Update 2025-05-08 2733 candle_min
This commit is contained in:
572
005690/min/candle-20250508.csv
Normal file
572
005690/min/candle-20250508.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,183000,22569735445,10610,10610,10610,10610,29595
|
||||
20250508,182900,22569735445,10610,10610,10610,10610,0
|
||||
20250508,182800,22569735445,10610,10610,10610,10610,0
|
||||
20250508,182700,22569735445,10610,10610,10610,10610,0
|
||||
20250508,182600,22569735445,10610,10610,10610,10610,0
|
||||
20250508,182500,22569735445,10610,10610,10610,10610,0
|
||||
20250508,182400,22569735445,10610,10610,10610,10610,0
|
||||
20250508,182300,22569735445,10610,10610,10610,10610,0
|
||||
20250508,182200,22569735445,10610,10610,10610,10610,0
|
||||
20250508,182100,22569735445,10610,10610,10610,10610,0
|
||||
20250508,182000,22569735445,10610,10610,10610,10610,0
|
||||
20250508,181900,22569735445,10610,10610,10610,10610,0
|
||||
20250508,181800,22569735445,10610,10610,10610,10610,0
|
||||
20250508,181700,22569735445,10610,10610,10610,10610,0
|
||||
20250508,181600,22569735445,10610,10610,10610,10610,0
|
||||
20250508,181500,22569735445,10610,10610,10610,10610,0
|
||||
20250508,181400,22569735445,10610,10610,10610,10610,0
|
||||
20250508,181300,22569735445,10610,10610,10610,10610,0
|
||||
20250508,181200,22569735445,10610,10610,10610,10610,0
|
||||
20250508,181100,22569735445,10610,10610,10610,10610,0
|
||||
20250508,181000,22569735445,10610,10610,10610,10610,0
|
||||
20250508,180900,22569735445,10610,10610,10610,10610,0
|
||||
20250508,180800,22569735445,10610,10610,10610,10610,0
|
||||
20250508,180700,22569735445,10610,10610,10610,10610,0
|
||||
20250508,180600,22569735445,10610,10610,10610,10610,0
|
||||
20250508,180500,22569735445,10610,10610,10610,10610,0
|
||||
20250508,180400,22569735445,10610,10610,10610,10610,0
|
||||
20250508,180300,22569735445,10610,10610,10610,10610,0
|
||||
20250508,180200,22569735445,10610,10610,10610,10610,0
|
||||
20250508,180100,22569735445,10610,10610,10610,10610,0
|
||||
20250508,180000,22569735445,10610,10610,10610,10610,29595
|
||||
20250508,175900,22569735445,10610,10610,10610,10610,0
|
||||
20250508,175800,22569735445,10610,10610,10610,10610,0
|
||||
20250508,175700,22569735445,10610,10610,10610,10610,0
|
||||
20250508,175600,22569735445,10610,10610,10610,10610,0
|
||||
20250508,175500,22569735445,10610,10610,10610,10610,0
|
||||
20250508,175400,22569735445,10610,10610,10610,10610,0
|
||||
20250508,175300,22569735445,10610,10610,10610,10610,0
|
||||
20250508,175200,22569735445,10610,10610,10610,10610,0
|
||||
20250508,175100,22569735445,10610,10610,10610,10610,0
|
||||
20250508,175000,22569735445,10610,10610,10610,10610,0
|
||||
20250508,174900,22569735445,10610,10610,10610,10610,0
|
||||
20250508,174800,22569735445,10610,10610,10610,10610,0
|
||||
20250508,174700,22569735445,10610,10610,10610,10610,0
|
||||
20250508,174600,22569735445,10610,10610,10610,10610,0
|
||||
20250508,174500,22569735445,10610,10610,10610,10610,0
|
||||
20250508,174400,22569735445,10610,10610,10610,10610,0
|
||||
20250508,174300,22569735445,10610,10610,10610,10610,0
|
||||
20250508,174200,22569735445,10610,10610,10610,10610,0
|
||||
20250508,174100,22569735445,10610,10610,10610,10610,0
|
||||
20250508,174000,22569735445,10610,10610,10610,10610,0
|
||||
20250508,173900,22569735445,10610,10610,10610,10610,0
|
||||
20250508,173800,22569735445,10610,10610,10610,10610,0
|
||||
20250508,173700,22569735445,10610,10610,10610,10610,0
|
||||
20250508,173600,22569735445,10610,10610,10610,10610,0
