,13750,0
|
||||
20250508,162800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,162700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,162600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,162500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,162400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,162300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,162200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,162100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,162000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,161900,2030452730,13750,13750,13750,13750,0
|
||||
20250508,161800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,161700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,161600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,161500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,161400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,161300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,161200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,161100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,161000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,160900,2030452730,13750,13750,13750,13750,3236
|
||||
20250508,160800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,160700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,160600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,160500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,160400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,160300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,160200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,160100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,160000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,155900,2030452730,13750,13750,13750,13750,0
|
||||
20250508,155800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,155700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,155600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,155500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,155400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,155300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,155200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,155100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,155000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,154900,2030452730,13750,13750,13750,13750,0
|
||||
20250508,154800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,154700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,154600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,154500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,154400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,154300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,154200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,154100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,154000,2030452730,13750,13750,13750,13750,0
|
||||
20250508,153900,2030452730,13750,13750,13750,13750,3236
|
||||
20250508,153800,2030452730,13750,13750,13750,13750,0
|
||||
20250508,153700,2030452730,13750,13750,13750,13750,0
|
||||
20250508,153600,2030452730,13750,13750,13750,13750,0
|
||||
20250508,153500,2030452730,13750,13750,13750,13750,0
|
||||
20250508,153400,2030452730,13750,13750,13750,13750,0
|
||||
20250508,153300,2030452730,13750,13750,13750,13750,0
|
||||
20250508,153200,2030452730,13750,13750,13750,13750,0
