Update 2025-05-16 2743 candle_min
This commit is contained in:
612
059090/min/candle-20250516.csv
Normal file
612
059090/min/candle-20250516.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,191000,14728645950,12840,12840,12840,12840,25220
|
||||
20250516,190900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,190800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,190700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,190600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,190500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,190400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,190300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,190200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,190100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,190000,14728645950,12840,12840,12840,12840,0
|
||||
20250516,185900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,185800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,185700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,185600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,185500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,185400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,185300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,185200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,185100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,185000,14728645950,12840,12840,12840,12840,0
|
||||
20250516,184900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,184800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,184700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,184600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,184500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,184400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,184300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,184200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,184100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,184000,14728645950,12840,12840,12840,12840,25220
|
||||
20250516,183900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,183800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,183700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,183600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,183500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,183400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,183300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,183200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,183100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,183000,14728645950,12840,12840,12840,12840,0
|
||||
20250516,182900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,182800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,182700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,182600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,182500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,182400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,182300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,182200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,182100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,182000,14728645950,12840,12840,12840,12840,0
|
||||
20250516,181900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,181800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,181700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,181600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,181500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,181400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,181300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,181200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,181100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,181000,14728645950,12840,12840,12840,12840,25220
|
||||
20250516,180900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,180800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,180700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,180600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,180500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,180400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,180300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,180200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,180100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,180000,14728645950,12840,12840,12840,12840,0
|
||||
20250516,175900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,175800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,175700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,175600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,175500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,175400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,175300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,175200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,175100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,175000,14728645950,12840,12840,12840,12840,0