|
||||
20250508,173500,22569735445,10610,10610,10610,10610,0
|
||||
20250508,173400,22569735445,10610,10610,10610,10610,0
|
||||
20250508,173300,22569735445,10610,10610,10610,10610,0
|
||||
20250508,173200,22569735445,10610,10610,10610,10610,0
|
||||
20250508,173100,22569735445,10610,10610,10610,10610,0
|
||||
20250508,173000,22569735445,10610,10610,10610,10610,29595
|
||||
20250508,172900,22569735445,10610,10610,10610,10610,0
|
||||
20250508,172800,22569735445,10610,10610,10610,10610,0
|
||||
20250508,172700,22569735445,10610,10610,10610,10610,0
|
||||
20250508,172600,22569735445,10610,10610,10610,10610,0
|
||||
20250508,172500,22569735445,10610,10610,10610,10610,0
|
||||
20250508,172400,22569735445,10610,10610,10610,10610,0
|
||||
20250508,172300,22569735445,10610,10610,10610,10610,0
|
||||
20250508,172200,22569735445,10610,10610,10610,10610,0
|
||||
20250508,172100,22569735445,10610,10610,10610,10610,0
|
||||
20250508,172000,22569735445,10610,10610,10610,10610,0
|
||||
20250508,171900,22569735445,10610,10610,10610,10610,0
|
||||
20250508,171800,22569735445,10610,10610,10610,10610,0
|
||||
20250508,171700,22569735445,10610,10610,10610,10610,0
|
||||
20250508,171600,22569735445,10610,10610,10610,10610,0
|
||||
20250508,171500,22569735445,10610,10610,10610,10610,0
|
||||
20250508,171400,22569735445,10610,10610,10610,10610,0
|
||||
20250508,171300,22569735445,10610,10610,10610,10610,0
|
||||
20250508,171200,22569735445,10610,10610,10610,10610,0
|
||||
20250508,171100,22569735445,10610,10610,10610,10610,0
|
||||
20250508,171000,22569735445,10610,10610,10610,10610,0
|
||||
20250508,170900,22569735445,10610,10610,10610,10610,0
|
||||
20250508,170800,22569735445,10610,10610,10610,10610,0
|
||||
20250508,170700,22569735445,10610,10610,10610,10610,0
|
||||
20250508,170600,22569735445,10610,10610,10610,10610,0
|
||||
20250508,170500,22569735445,10610,10610,10610,10610,0
|
||||
20250508,170400,22569735445,10610,10610,10610,10610,0
|
||||
20250508,170300,22569735445,10610,10610,10610,10610,0
|
||||
20250508,170200,22569735445,10610,10610,10610,10610,0
|
||||
20250508,170100,22569735445,10610,10610,10610,10610,0
|
||||
20250508,170000,22569735445,10610,10610,10610,10610,29595
|
||||
20250508,165900,22569735445,10610,10610,10610,10610,0
|
||||
20250508,165800,22569735445,10610,10610,10610,10610,0
|
||||
20250508,165700,22569735445,10610,10610,10610,10610,0
|
||||
20250508,165600,22569735445,10610,10610,10610,10610,0
|
||||
20250508,165500,22569735445,10610,10610,10610,10610,0
|
||||
20250508,165400,22569735445,10610,10610,10610,10610,0
|
||||
20250508,165300,22569735445,10610,10610,10610,10610,0
|
||||
20250508,165200,22569735445,10610,10610,10610,10610,0
|
||||
20250508,165100,22569735445,10610,10610,10610,10610,0
|
||||
20250508,165000,22569735445,10610,10610,10610,10610,0
|
||||
20250508,164900,22569735445,10610,10610,10610,10610,0
|
||||
20250508,164800,22569735445,10610,10610,10610,10610,0
|
||||
20250508,164700,22569735445,10610,10610,10610,10610,0
|
||||
20250508,164600,22569735445,10610,10610,10610,10610,0
|
||||
20250508,164500,22569735445,10610,10610,10610,10610,0
|
||||
20250508,164400,22569735445,10610,10610,10610,10610,0
|
||||
20250508,164300,22569735445,10610,10610,10610,10610,0
|
||||
20250508,164200,22569735445,10610,10610,10610,10610,0
|
||||
20250508,164100,22569735445,10610,10610,10610,10610,0
|
||||
20250508,164000,22569735445,10610,10610,10610,10610,0
|
||||
20250508,163900,22569735445,10610,10610,10610,10610,0
|
||||