|
||||
20250508,153100,2030452730,13750,13750,13750,13750,0
|
||||
20250508,153000,2030452730,13750,13750,13750,13750,3236
|
||||
20250508,152900,1985957730,13730,13730,13730,13730,0
|
||||
20250508,152800,1985957730,13730,13730,13730,13730,0
|
||||
20250508,152700,1985957730,13730,13730,13730,13730,0
|
||||
20250508,152600,1985957730,13730,13730,13730,13730,0
|
||||
20250508,152500,1985957730,13730,13730,13730,13730,0
|
||||
20250508,152400,1985957730,13730,13730,13730,13730,0
|
||||
20250508,152300,1985957730,13730,13730,13730,13730,0
|
||||
20250508,152200,1985957730,13730,13730,13730,13730,0
|
||||
20250508,152100,1985957730,13730,13730,13730,13730,0
|
||||
20250508,152000,1985957730,13730,13730,13730,13730,0
|
||||
20250508,151900,1985957730,13730,13720,13730,13720,876
|
||||
20250508,151800,1973938440,13720,13720,13720,13710,198
|
||||
20250508,151700,1971221970,13720,13720,13730,13720,524
|
||||
20250508,151600,1964031420,13730,13730,13730,13730,74
|
||||
20250508,151500,1963015400,13730,13730,13730,13730,102
|
||||
20250508,151400,1961614940,13720,13720,13720,13720,95
|
||||
20250508,151300,1960311540,13720,13730,13730,13720,151
|
||||
20250508,151200,1958239530,13720,13720,13730,13720,350
|
||||
20250508,151100,1953437340,13720,13720,13730,13720,38
|
||||
20250508,151000,1952915790,13720,13730,13730,13720,224
|
||||
20250508,150900,1949842320,13730,13730,13730,13730,38
|
||||
20250508,150800,1949320580,13720,13720,13730,13710,944
|
||||
20250508,150700,1936373850,13730,13730,13730,13730,39
|
||||
20250508,150600,1935838380,13730,13730,13740,13730,352
|
||||
20250508,150500,1931005220,13730,13720,13730,13720,201
|
||||
20250508,150400,1928247300,13720,13730,13730,13710,1301
|
||||
20250508,150300,1910407160,13730,13730,13730,13730,1146
|
||||
20250508,150200,1894672580,13730,13730,13730,13730,0
|
||||
20250508,150100,1894672580,13730,13730,13730,13730,121
|
||||
20250508,150000,1893011250,13740,13730,13740,13730,139
|
||||
20250508,145900,1891102660,13740,13730,13740,13730,675
|
||||
20250508,145800,1881830110,13730,13740,13740,13730,822
|
||||
20250508,145700,1870543880,13740,13740,13740,13740,125
|
||||
20250508,145600,1868826380,13740,13740,13740,13730,320
|
||||
20250508,145500,1864429780,13740,13740,13740,13730,213
|
||||
20250508,145400,1861503180,13740,13730,13740,13730,348
|
||||
20250508,145300,1856723110,13730,13730,13730,13730,17
|
||||
20250508,145200,1856489700,13740,13740,13740,13740,117
|
||||
20250508,145100,1854882120,13730,13730,13730,13730,800
|
||||
20250508,145000,1843898120,13740,13740,13740,13740,66
|
||||
20250508,144900,1842991280,13730,13730,13740,13730,625
|
||||
20250508,144800,1834409980,13730,13730,13730,13730,0
|
||||
20250508,144700,1834409980,13730,13730,13730,13700,1516
|
||||
20250508,144600,1813616300,13740,13730,13740,13730,26
|
||||
20250508,144500,1813259220,13740,13740,13740,13740,0
|
||||
20250508,144400,1813259220,13740,13740,13740,13740,10
|
||||
20250508,144300,1813121820,13740,13740,13740,13740,7
|
||||
20250508,144200,1813025640,13740,13730,13740,13730,855
|
||||
20250508,144100,1801278120,13730,13730,13730,13730,0
|
||||
20250508,144000,1801278120,13730,13740,13740,13730,54
|
||||
20250508,143900,1800536330,13740,13730,13740,13730,49
|
||||
20250508,143800,1799863440,13730,13730,13730,13730,1000
|
||||
20250508,143700,1786133440,13730,13730,13730,13730,1555
|
||||
20250508,143600,1764783290,13730,13730,13730,13730,65