|
||||
20250516,174900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,174800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,174700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,174600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,174500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,174400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,174300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,174200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,174100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,174000,14728645950,12840,12840,12840,12840,25220
|
||||
20250516,173900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,173800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,173700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,173600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,173500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,173400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,173300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,173200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,173100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,173000,14728645950,12840,12840,12840,12840,0
|
||||
20250516,172900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,172800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,172700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,172600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,172500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,172400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,172300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,172200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,172100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,172000,14728645950,12840,12840,12840,12840,0
|
||||
20250516,171900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,171800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,171700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,171600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,171500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,171400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,171300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,171200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,171100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,171000,14728645950,12840,12840,12840,12840,25220
|
||||
20250516,170900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,170800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,170700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,170600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,170500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,170400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,170300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,170200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,170100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,170000,14728645950,12840,12840,12840,12840,0
|
||||
20250516,165900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,165800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,165700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,165600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,165500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,165400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,165300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,165200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,165100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,165000,14728645950,12840,12840,12840,12840,0
|
||||
20250516,164900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,164800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,164700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,164600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,164500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,164400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,164300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,164200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,164100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,164000,14728645950,12840,12840,12840,12840,25220
|
||||
20250516,163900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,163800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,163700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,163600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,163500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,163400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,163300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,163200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,163100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,163000,14728645950,12840,12840,12840,12840,0
|
||||
20250516,162900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,162800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,162700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,162600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,162500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,162400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,162300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,162200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,162100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,162000,14728645950,12840,12840,12840,12840,0
|
||||
20250516,161900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,161800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,161700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,161600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,161500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,161400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,161300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,161200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,161100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,161000,14728645950,12840,12840,12840,12840,25220
|
||||
20250516,160900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,160800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,160700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,160600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,160500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,160400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,160300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,160200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,160100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,160000,14728645950,12840,12840,12840,12840,0
|
||||
20250516,155900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,155800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,155700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,155600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,155500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,155400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,155300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,155200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,155100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,155000,14728645950,12840,12840,12840,12840,0
|
||||
20250516,154900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,154800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,154700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,154600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,154500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,154400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,154300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,154200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,154100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,154000,14728645950,12840,12840,12840,12840,25220
|
||||
20250516,153900,14728645950,12840,12840,12840,12840,0
|
||||
20250516,153800,14728645950,12840,12840,12840,12840,0
|
||||
20250516,153700,14728645950,12840,12840,12840,12840,0
|
||||
20250516,153600,14728645950,12840,12840,12840,12840,0
|
||||
20250516,153500,14728645950,12840,12840,12840,12840,0
|
||||
20250516,153400,14728645950,12840,12840,12840,12840,0
|
||||
20250516,153300,14728645950,12840,12840,12840,12840,0
|
||||
20250516,153200,14728645950,12840,12840,12840,12840,0
|
||||
20250516,153100,14728645950,12840,12840,12840,12840,0
|
||||
20250516,153000,14728645950,12840,12840,12840,12840,25220
|
||||
20250516,152900,14404821150,12820,12820,12820,12820,0
|
||||
20250516,152800,14404821150,12820,12820,12820,12820,0
|
||||
20250516,152700,14404821150,12820,12820,12820,12820,0
|
||||
20250516,152600,14404821150,12820,12820,12820,12820,0
|
||||
20250516,152500,14404821150,12820,12820,12820,12820,0
|
||||
20250516,152400,14404821150,12820,12820,12820,12820,0
|
||||
20250516,152300,14404821150,12820,12820,12820,12820,0
|
||||
20250516,152200,14404821150,12820,12820,12820,12820,0
|
||||
20250516,152100,14404821150,12820,12820,12820,12820,0
|
||||
20250516,152000,14404821150,12820,12820,12820,12820,0
|
||||
20250516,151900,14404821150,12820,12750,12820,12750,1053
|
||||
20250516,151800,14391343010,12760,12770,12770,12740,1206
|
||||
20250516,151700,14375956940,12780,12820,12820,12780,1044