20250508,163800,22569735445,10610,10610,10610,10610,0
|
||||
20250508,163700,22569735445,10610,10610,10610,10610,0
|
||||
20250508,163600,22569735445,10610,10610,10610,10610,0
|
||||
20250508,163500,22569735445,10610,10610,10610,10610,0
|
||||
20250508,163400,22569735445,10610,10610,10610,10610,0
|
||||
20250508,163300,22569735445,10610,10610,10610,10610,0
|
||||
20250508,163200,22569735445,10610,10610,10610,10610,0
|
||||
20250508,163100,22569735445,10610,10610,10610,10610,0
|
||||
20250508,163000,22569735445,10610,10610,10610,10610,29595
|
||||
20250508,162900,22569735445,10610,10610,10610,10610,0
|
||||
20250508,162800,22569735445,10610,10610,10610,10610,0
|
||||
20250508,162700,22569735445,10610,10610,10610,10610,0
|
||||
20250508,162600,22569735445,10610,10610,10610,10610,0
|
||||
20250508,162500,22569735445,10610,10610,10610,10610,0
|
||||
20250508,162400,22569735445,10610,10610,10610,10610,0
|
||||
20250508,162300,22569735445,10610,10610,10610,10610,0
|
||||
20250508,162200,22569735445,10610,10610,10610,10610,0
|
||||
20250508,162100,22569735445,10610,10610,10610,10610,0
|
||||
20250508,162000,22569735445,10610,10610,10610,10610,0
|
||||
20250508,161900,22569735445,10610,10610,10610,10610,0
|
||||
20250508,161800,22569735445,10610,10610,10610,10610,0
|
||||
20250508,161700,22569735445,10610,10610,10610,10610,0
|
||||
20250508,161600,22569735445,10610,10610,10610,10610,0
|
||||
20250508,161500,22569735445,10610,10610,10610,10610,0
|
||||
20250508,161400,22569735445,10610,10610,10610,10610,0
|
||||
20250508,161300,22569735445,10610,10610,10610,10610,0
|
||||
20250508,161200,22569735445,10610,10610,10610,10610,0
|
||||
20250508,161100,22569735445,10610,10610,10610,10610,0
|
||||
20250508,161000,22569735445,10610,10610,10610,10610,0
|
||||
20250508,160900,22569735445,10610,10610,10610,10610,0
|
||||
20250508,160800,22569735445,10610,10610,10610,10610,0
|
||||
20250508,160700,22569735445,10610,10610,10610,10610,0
|
||||
20250508,160600,22569735445,10610,10610,10610,10610,0
|
||||
20250508,160500,22569735445,10610,10610,10610,10610,0
|
||||
20250508,160400,22569735445,10610,10610,10610,10610,0
|
||||
20250508,160300,22569735445,10610,10610,10610,10610,0
|
||||
20250508,160200,22569735445,10610,10610,10610,10610,0
|
||||
20250508,160100,22569735445,10610,10610,10610,10610,0
|
||||
20250508,160000,22569735445,10610,10610,10610,10610,29595
|
||||
20250508,155900,22569735445,10610,10610,10610,10610,0
|
||||
20250508,155800,22569735445,10610,10610,10610,10610,0
|
||||
20250508,155700,22569735445,10610,10610,10610,10610,0
|
||||
20250508,155600,22569735445,10610,10610,10610,10610,0
|
||||
20250508,155500,22569735445,10610,10610,10610,10610,0
|
||||
20250508,155400,22569735445,10610,10610,10610,10610,0
|
||||
20250508,155300,22569735445,10610,10610,10610,10610,0
|
||||
20250508,155200,22569735445,10610,10610,10610,10610,0
|
||||
20250508,155100,22569735445,10610,10610,10610,10610,0
|
||||
20250508,155000,22569735445,10610,10610,10610,10610,0
|
||||
20250508,154900,22569735445,10610,10610,10610,10610,0
|
||||
20250508,154800,22569735445,10610,10610,10610,10610,0
|
||||
20250508,154700,22569735445,10610,10610,10610,10610,0
|
||||
20250508,154600,22569735445,10610,10610,10610,10610,0
|
||||
20250508,154500,22569735445,10610,10610,10610,10610,0
|
||||
20250508,154400,22569735445,10610,10610,10610,10610,0
|
||||
20250508,154300,22569735445,10610,10610,10610,10610,0
|
||||
20250508,154200,22569735445,10610,10610,10610,10610,0
|
||||
20250508,154100,22569735445,10610,10610,10610,10610,0