|
||||
20250508,143500,1763890840,13730,13730,13730,13730,484
|
||||
20250508,143400,1757245520,13730,13730,13730,13730,806
|
||||
20250508,143300,1746179140,13730,13730,13730,13730,856
|
||||
20250508,143200,1734426260,13730,13730,13730,13730,817
|
||||
20250508,143100,1723208850,13730,13730,13730,13730,1171
|
||||
20250508,143000,1707131020,13730,13730,13740,13730,351
|
||||
20250508,142900,1702311780,13740,13730,13740,13730,22
|
||||
20250508,142800,1702009670,13740,13740,13740,13740,0
|
||||
20250508,142700,1702009670,13740,13740,13740,13740,1
|
||||
20250508,142600,1701995930,13740,13730,13740,13730,2
|
||||
20250508,142500,1701968460,13730,13730,13730,13730,169
|
||||
20250508,142400,1699648090,13740,13740,13740,13740,0
|
||||
20250508,142300,1699648090,13740,13740,13740,13740,20
|
||||
20250508,142200,1699373290,13730,13730,13730,13730,16
|
||||
20250508,142100,1699153610,13740,13740,13740,13740,1
|
||||
20250508,142000,1699139870,13740,13740,13740,13740,2
|
||||
20250508,141900,1699112390,13740,13730,13740,13730,96
|
||||
20250508,141800,1697794230,13730,13740,13740,13730,184
|
||||
20250508,141700,1695267890,13740,13740,13740,13740,2
|
||||
20250508,141600,1695240410,13740,13730,13740,13730,498
|
||||
20250508,141500,1688398800,13740,13730,13740,13730,75
|
||||
20250508,141400,1687368460,13740,13730,13740,13730,208
|
||||
20250508,141300,1684512420,13740,13740,13740,13740,566
|
||||
20250508,141200,1676735580,13740,13740,13740,13740,1
|
||||
20250508,141100,1676721840,13730,13730,13730,13730,17
|
||||
20250508,141000,1676488430,13740,13730,13740,13730,686
|
||||
20250508,140900,1667064600,13730,13730,13730,13730,766
|
||||
20250508,140800,1656547420,13730,13720,13730,13720,228
|
||||
20250508,140700,1653417150,13720,13720,13720,13720,0
|
||||
20250508,140600,1653417150,13720,13720,13720,13720,0
|
||||
20250508,140500,1653417150,13720,13730,13730,13720,17
|
||||
20250508,140400,1653183860,13720,13720,13720,13720,17
|
||||
20250508,140300,1652950620,13720,13720,13720,13720,0
|
||||
20250508,140200,1652950620,13720,13720,13720,13720,15
|
||||
20250508,140100,1652744820,13720,13720,13720,13720,19
|
||||
20250508,140000,1652484140,13730,13720,13730,13720,875
|
||||
20250508,135900,1640476350,13710,13710,13710,13700,1449
|
||||
20250508,135800,1620622330,13700,13700,13700,13700,17
|
||||
20250508,135700,1620389430,13710,13710,13710,13710,100
|
||||
20250508,135600,1619018430,13700,13710,13710,13700,150
|
||||
20250508,135500,1616962930,13700,13700,13700,13700,2
|
||||
20250508,135400,1616935530,13700,13700,13700,13700,372
|
||||
20250508,135300,1611839130,13700,13710,13710,13700,2843
|
||||
20250508,135200,1572888930,13710,13710,13710,13710,87
|
||||
20250508,135100,1571696160,13720,13720,13720,13720,119
|
||||
20250508,135000,1570063480,13720,13720,13720,13720,91
|
||||
20250508,134900,1568814960,13710,13710,13710,13710,0
|
||||
20250508,134800,1568814960,13710,13710,13710,13710,0
|
||||
20250508,134700,1568814960,13710,13710,13710,13710,77
|
||||
20250508,134600,1567759290,13700,13730,13730,13700,100
|
||||
20250508,134500,1566388990,13720,13720,13720,13710,486
|
||||
20250508,134400,1559723380,13710,13710,13710,13710,17
|
||||
20250508,134300,1559490310,13710,13710,13710,13710,15
|
||||
20250508,134200,1559284660,13720,13720,13720,13720,0
|
||||
20250508,134100,1559284660,13720,13730,13730,13710,122
|
||||
20250508,134000,1557611280,13720,13720,13720,13720,17