|
||||
20250516,151600,14362604020,12820,12790,12820,12790,1064
|
||||
20250516,151500,14348980340,12780,12800,12820,12780,2219
|
||||
20250516,151400,14320579670,12780,12800,12820,12780,1075
|
||||
20250516,151300,14306812650,12800,12820,12820,12800,1667
|
||||
20250516,151200,14285462610,12820,12830,12840,12820,1214
|
||||
20250516,151100,14269889340,12810,12790,12820,12770,1523
|
||||
20250516,151000,14250386160,12770,12850,12860,12770,1964
|
||||
20250516,150900,14225197650,12870,12880,12880,12840,4067
|
||||
20250516,150800,14172824070,12870,12830,12880,12830,2799
|
||||
20250516,150700,14136848750,12820,12770,12820,12770,9034
|
||||
20250516,150600,14021259890,12780,12740,12790,12740,2852
|
||||
20250516,150500,13984883820,12740,12720,12740,12710,906
|
||||
20250516,150400,13973352500,12720,12700,12730,12680,1343
|
||||
20250516,150300,13956275070,12710,12730,12740,12710,979
|
||||
20250516,150200,13943807110,12740,12740,12760,12740,1546
|
||||
20250516,150100,13924101200,12740,12720,12750,12690,3026
|
||||
20250516,150000,13885619830,12720,12700,12730,12700,4098
|
||||
20250516,145900,13833490000,12720,12720,12740,12680,7076
|
||||
20250516,145800,13743534930,12730,12750,12750,12720,2344
|
||||
20250516,145700,13713677910,12750,12760,12760,12750,612
|
||||
20250516,145600,13705870530,12760,12760,12770,12740,4236
|
||||
20250516,145500,13651829700,12760,12790,12790,12760,2397
|
||||
20250516,145400,13621206170,12780,12800,12800,12780,2427
|
||||
20250516,145300,13590175060,12800,12780,12810,12780,3513
|
||||
20250516,145200,13545223950,12780,12790,12790,12770,733
|
||||
20250516,145100,13535851770,12790,12790,12810,12790,3382
|
||||
20250516,145000,13492564220,12820,12760,12820,12760,5376
|
||||
20250516,144900,13423791930,12750,12780,12780,12730,1503
|
||||
20250516,144800,13404623120,12780,12770,12800,12760,733
|
||||
20250516,144700,13395253030,12790,12780,12800,12760,965
|
||||
20250516,144600,13382912220,12780,12800,12800,12780,638
|
||||
20250516,144500,13374751460,12800,12810,12820,12800,2082
|
||||
20250516,144400,13348090860,12800,12810,12820,12800,2535
|
||||
20250516,144300,13315615000,12810,12810,12830,12800,3701
|
||||
20250516,144200,13268193790,12810,12800,12810,12790,1995
|
||||
20250516,144100,13242648485,12810,12790,12810,12750,2366
|
||||
20250516,144000,13212381125,12800,12780,12810,12770,1606
|
||||
20250516,143900,13191837905,12750,12790,12800,12750,982
|
||||
20250516,143800,13179291115,12780,12795,12820,12780,2612
|
||||
20250516,143700,13145833090,12795,12800,12810,12795,1557
|
||||
20250516,143600,13125900290,12780,12810,12810,12760,673
|
||||
20250516,143500,13117292020,12810,12810,12820,12800,903
|
||||
20250516,143400,13105724330,12800,12810,12820,12800,1356
|
||||
20250516,143300,13088358580,12810,12810,12810,12780,320
|
||||
20250516,143200,13084261330,12810,12780,12810,12780,1043
|
||||
20250516,143100,13070921720,12790,12800,12800,12780,2103
|
||||
20250516,143000,13044013320,12800,12850,12850,12800,2564
|
||||
20250516,142900,13011154980,12820,12830,12850,12820,3212
|
||||
20250516,142800,12969933100,12830,12810,12840,12810,4761
|
||||
20250516,142700,12908900730,12820,12810,12830,12800,4803
|
||||
20250516,142600,12847346330,12810,12850,12850,12810,4432
|
||||
20250516,142500,12790506050,12850,12880,12880,12820,4684
|
||||
20250516,142400,12730346290,12880,12880,12890,12860,2037
|
||||
20250516,142300,12704117470,12880,12870,12890,12860,2219
|
||||
20250516,142200,12675538230,12860,12870,12890,12850,1005
|
||||
20250516,142100,12662609270,12870,12870,12890,12830,1026
|
||||
20250516,142000,12649397450,12870,12900,12920,12750,6090
|
||||
20250516,141900,12571278810,12900,12940,12940,12900,3431
|
||||
20250516,141800,12526924410,12930,12900,12940,12890,11372
|
||||
20250516,141700,12380060530,12890,12870,12900,12870,8017
|
||||
20250516,141600,12276754980,12870,12790,12870,12790,5658
|
||||
20250516,141500,12204157870,12790,12780,12800,12780,1263
|
||||
20250516,141400,12188006350,12780,12810,12830,12770,1742
|
||||
20250516,141300,12165728750,12830,12850,12850,12800,2672
|
||||
20250516,141200,12131452480,12850,12860,12860,12840,1732
|
||||
20250516,141100,12109195520,12850,12840,12870,12810,7670
|
||||
20250516,141000,12010677580,12830,12810,12860,12810,3058
|
||||
20250516,140900,11971403600,12810,12830,12840,12800,1454
|
||||
20250516,140800,11952770220,12830,12860,12860,12820,912
|
||||
20250516,140700,11941058030,12860,12860,12880,12820,3779
|
||||
20250516,140600,11892439760,12860,12780,12870,12770,5382
|
||||
20250516,140500,11823295220,12780,12820,12840,12780,4046
|
||||
20250516,140400,11771472900,12840,12840,12850,12820,1589
|
||||
20250516,140300,11751085860,12840,12820,12850,12820,1521
|
||||