|
||||
20250508,154000,22569735445,10610,10610,10610,10610,0
|
||||
20250508,153900,22569735445,10610,10610,10610,10610,0
|
||||
20250508,153800,22569735445,10610,10610,10610,10610,0
|
||||
20250508,153700,22569735445,10610,10610,10610,10610,0
|
||||
20250508,153600,22569735445,10610,10610,10610,10610,0
|
||||
20250508,153500,22569735445,10610,10610,10610,10610,0
|
||||
20250508,153400,22569735445,10610,10610,10610,10610,0
|
||||
20250508,153300,22569735445,10610,10610,10610,10610,0
|
||||
20250508,153200,22569735445,10610,10610,10610,10610,0
|
||||
20250508,153100,22569735445,10610,10610,10610,10610,0
|
||||
20250508,153000,22569735445,10610,10610,10610,10610,59190
|
||||
20250508,152900,22255732495,10640,10640,10640,10640,0
|
||||
20250508,152800,22255732495,10640,10640,10640,10640,0
|
||||
20250508,152700,22255732495,10640,10640,10640,10640,0
|
||||
20250508,152600,22255732495,10640,10640,10640,10640,0
|
||||
20250508,152500,22255732495,10640,10640,10640,10640,0
|
||||
20250508,152400,22255732495,10640,10640,10640,10640,0
|
||||
20250508,152300,22255732495,10640,10640,10640,10640,0
|
||||
20250508,152200,22255732495,10640,10640,10640,10640,0
|
||||
20250508,152100,22255732495,10640,10640,10640,10640,0
|
||||
20250508,152000,22255732495,10640,10640,10640,10640,0
|
||||
20250508,151900,22255732495,10640,10650,10660,10640,3870
|
||||
20250508,151800,22214529655,10650,10640,10670,10640,1297
|
||||
20250508,151700,22200706125,10640,10630,10670,10630,3830
|
||||
20250508,151600,22159895765,10640,10630,10650,10620,3651
|
||||
20250508,151500,22121039205,10630,10640,10650,10630,2113
|
||||
20250508,151400,22098565425,10640,10640,10640,10630,1745
|
||||
20250508,151300,22080002855,10630,10630,10650,10630,1202
|
||||
20250508,151200,22067212815,10650,10640,10650,10620,2557
|
||||
20250508,151100,22040018445,10640,10620,10640,10610,6467
|
||||
20250508,151000,21971360325,10620,10620,10630,10610,2034
|
||||
20250508,150900,21949756795,10620,10610,10630,10610,2572
|
||||
20250508,150800,21922455645,10620,10620,10630,10610,6488
|
||||
20250508,150700,21853577175,10620,10630,10640,10620,6223
|
||||
20250508,150600,21787453775,10620,10640,10640,10620,1952
|
||||
20250508,150500,21766707895,10640,10620,10640,10620,3920
|
||||
20250508,150400,21725055820,10620,10620,10640,10620,2767
|
||||
20250508,150300,21695650110,10630,10630,10650,10620,5908
|
||||
20250508,150200,21632852820,10630,10670,10670,10630,8169
|
||||
20250508,150100,21545920490,10660,10660,10680,10660,2338
|
||||
20250508,150000,21520988110,10660,10660,10680,10660,2154
|
||||
20250508,145900,21498014350,10670,10670,10670,10650,1843
|
||||
20250508,145800,21478359620,10660,10660,10660,10640,1766
|
||||
20250508,145700,21459542700,10660,10660,10670,10640,3258
|
||||
20250508,145600,21424829680,10650,10680,10680,10640,1831
|
||||
20250508,145500,21405312300,10680,10650,10680,10630,4910
|
||||
20250508,145400,21353027540,10640,10650,10660,10640,2266
|
||||
20250508,145300,21328905010,10640,10650,10650,10640,1829
|
||||
20250508,145200,21309431130,10640,10650,10660,10630,4390
|
||||
20250508,145100,21262711250,10650,10650,10660,10640,1958
|
||||
20250508,145000,21241865260,10650,10660,10670,10640,2186
|
||||
20250508,144900,21218577560,10670,10650,10670,10650,2693
|
||||
20250508,144800,21189884600,10650,10660,10670,10650,1741
|
||||
20250508,144700,21171330040,10660,10650,10670,10650,2584
|
||||
20250508,144600,21143787100,10650,10660,10670,10650,2195
|
||||
20250508,144500,21120396700,10650,10650,10660,10650,2589