|
||||
20250508,133900,1557378040,13730,13730,13730,13730,6
|
||||
20250508,133800,1557295660,13730,13710,13730,13700,1081
|
||||
20250508,133700,1542481960,13720,13710,13720,13710,18
|
||||
20250508,133600,1542235010,13710,13710,13710,13710,35
|
||||
20250508,133500,1541755160,13710,13710,13710,13710,13
|
||||
20250508,133400,1541576930,13700,13720,13720,13700,535
|
||||
20250508,133300,1534242920,13730,13730,13730,13730,0
|
||||
20250508,133200,1534242920,13730,13730,13730,13730,30
|
||||
20250508,133100,1533831020,13730,13720,13730,13720,88
|
||||
20250508,133000,1532623650,13720,13720,13720,13720,20
|
||||
20250508,132900,1532349250,13710,13710,13710,13710,0
|
||||
20250508,132800,1532349250,13710,13720,13720,13710,20
|
||||
20250508,132700,1532075040,13740,13730,13740,13730,200
|
||||
20250508,132600,1529327210,13740,13740,13740,13740,0
|
||||
20250508,132500,1529327210,13740,13740,13740,13740,53
|
||||
20250508,132400,1528598990,13730,13730,13730,13730,469
|
||||
20250508,132300,1522159620,13720,13710,13720,13710,290
|
||||
20250508,132200,1518181780,13730,13720,13730,13720,27
|
||||
20250508,132100,1517811140,13730,13730,13730,13730,51
|
||||
20250508,132000,1517110910,13710,13730,13730,13710,109
|
||||
20250508,131900,1515615940,13730,13700,13730,13700,10800
|
||||
20250508,131800,1367646000,13690,13700,13700,13690,435
|
||||
20250508,131700,1361687170,13710,13700,13710,13700,216
|
||||
20250508,131600,1358725970,13710,13700,13710,13700,333
|
||||
20250508,131500,1354160590,13700,13700,13700,13700,600
|
||||
20250508,131400,1345940590,13690,13690,13690,13690,22
|
||||
20250508,131300,1345639410,13690,13690,13690,13690,19
|
||||
20250508,131200,1345379300,13690,13690,13690,13690,189
|
||||
20250508,131100,1342791890,13680,13680,13680,13680,179
|
||||
20250508,131000,1340343170,13680,13680,13680,13680,17
|
||||
20250508,130900,1340110610,13690,13690,13690,13680,10
|
||||
20250508,130800,1339973770,13680,13680,13680,13680,105
|
||||
20250508,130700,1338537370,13680,13680,13680,13680,16
|
||||
20250508,130600,1338318490,13690,13690,13690,13690,10
|
||||
20250508,130500,1338181590,13690,13690,13690,13690,20
|
||||
20250508,130400,1337907790,13690,13690,13690,13690,50
|
||||
20250508,130300,1337223290,13690,13700,13700,13690,477
|
||||
20250508,130200,1330693120,13700,13700,13700,13700,2
|
||||
20250508,130100,1330665720,13700,13700,13700,13700,809
|
||||
20250508,130000,1319582420,13690,13690,13690,13690,0
|
||||
20250508,125900,1319582420,13690,13690,13690,13690,17
|
||||
20250508,125800,1319349690,13700,13700,13700,13700,0
|
||||
20250508,125700,1319349690,13700,13700,13700,13700,2
|
||||
20250508,125600,1319322290,13700,13690,13700,13690,220
|
||||
20250508,125500,1316308490,13690,13690,13690,13690,152
|
||||
20250508,125400,1314227610,13690,13690,13690,13690,0
|
||||
20250508,125300,1314227610,13690,13690,13690,13690,0
|
||||
20250508,125200,1314227610,13690,13670,13690,13670,1283
|
||||
20250508,125100,1296665340,13680,13680,13680,13680,62
|
||||
20250508,125000,1295817180,13680,13680,13680,13680,29
|
||||
20250508,124900,1295420460,13670,13670,13670,13670,17
|
||||
20250508,124800,1295188070,13670,13670,13670,13670,4
|
||||
20250508,124700,1295133390,13670,13670,13670,13670,0
|
||||
20250508,124600,1295133390,13670,13670,13670,13670,13
|
||||
20250508,124500,1294955680,13670,13670,13670,13670,87
|
||||
20250508,124400,1293766390,13670,13670,13670,13670,14