20250516,140200,11731556230,12830,12840,12840,12820,942
|
||||
20250516,140100,11719468210,12840,12840,12850,12830,505
|
||||
20250516,140000,11712986500,12850,12830,12860,12830,444
|
||||
20250516,135900,11707282280,12830,12840,12850,12820,2728
|
||||
20250516,135800,11672273380,12840,12880,12880,12840,3723
|
||||
20250516,135700,11624384760,12870,12880,12880,12860,1409
|
||||
20250516,135600,11606245320,12860,12870,12880,12840,1807
|
||||
20250516,135500,11582998510,12870,12880,12890,12870,955
|
||||
20250516,135400,11570699360,12860,12890,12900,12850,1495
|
||||
20250516,135300,11551462780,12890,12810,12900,12790,8425
|
||||
20250516,135200,11443124590,12810,12800,12850,12800,1694
|
||||
20250516,135100,11421390040,12850,12800,12860,12770,3450
|
||||
20250516,135000,11377159490,12800,12850,12850,12750,13839
|
||||
20250516,134900,11200504520,12850,12850,12860,12830,2487
|
||||
20250516,134800,11168558240,12850,12850,12860,12850,922
|
||||
20250516,134700,11156706950,12860,12840,12860,12830,2119
|
||||
20250516,134600,11129485400,12830,12820,12840,12815,6872
|
||||
20250516,134500,11041320460,12820,12810,12820,12800,581
|
||||
20250516,134400,11033879030,12810,12780,12810,12770,762
|
||||
20250516,134300,11024129330,12780,12800,12830,12780,2824
|
||||
20250516,134200,10988006780,12800,12790,12840,12790,4180
|
||||
20250516,134100,10934432520,12790,12820,12820,12790,3636
|
||||
20250516,134000,10887884410,12820,12800,12820,12750,11414
|
||||
20250516,133900,10741763040,12800,12840,12850,12780,3490
|
||||
20250516,133800,10697054130,12860,12840,12860,12820,8658
|
||||
20250516,133700,10585971990,12840,12870,12910,12840,4818
|
||||
20250516,133600,10523920280,12870,12820,12880,12820,3250
|
||||
20250516,133500,10482130280,12820,12820,12840,12760,3995
|
||||
20250516,133400,10430997010,12840,12890,12900,12810,3556
|
||||
20250516,133300,10385308920,12900,12880,12910,12820,3696
|
||||
20250516,133200,10337717090,12890,12860,12940,12860,12029
|
||||
20250516,133100,10182554020,12870,12840,12870,12840,3408
|
||||
20250516,133000,10138736640,12840,12820,12850,12820,3704
|
||||
20250516,132900,10091201900,12820,12770,12830,12770,5347
|
||||
20250516,132800,10022766915,12760,12680,12760,12680,3554
|
||||
20250516,132700,9977580475,12680,12690,12690,12670,963
|
||||
20250516,132600,9965371505,12690,12690,12710,12690,342
|
||||
20250516,132500,9961029125,12720,12680,12720,12600,4442
|
||||
20250516,132400,9904863665,12720,12710,12730,12680,1956
|
||||
20250516,132300,9879997865,12710,12700,12730,12670,2987
|
||||
20250516,132200,9842022335,12700,12670,12710,12620,8480
|
||||
20250516,132100,9734400740,12660,12580,12670,12580,10773
|
||||
20250516,132000,9598510560,12590,12600,12600,12560,610
|
||||
20250516,131900,9590833450,12600,12580,12600,12550,355
|
||||
20250516,131800,9586374640,12550,12540,12630,12540,2762
|
||||
20250516,131700,9551581940,12520,12540,12540,12520,2609
|
||||
20250516,131600,9518913825,12540,12590,12590,12520,1180
|
||||
20250516,131500,9504110805,12600,12590,12600,12560,1035
|
||||
20250516,131400,9491083505,12550,12560,12620,12540,4362
|
||||
20250516,131300,9436262575,12590,12560,12600,12550,737
|
||||
20250516,131200,9426999085,12570,12630,12630,12540,2252
|
||||
20250516,131100,9398702065,12600,12650,12660,12580,812
|
||||
20250516,131000,9388458295,12650,12660,12690,12540,2733
|
||||
20250516,130900,9353996575,12660,12600,12660,12550,351
|
||||
20250516,130800,9349568805,12600,12600,12650,12540,3323
|
||||
20250516,130700,9307725075,12600,12610,12620,12600,3337
|
||||
20250516,130600,9265656180,12620,12710,12730,12610,7471
|
||||
20250516,130500,9170946760,12750,12750,12800,12670,5263
|
||||
20250516,130400,9103854470,12750,12750,12780,12700,3523
|
||||
20250516,130300,9059011020,12740,12780,12800,12730,10680
|
||||
20250516,130200,8922767130,12780,12820,12830,12750,11108
|
||||
20250516,130100,8780811010,12830,12690,12880,12690,24040
|
||||
20250516,130000,8473268280,12690,12600,12700,12590,5122
|
||||
20250516,125900,8408479160,12590,12600,12660,12590,4984
|
||||
20250516,125800,8345540630,12580,12500,12620,12500,10929
|
||||
20250516,125700,8208077620,12480,12460,12500,12460,1979
|
||||
20250516,125600,8183377390,12470,12470,12470,12450,1584
|
||||
20250516,125500,8163639920,12460,12500,12520,12460,3870
|
||||
20250516,125400,8115309760,12500,12500,12520,12500,3712
|
||||
20250516,125300,8068909720,12500,12500,12540,12500,14242
|
||||
20250516,125200,7890853810,12500,12540,12540,12500,887
|
||||
20250516,125100,7879753360,12540,12530,12540,12520,474
|
||||
20250516,125000,7873814130,12520,12550,12550,12520,476
|
||||
20250516,124900,7867844940,12550,12560,12570,12540,1358
|
||||
20250516,124800,7850784990,12560,12530,12560,12520,1005
|
||||
20250516,124700,7838184110,12530,12520,12530,12510,403