|
||||
20250508,124300,1293575010,13670,13670,13670,13670,219
|
||||
20250508,124200,1290581280,13670,13670,13670,13670,16
|
||||
20250508,124100,1290362560,13680,13680,13680,13680,0
|
||||
20250508,124000,1290362560,13680,13680,13680,13680,118
|
||||
20250508,123900,1288748320,13670,13680,13680,13670,305
|
||||
20250508,123800,1284575980,13680,13680,13680,13680,43
|
||||
20250508,123700,1283987740,13680,13680,13680,13680,399
|
||||
20250508,123600,1278529420,13670,13670,13670,13670,0
|
||||
20250508,123500,1278529420,13670,13680,13680,13670,80
|
||||
20250508,123400,1277435250,13690,13690,13690,13690,10
|
||||
20250508,123300,1277298350,13680,13670,13680,13670,624
|
||||
20250508,123200,1268763790,13680,13680,13680,13680,2
|
||||
20250508,123100,1268736430,13690,13690,13690,13690,72
|
||||
20250508,123000,1267750750,13690,13690,13690,13690,0
|
||||
20250508,122900,1267750750,13690,13690,13690,13680,141
|
||||
20250508,122800,1265821660,13680,13680,13680,13680,17
|
||||
20250508,122700,1265589100,13690,13690,13690,13680,67
|
||||
20250508,122600,1264672370,13690,13690,13690,13690,0
|
||||
20250508,122500,1264672370,13690,13690,13690,13680,117
|
||||
20250508,122400,1263070810,13690,13680,13690,13680,14
|
||||
20250508,122300,1262879190,13680,13680,13680,13680,107
|
||||
20250508,122200,1261415430,13670,13670,13670,13670,10
|
||||
20250508,122100,1261278730,13670,13670,13670,13670,782
|
||||
20250508,122000,1250588790,13670,13670,13670,13670,876
|
||||
20250508,121900,1238613870,13670,13670,13670,13670,50
|
||||
20250508,121800,1237930370,13670,13670,13670,13660,228
|
||||
20250508,121700,1234813870,13670,13670,13670,13670,25
|
||||
20250508,121600,1234472120,13670,13670,13670,13670,0
|
||||
20250508,121500,1234472120,13670,13670,13670,13670,8
|
||||
20250508,121400,1234362760,13670,13670,13670,13670,202
|
||||
20250508,121300,1231601420,13680,13680,13680,13680,2
|
||||
20250508,121200,1231574060,13670,13670,13670,13670,16
|
||||
20250508,121100,1231355340,13680,13670,13680,13670,30
|
||||
20250508,121000,1230945040,13660,13660,13660,13660,1
|
||||
20250508,120900,1230931380,13660,13660,13660,13660,12
|
||||
20250508,120800,1230767460,13660,13670,13670,13660,26
|
||||
20250508,120700,1230412200,13670,13660,13670,13660,147
|
||||
20250508,120600,1228402730,13650,13640,13650,13630,702
|
||||
20250508,120500,1218831880,13650,13660,13660,13650,145
|
||||
20250508,120400,1216852250,13660,13660,13660,13660,16
|
||||
20250508,120300,1216633690,13650,13660,13660,13650,229
|
||||
20250508,120200,1213507580,13670,13670,13670,13670,0
|
||||
20250508,120100,1213507580,13670,13670,13670,13670,19
|
||||
20250508,120000,1213247850,13670,13660,13670,13660,5
|
||||
20250508,115900,1213179530,13660,13640,13660,13640,62
|
||||
20250508,115800,1212333470,13630,13630,13630,13630,3
|
||||
20250508,115700,1212292580,13680,13680,13680,13680,0
|
||||
20250508,115600,1212292580,13680,13680,13680,13680,0
|
||||
20250508,115500,1212292580,13680,13680,13680,13680,0
|
||||
20250508,115400,1212292580,13680,13680,13680,13680,0
|
||||
20250508,115300,1212292580,13680,13640,13680,13640,100
|
||||
20250508,115200,1210927030,13630,13630,13630,13630,398
|
||||
20250508,115100,1205502290,13620,13620,13620,13620,16
|
||||
20250508,115000,1205284370,13630,13630,13630,13630,5
|
||||
20250508,114900,1205216220,13620,13630,13630,13620,394
|
||||
20250508,114800,1199846020,13640,13650,13650,13640,224
|
||||
20250508,114700,1196790650,13640,13640,13640,13640,1
|
||||
20250508,114600,1196777010,13640,13650,13660,13640,242
|
||||
20250508,114500,1193473890,13650,13660,13660,13650,254
|
||||
20250508,114400,1190004950,13660,13660,13660,13660,107
|
||||
20250508,114300,1188543330,13670,13670,13670,13670,0
|
||||
20250508,114200,1188543330,13670,13670,13670,13670,0
|
||||
20250508,114100,1188543330,13670,13670,13670,13670,3
|
||||
20250508,114000,1188502320,13670,13670,13670,13670,2
|
||||
20250508,113900,1188474980,13670,13670,13670,13670,113
|
||||
20250508,113800,1186930270,13680,13680,13680,13680,0
|
||||
20250508,113700,1186930270,13680,13680,13680,13680,0
|
||||
20250508,113600,1186930270,13680,13670,13680,13670,7
|
||||
20250508,113500,1186834530,13680,13670,13680,13670,22
|
||||
20250508,113400,1186533770,13670,13670,13670,13670,3
|
||||
20250508,113300,1186492760,13660,13650,13660,13650,123
|
||||
20250508,113200,1184813650,13650,13650,13650,13650,50
|
||||
20250508,113100,1184131150,13650,13630,13650,13630,385
|
||||
20250508,113000,1178882390,13620,13630,13630,13620,19
|
||||
20250508,112900,1178623590,13630,13630,13630,13630,4
|
||||
20250508,112800,1178569070,13630,13630,13630,13630,436
|
||||
20250508,112700,1172626390,13630,13620,13630,13620,2028
|
||||
20250508,112600,1144986420,13630,13630,13630,13630,10
|
||||
20250508,112500,1144850120,13630,13610,13630,13610,11
|
||||
20250508,112400,1144700390,13610,13590,13610,13590,204
|
||||
20250508,112300,1141926600,13580,13580,13580,13580,116
|
||||
20250508,112200,1140351320,13590,13580,13590,13580,847
|
||||
20250508,112100,1128842090,13590,13590,13590,13590,509
|
||||
20250508,112000,1121924780,13590,13590,13590,13580,30
|
||||
20250508,111900,1121517250,13590,13590,13590,13590,1
|
||||
20250508,111800,1121503660,13570,13570,13590,13570,4
|
||||
20250508,111700,1121449350,13580,13560,13600,13560,1028
|
||||
20250508,111600,1107477470,13560,13570,13570,13560,135
|
||||
20250508,111500,1105645540,13570,13570,13580,13530,3134
|
||||
20250508,111400,1063184630,13580,13580,13580,13580,67
|
||||
20250508,111300,1062274770,13590,13590,13610,13570,4341
|
||||
20250508,111200,1003350060,13600,13600,13600,13600,144
|
||||
20250508,111100,1001391660,13610,13600,13610,13600,64
|
||||
20250508,111000,1000521240,13600,13590,13600,13580,212
|
||||
20250508,110900,997641410,13590,13590,13590,13580,378
|
||||
20250508,110800,992505560,13600,13610,13610,13570,522
|
||||
20250508,110700,985411130,13620,13600,13630,13590,395
|
||||
20250508,110600,980041780,13600,13620,13620,13600,109
|
||||
20250508,110500,978558490,13630,13610,13640,13600,358
|
||||
20250508,110400,973689140,13600,13640,13640,13590,5117
|
||||
20250508,110300,904042810,13650,13650,13650,13650,116
|
||||
20250508,110200,902459410,13650,13660,13665,13650,916
|
||||
20250508,110100,889954605,13670,13660,13670,13660,76
|
||||
20250508,110000,888916015,13660,13660,13660,13660,61
|
||||
20250508,105900,888082755,13660,13660,13660,13660,16
|
||||
20250508,105800,887864195,13660,13660,13670,13660,132
|
||||
20250508,105700,886060645,13660,13660,13660,13660,0
|
||||
20250508,105600,886060645,13660,13660,13660,13660,19
|
||||
20250508,105500,885801105,13670,13650,13670,13650,340
|
||||
20250508,105400,881160085,13650,13640,13650,13640,233
|
||||
20250508,105300,877980965,13640,13630,13700,13630,1222
|
||||
20250508,105200,861254475,13630,13640,13640,13630,28