|
||||
20250516,124600,7833135260,12520,12520,12520,12500,607
|
||||
20250516,124500,7825546460,12500,12510,12510,12480,1018
|
||||
20250516,124400,7812823220,12520,12550,12560,12520,1570
|
||||
20250516,124300,7793130490,12560,12560,12560,12530,1165
|
||||
20250516,124200,7778516130,12560,12540,12570,12540,2145
|
||||
20250516,124100,7751592350,12540,12550,12550,12530,537
|
||||
20250516,124000,7744857320,12550,12540,12580,12540,5963
|
||||
20250516,123900,7669961940,12540,12480,12540,12470,4235
|
||||
20250516,123800,7617000750,12500,12480,12510,12470,3968
|
||||
20250516,123700,7567473020,12480,12460,12480,12440,362
|
||||
20250516,123600,7562963460,12460,12410,12460,12400,1768
|
||||
20250516,123500,7540986270,12420,12480,12480,12420,2550
|
||||
20250516,123400,7509279500,12480,12490,12500,12480,323
|
||||
20250516,123300,7505247630,12490,12490,12530,12490,553
|
||||
20250516,123200,7498332230,12500,12500,12510,12480,519
|
||||
20250516,123100,7491846210,12500,12500,12510,12470,1273
|
||||
20250516,123000,7475937330,12480,12460,12490,12460,1151
|
||||
20250516,122900,7461567830,12460,12450,12470,12430,1868
|
||||
20250516,122800,7438299540,12430,12440,12470,12420,2132
|
||||
20250516,122700,7411796320,12470,12510,12520,12420,5344
|
||||
20250516,122600,7345146290,12510,12530,12550,12510,1562
|
||||
20250516,122500,7325574020,12530,12530,12540,12520,513
|
||||
20250516,122400,7319146240,12540,12520,12550,12520,666
|
||||
20250516,122300,7310795340,12540,12530,12540,12530,1130
|
||||
20250516,122200,7296630180,12490,12490,12510,12480,3731
|
||||
20250516,122100,7250003080,12490,12540,12540,12490,638
|
||||
20250516,122000,7242017820,12520,12530,12560,12520,1597
|
||||
20250516,121900,7221978220,12530,12530,12550,12530,1830
|
||||
20250516,121800,7199022380,12530,12520,12540,12510,2272
|
||||
20250516,121700,7170554610,12520,12510,12520,12500,756
|
||||
20250516,121600,7161094110,12510,12470,12520,12465,2022
|
||||
20250516,121500,7135841260,12470,12490,12490,12455,1662
|
||||
20250516,121400,7115120025,12500,12500,12500,12490,650
|
||||
20250516,121300,7106998525,12500,12515,12540,12495,2664
|
||||
20250516,121200,7073647190,12520,12490,12530,12480,2541
|
||||
20250516,121100,7041862860,12490,12440,12510,12440,4697
|
||||
20250516,121000,6983246060,12430,12360,12440,12360,1169
|
||||
20250516,120900,6968750210,12320,12380,12390,12300,3663
|
||||
20250516,120800,6923529480,12390,12390,12430,12340,3429
|
||||
20250516,120700,6881114890,12380,12440,12440,12380,1602
|
||||
20250516,120600,6861220650,12440,12440,12450,12390,4276
|
||||
20250516,120500,6808044590,12440,12450,12460,12420,3892
|
||||
20250516,120400,6759642810,12450,12530,12560,12440,5571
|
||||
20250516,120300,6689809145,12530,12510,12550,12440,6651
|
||||
20250516,120200,6606509875,12530,12440,12550,12440,19604
|
||||
20250516,120100,6361486905,12440,12460,12480,12430,1369
|
||||
20250516,120000,6344433565,12450,12470,12500,12420,6157
|
||||
20250516,115900,6267604210,12460,12420,12460,12420,3484
|
||||
20250516,115800,6224235810,12450,12470,12470,12400,3427
|
||||
20250516,115700,6181562300,12460,12440,12480,12430,4839
|
||||
20250516,115600,6121292020,12440,12410,12450,12400,6701
|
||||
20250516,115500,6037982540,12410,12430,12450,12410,1789
|
||||
20250516,115400,6015761670,12440,12410,12450,12360,16715
|
||||
20250516,115300,5808438790,12410,12340,12410,12340,12486
|
||||
20250516,115200,5653829670,12330,12320,12340,12290,2655
|
||||
20250516,115100,5621120790,12330,12300,12330,12300,2728
|
||||
20250516,115000,5587541010,12290,12290,12290,12270,2543
|
||||
20250516,114900,5556308100,12290,12290,12300,12280,436
|
||||
20250516,114800,5550950000,12290,12300,12300,12290,1110
|
||||
20250516,114700,5537304940,12300,12280,12350,12260,11313
|
||||
20250516,114600,5398119530,12270,12240,12270,12240,5779
|
||||
20250516,114500,5327265800,12240,12260,12260,12240,1376
|
||||
20250516,114400,5310406060,12260,12240,12260,12230,2606
|
||||
20250516,114300,5278491230,12240,12200,12240,12190,2936
|
||||
20250516,114200,5242604050,12200,12180,12200,12180,224
|
||||
20250516,114100,5239873120,12190,12170,12200,12170,1449
|
||||
20250516,114000,5222214920,12180,12180,12180,12170,155
|
||||
20250516,113900,5220327970,12180,12190,12190,12180,229
|
||||
20250516,113800,5217537220,12190,12180,12200,12180,1883
|
||||
20250516,113700,5194571180,12170,12130,12170,12130,6952
|
||||
20250516,113600,5110062380,12130,12110,12130,12110,255
|
||||
20250516,113500,5106970910,12120,12110,12120,12100,253
|
||||
20250516,113400,5103906480,12100,12090,12110,12070,711
|
||||
20250516,113300,5095304950,12100,12100,12100,12100,251
|
||||
20250516,113200,5092267850,12080,12070,12100,12070,1007
|
||||
20250516,113100,5080093360,12070,12070,12070,12060,294
|
||||
20250516,113000,5076545300,12060,12040,12060,12040,163
|
||||
20250516,112900,5074582080,12030,12010,12030,12000,299
|
||||
20250516,112800,5070989150,12010,12010,12010,12010,269
|
||||
20250516,112700,5067758460,12000,12010,12020,12000,630
|
||||
20250516,112600,5060197050,12050,12010,12050,12000,1866
|
||||
20250516,112500,5037759140,12000,11950,12000,11940,996
|
||||
20250516,112400,5025823300,11950,11940,11950,11940,244
|
||||
20250516,112300,5022907710,11940,11980,11980,11940,2770
|
||||
20250516,112200,4989810890,11970,11960,11990,11950,1540
|
||||
20250516,112100,4971369670,11960,11990,11990,11950,602
|
||||
20250516,112000,4964172130,11970,12000,12000,11970,490
|
||||
20250516,111900,4958297980,12000,12000,12000,11990,106
|
||||
20250516,111800,4957025990,12000,12010,12010,12000,545
|
||||
20250516,111700,4950485730,12010,12020,12020,11970,914
|
||||
20250516,111600,4939526420,12010,12000,12010,12000,213
|
||||
20250516,111500,4936968380,12000,12010,12010,12000,80
|
||||
20250516,111400,4936008240,11950,12020,12020,11950,643
|
||||
20250516,111300,4928297560,12030,12050,12080,12030,1228
|
||||
20250516,111200,4913512360,12050,12090,12100,12050,756
|
||||
20250516,111100,4904383720,12090,12090,12100,12090,806
|
||||
20250516,111000,4894632520,12100,12120,12120,12100,221
|
||||
20250516,110900,4891956680,12120,12130,12150,12080,315
|
||||
20250516,110800,4888133350,12120,12000,12120,11990,6116
|
||||
20250516,110700,4814408190,12010,12040,12040,12010,1577
|
||||
20250516,110600,4795450720,12040,12060,12070,12040,1070
|
||||
20250516,110500,4782559140,12060,12080,12100,12060,221
|
||||
20250516,110400,4779889170,12070,12020,12070,12010,3089
|
||||
20250516,110300,4742713050,12020,12050,12050,12020,3168
|
||||
20250516,110200,4704557530,12050,12070,12070,12050,380
|
||||
20250516,110100,4699977660,12070,12050,12070,12030,729
|
||||
20250516,110000,4691195040,12050,12080,12150,12020,2984
|
||||
20250516,105900,4655198740,12070,12080,12080,12070,3417
|
||||
20250516,105800,4613931410,12070,12140,12140,12070,1323
|
||||
20250516,105700,4597936670,12140,12140,12150,12090,429
|
||||
20250516,105600,4592734490,12130,12150,12160,12110,2001
|
||||
20250516,105500,4568432130,12150,12170,12180,12120,3177
|
||||
20250516,105400,4529874880,12170,12170,12170,12140,1812
|
||||
20250516,105300,4507847080,12170,12160,12170,12150,2051
|
||||
20250516,105200,4482902870,12190,12170,12190,12140,1945
|
||||
20250516,105100,4459238970,12180,12190,12190,12170,802
|
||||
20250516,105000,4449468240,12190,12210,12220,12170,334
|
||||
20250516,104900,4445396030,12150,12240,12250,12150,5387
|
||||
20250516,104800,4379513350,12250,12240,12260,12240,3100
|
||||
20250516,104700,4341544370,12250,12220,12250,12220,2277
|
||||
20250516,104600,4313673860,12220,12200,12230,12150,3668
|
||||
20250516,104500,4268951590,12210,12230,12260,12210,8459
|
||||
20250516,104400,4165425090,12230,12190,12230,12170,2787
|
||||
20250516,104300,4131410750,12180,12190,12200,12180,1896
|
||||
20250516,104200,4108305540,12190,12200,12210,12130,1555
|
||||
20250516,104100,4089407860,12210,12200,12220,12200,2337
|
||||
20250516,104000,4060875010,12200,12170,12230,12160,10660
|
||||
20250516,103900,3930880650,12170,12160,12180,12130,2193
|
||||
20250516,103800,3904197210,12170,12160,12170,12130,1105
|
||||
20250516,103700,3890776560,12160,12180,12190,12140,3038
|
||||
20250516,103600,3853848890,12170,12160,12190,12150,7096
|
||||
20250516,103500,3767470780,12150,12160,12200,12150,6299
|
||||
20250516,103400,3690757040,12150,12120,12170,12110,9294
|
||||
20250516,103300,3577955890,12120,12080,12120,12070,3199
|
||||
20250516,103200,3539247540,12080,12090,12090,12060,3336
|
||||
20250516,103100,3498974100,12090,12090,12130,12090,7813
|
||||
20250516,103000,3404423050,12090,12000,12100,12000,16657
|
||||
20250516,102900,3203604120,12000,11920,12030,11910,25304
|
||||
20250516,102800,2900281790,11920,11900,11920,11900,164
|
||||
20250516,102700,2898328930,11900,11900,11920,11900,1828
|
||||
20250516,102600,2876560870,11900,11900,11910,11900,370
|
||||
20250516,102500,2872156880,11900,11890,11920,11890,4102
|
||||
20250516,102400,2823307540,11880,11890,11890,11870,253
|
||||
20250516,102300,2820302190,11890,11890,11910,11870,2985
|
||||
20250516,102200,2784791540,11860,11870,11890,11860,1000
|
||||
20250516,102100,2772921370,11870,11810,11870,11810,2700
|
||||
20250516,102000,2740965860,11800,11800,11800,11790,1254
|
||||
20250516,101900,2726171065,11800,11800,11810,11800,158
|
||||
20250516,101800,2724306655,11800,11800,11810,11800,136
|
||||
20250516,101700,2722701845,11800,11790,11800,11780,1936
|
||||
20250516,101600,2699874605,11790,11800,11810,11790,1474
|
||||