|
||||
20250508,105100,860872725,13630,13640,13640,13630,862
|
||||
20250508,105000,849118035,13630,13640,13640,13630,11
|
||||
20250508,104900,848968005,13640,13630,13640,13630,25
|
||||
20250508,104800,848627165,13640,13640,13640,13640,28
|
||||
20250508,104700,848245245,13640,13630,13640,13630,128
|
||||
20250508,104600,846499425,13640,13650,13650,13640,296
|
||||
20250508,104500,842461975,13640,13640,13640,13640,86
|
||||
20250508,104400,841288935,13640,13640,13640,13640,366
|
||||
20250508,104300,836296695,13630,13650,13650,13630,816
|
||||
20250508,104200,825172285,13650,13660,13660,13650,295
|
||||
20250508,104100,821145455,13660,13660,13660,13660,300
|
||||
20250508,104000,817047455,13660,13660,13660,13660,260
|
||||
20250508,103900,813495855,13660,13670,13670,13660,480
|
||||
20250508,103800,806938935,13670,13670,13680,13670,3
|
||||
20250508,103700,806897915,13680,13670,13680,13670,151
|
||||
20250508,103600,804833735,13670,13670,13670,13670,6
|
||||
20250508,103500,804751715,13680,13680,13680,13680,72
|
||||
20250508,103400,803766755,13680,13680,13680,13680,50
|
||||
20250508,103300,803082755,13700,13670,13700,13670,427
|
||||
20250508,103200,797245235,13660,13660,13660,13660,40
|
||||
20250508,103100,796698835,13660,13660,13660,13660,302
|
||||
20250508,103000,792573515,13660,13690,13690,13650,3696
|
||||
20250508,102900,742085375,13690,13690,13700,13690,1330
|
||||
20250508,102800,723877475,13700,13690,13700,13690,209
|
||||
20250508,102700,721015055,13700,13700,13700,13700,7
|
||||
20250508,102600,720919155,13700,13700,13700,13700,1
|
||||
20250508,102500,720905455,13690,13690,13690,13690,29
|
||||
20250508,102400,720508445,13700,13700,13700,13690,35
|
||||
20250508,102300,720029085,13690,13690,13690,13690,89
|
||||
20250508,102200,718810675,13700,13690,13700,13690,360
|
||||
20250508,102100,713882175,13690,13690,13700,13690,207
|
||||
20250508,102000,711047345,13700,13700,13700,13700,2
|
||||
20250508,101900,711019945,13700,13700,13700,13690,85
|
||||
20250508,101800,709856215,13700,13690,13700,13690,207
|
||||
20250508,101700,707021685,13700,13700,13700,13700,221
|
||||
20250508,101600,703993985,13700,13700,13700,13700,24
|
||||
20250508,101500,703665185,13700,13690,13700,13680,628
|
||||
20250508,101400,695069055,13700,13710,13710,13700,21
|
||||
20250508,101300,694781315,13720,13720,13720,13710,102
|
||||
20250508,101200,693381885,13720,13720,13720,13720,10
|
||||
20250508,101100,693244685,13720,13720,13720,13700,93
|
||||
20250508,101000,691969545,13720,13710,13720,13710,6
|
||||
20250508,100900,691887255,13700,13720,13720,13700,1434
|
||||
20250508,100800,672240335,13720,13710,13720,13700,240
|
||||
20250508,100700,668951135,13710,13710,13710,13710,73
|
||||
20250508,100600,667950305,13710,13710,13710,13700,267
|
||||
20250508,100500,664289925,13710,13710,13710,13710,3
|
||||
20250508,100400,664248795,13710,13720,13720,13710,159
|
||||
20250508,100300,662068235,13720,13750,13750,13720,128
|
||||
20250508,100200,660309405,13750,13740,13750,13740,20
|
||||
20250508,100100,660034505,13720,13740,13740,13700,1347
|
||||
20250508,100000,641570255,13750,13760,13760,13750,104
|
||||
20250508,095900,640139625,13760,13760,13760,13760,50
|
||||
20250508,095800,639451625,13760,13750,13760,13750,513
|
||||
20250508,095700,632395195,13750,13730,13750,13730,219
|
||||
20250508,095600,629386645,13730,13700,13730,13700,94
|
||||
20250508,095500,628096995,13710,13710,13730,13710,310
|
||||
20250508,095400,623843975,13710,13720,13720,13710,40
|
||||
20250508,095300,623295535,13710,13690,13710,13680,497
|
||||
20250508,095200,616488785,13680,13700,13700,13680,1925
|
||||
20250508,095100,590118505,13700,13700,13700,13700,0
|
||||
20250508,095000,590118505,13700,13710,13720,13700,444
|
||||
20250508,094900,584030635,13710,13710,13720,13710,451
|
||||
20250508,094800,577847125,13710,13720,13730,13710,1124
|
||||
20250508,094700,562435975,13720,13710,13730,13710,607
|
||||
20250508,094600,554107715,13720,13735,13735,13720,2135
|
||||
20250508,094500,524812375,13735,13750,13750,13735,43
|
||||
20250508,094400,524221605,13730,13750,13750,13720,2192
|
||||
20250508,094300,494119745,13760,13760,13760,13760,15
|
||||
20250508,094200,493913345,13760,13730,13760,13720,982
|
||||
20250508,094100,480432345,13740,13750,13760,13740,450
|
||||
20250508,094000,474248935,13750,13740,13750,13740,1029
|
||||
20250508,093900,460106985,13740,13740,13740,13740,230
|
||||
20250508,093800,456946785,13750,13740,13750,13740,292
|
||||
20250508,093700,452934435,13740,13740,13740,13740,218
|
||||
20250508,093600,449939115,13740,13750,13750,13730,1428
|
||||
20250508,093500,430316540,13750,13750,13750,13750,469
|
||||
20250508,093400,423867790,13750,13730,13750,13730,445
|
||||
20250508,093300,417754780,13720,13740,13740,13720,788
|
||||
20250508,093200,406935810,13750,13750,13750,13730,482
|
||||
20250508,093100,400312320,13750,13770,13770,13740,2287
|
||||
20250508,093000,368858810,13770,13790,13790,13760,1579
|
||||
20250508,092900,347115370,13790,13790,13800,13790,619
|
||||
20250508,092800,338574360,13790,13810,13810,13790,395
|
||||
20250508,092700,333123520,13810,13820,13820,13810,177
|
||||
20250508,092600,330677510,13810,13840,13840,13810,1154
|
||||
20250508,092500,314731740,13840,13850,13850,13840,106
|
||||
20250508,092400,313264650,13850,13860,13860,13850,270
|
||||
20250508,092300,309524500,13860,13860,13860,13860,219
|
||||
20250508,092200,306489160,13870,13900,13900,13870,483
|
||||
20250508,092100,299784540,13910,13930,13940,13890,1306
|
||||
20250508,092000,281616380,13920,13960,13960,13920,2128
|
||||
20250508,091900,251986540,13980,13980,13990,13970,1979
|
||||
20250508,091800,224324720,13980,13910,13980,13910,4253
|
||||
20250508,091700,164970380,13910,13880,13910,13870,1754
|
||||
20250508,091600,140600610,13880,13870,13890,13870,248
|
||||
20250508,091500,137159230,13850,13860,13870,13850,166
|
||||
20250508,091400,134857780,13860,13860,13860,13860,160
|
||||
20250508,091300,132640180,13850,13860,13860,13850,14
|
||||
20250508,091200,132446260,13870,13880,13890,13870,1316
|
||||
20250508,091100,114184400,13850,13850,13870,13830,1266
|
||||
20250508,091000,96644040,13870,13870,13870,13870,422
|
||||
20250508,090900,90790900,13870,13830,13870,13830,28
|
||||
20250508,090800,90402920,13820,13820,13820,13810,102
|
||||
20250508,090700,88993350,13820,13830,13830,13820,229
|
||||
20250508,090600,85827360,13830,13890,13890,13830,552
|
||||
20250508,090500,78178200,13840,13800,13890,13800,589
|
||||
20250508,090400,70014300,13800,13800,13800,13800,972
|
||||
20250508,090300,56600700,13800,13820,13820,13800,550
|
||||
20250508,090200,49006460,13830,13830,13830,13830,22
|
||||
20250508,090100,48702200,13820,13890,13890,13820,494
|
||||
20250508,090000,41863160,13890,13890,13890,13810,3018
|
||||
|
Reference in New Issue
Block a user