20250516,101500,2682473685,11830,11830,11840,11820,809
|
||||
20250516,101400,2672904145,11830,11800,11830,11800,2257
|
||||
20250516,101300,2646236135,11800,11770,11800,11770,1576
|
||||
20250516,101200,2627656845,11770,11750,11790,11750,1501
|
||||
20250516,101100,2609989605,11740,11690,11740,11690,2695
|
||||
20250516,101000,2578428915,11710,11710,11710,11710,2
|
||||
20250516,100900,2578405495,11710,11680,11710,11680,189
|
||||
20250516,100800,2576197945,11710,11700,11710,11700,563
|
||||
20250516,100700,2569610835,11710,11710,11720,11710,1519
|
||||
20250516,100600,2551822475,11710,11700,11710,11700,1212
|
||||
20250516,100500,2537642065,11700,11700,11700,11680,288
|
||||
20250516,100400,2534275665,11680,11680,11680,11680,907
|
||||
20250516,100300,2523681905,11700,11690,11700,11690,2074
|
||||
20250516,100200,2499432915,11710,11670,11710,11660,413
|
||||
20250516,100100,2494607235,11660,11710,11710,11620,4855
|
||||
20250516,100000,2437995615,11730,11780,11780,11710,1896
|
||||
20250516,095900,2415697855,11780,11850,11850,11780,2307
|
||||
20250516,095800,2388436015,11850,11910,11920,11850,2281
|
||||
20250516,095700,2361307345,11920,11830,11940,11830,9195
|
||||
20250516,095600,2251870175,11830,11870,11880,11830,1676
|
||||
20250516,095500,2231975915,11860,11710,11870,11710,6246
|
||||
20250516,095400,2158214135,11680,11670,11680,11650,380
|
||||
20250516,095300,2153782175,11670,11670,11670,11660,2047
|
||||
20250516,095200,2129902785,11670,11680,11680,11670,140
|
||||
20250516,095100,2128268575,11680,11690,11690,11680,166
|
||||
20250516,095000,2126328385,11700,11720,11720,11690,694
|
||||
20250516,094900,2118211715,11720,11770,11780,11710,1050
|
||||
20250516,094800,2105876445,11760,11750,11770,11750,2413
|
||||
20250516,094700,2077518905,11760,11790,11800,11760,3715
|
||||
20250516,094600,2033786515,11790,11790,11810,11790,1113
|
||||
20250516,094500,2020658115,11830,11710,11840,11710,6605
|
||||
20250516,094400,1942943775,11700,11640,11700,11640,449
|
||||
20250516,094300,1937691675,11660,11590,11740,11590,2155
|
||||
20250516,094200,1912565665,11590,11570,11590,11560,452
|
||||
20250516,094100,1907333755,11570,11570,11580,11570,249
|
||||
20250516,094000,1904452465,11580,11570,11590,11570,149
|
||||
20250516,093900,1902727215,11570,11550,11570,11530,7436
|
||||
20250516,093800,1816913645,11550,11560,11560,11530,947
|
||||
20250516,093700,1805979605,11560,11540,11570,11540,1372
|
||||
20250516,093600,1790120925,11540,11520,11540,11510,1527
|
||||
20250516,093500,1772540555,11510,11560,11560,11510,2893
|
||||
20250516,093400,1739148145,11550,11590,11590,11550,1926
|
||||
20250516,093300,1716874795,11600,11610,11610,11590,1199
|
||||
20250516,093200,1702964345,11620,11630,11630,11610,2002
|
||||
20250516,093100,1679705145,11620,11640,11640,11620,972
|
||||
20250516,093000,1668395925,11650,11640,11650,11640,466
|
||||
20250516,092900,1662969915,11640,11640,11640,11630,474
|
||||
20250516,092800,1657452715,11630,11640,11640,11630,436
|
||||
20250516,092700,1652380695,11630,11610,11640,11610,1254
|
||||
20250516,092600,1637802795,11630,11650,11650,11600,3334
|
||||
20250516,092500,1599055725,11640,11660,11660,11640,244
|
||||
20250516,092400,1596214965,11660,11650,11670,11640,1032
|
||||
20250516,092300,1584184175,11650,11650,11700,11650,1572
|
||||
20250516,092200,1565835535,11650,11670,11670,11650,908
|
||||
20250516,092100,1555249085,11670,11660,11670,11650,605
|
||||
20250516,092000,1548193885,11660,11650,11670,11650,698
|
||||
20250516,091900,1540056395,11650,11660,11660,11630,3294
|
||||
20250516,091800,1501687865,11660,11730,11730,11660,1877
|
||||
20250516,091700,1479730305,11730,11690,11750,11670,4471
|
||||
20250516,091600,1427342785,11670,11700,11710,11650,4260
|
||||
20250516,091500,1377561685,11730,11810,11810,11700,6596
|
||||
20250516,091400,1300070075,11800,11820,11830,11780,6612
|
||||
20250516,091300,1222072765,11810,11960,11960,11800,12439
|
||||
20250516,091200,1074106625,11950,11950,12070,11950,16384
|
||||
20250516,091100,877517285,11950,11960,12000,11910,13538
|
||||
20250516,091000,715365485,11960,11930,11980,11910,7793
|
||||
20250516,090900,622342335,11930,11860,11930,11860,1797
|
||||
20250516,090800,600939725,11870,11820,11920,11810,3345
|
||||
20250516,090700,561261785,11820,11820,11860,11800,4110
|
||||
20250516,090600,512640750,11830,11730,11830,11730,2854
|
||||
20250516,090500,479010180,11730,11660,11750,11660,4055
|
||||
20250516,090400,431514330,11620,11650,11670,11600,4686
|
||||
20250516,090300,376995000,11660,11650,11680,11610,3136
|
||||
20250516,090200,340463400,11650,11720,11730,11610,8602
|
||||
20250516,090100,240185600,11710,11830,11850,11650,6281
|
||||
20250516,090000,166324120,11830,11850,11940,11750,14031
|
||||
|
Reference in New Issue
Block a user