|
||||
20250508,144400,21092811930,10650,10660,10670,10650,4209
|
||||
20250508,144300,21047950710,10650,10650,10660,10640,2789
|
||||
20250508,144200,21018240250,10650,10650,10670,10650,1688
|
||||
20250508,144100,21000253560,10660,10660,10670,10650,2430
|
||||
20250508,144000,20974363970,10660,10650,10660,10650,1709
|
||||
20250508,143900,20956152620,10650,10650,10660,10650,2271
|
||||
20250508,143800,20931955320,10650,10655,10660,10650,2704
|
||||
20250508,143700,20903146800,10650,10650,10660,10640,1817
|
||||
20250508,143600,20883793110,10660,10660,10660,10650,2500
|
||||
20250508,143500,20857156870,10650,10650,10670,10650,1754
|
||||
20250508,143400,20838458940,10650,10650,10660,10640,2424
|
||||
20250508,143300,20812642940,10660,10650,10660,10640,5701
|
||||
20250508,143200,20751949000,10650,10660,10670,10640,7341
|
||||
20250508,143100,20673745820,10670,10680,10690,10660,3727
|
||||
20250508,143000,20633970040,10680,10680,10690,10670,2420
|
||||
20250508,142900,20608119410,10680,10670,10680,10670,1409
|
||||
20250508,142800,20593074760,10670,10670,10680,10660,2239
|
||||
20250508,142700,20569177300,10670,10660,10670,10660,1923
|
||||
20250508,142600,20548663800,10670,10690,10690,10660,6389
|
||||
20250508,142500,20480442900,10680,10690,10700,10680,2023
|
||||
20250508,142400,20458812550,10690,10690,10700,10680,2173
|
||||
20250508,142300,20435574390,10690,10700,10710,10690,1652
|
||||
20250508,142200,20417894270,10710,10720,10720,10700,5546
|
||||
20250508,142100,20358518690,10720,10720,10730,10710,1647
|
||||
20250508,142000,20340865500,10710,10720,10730,10710,2067
|
||||
20250508,141900,20318714435,10720,10710,10720,10710,1624
|
||||
20250508,141800,20301309715,10710,10710,10730,10700,3028
|
||||
20250508,141700,20268875315,10710,10690,10720,10690,1085
|
||||
20250508,141600,20257261855,10700,10700,10710,10680,1527
|
||||
20250508,141500,20240926485,10690,10700,10710,10680,1710
|
||||
20250508,141400,20222627345,10700,10740,10740,10700,1723
|
||||
20250508,141300,20204137865,10720,10700,10740,10700,4011
|
||||
20250508,141200,20161102955,10730,10700,10730,10680,4074
|
||||
20250508,141100,20117476345,10700,10690,10700,10670,2328
|
||||
20250508,141000,20092595555,10690,10690,10690,10670,2209
|
||||
20250508,140900,20068998785,10690,10670,10690,10670,1077
|
||||
20250508,140800,20057495605,10670,10680,10700,10670,1988
|
||||
20250508,140700,20036259605,10680,10670,10700,10660,2160
|
||||
20250508,140600,20013186565,10670,10660,10680,10660,1747
|
||||
20250508,140500,19994550955,10660,10660,10690,10660,2210
|
||||
20250508,140400,19970969785,10670,10670,10670,10660,1005
|
||||
20250508,140300,19960251330,10660,10660,10670,10660,1485
|
||||
20250508,140200,19944410725,10660,10680,10680,10660,2079
|
||||
20250508,140100,19922239595,10680,10690,10700,10680,1712
|
||||
20250508,140000,19903948435,10690,10700,10710,10680,1975
|
||||
20250508,135900,19882808575,10700,10670,10710,10660,1239
|
||||
20250508,135800,19869553305,10680,10680,10700,10680,1137
|
||||
20250508,135700,19857401935,10700,10670,10700,10660,1729
|
||||
20250508,135600,19838936165,10680,10670,10690,10660,1445
|
||||
20250508,135500,19823516925,10670,10660,10680,10660,1739
|
||||
20250508,135400,19804966895,10670,10660,10680,10660,926
|
||||
20250508,135300,19795085225,10680,10670,10700,10660,2181
|
||||
20250508,135200,19771800025,10660,10670,10690,10660,1286
|
||||
20250508,135100,19758072225,10670,10670,10690,10670,1083
|
||||
20250508,135000,19746506665,10680,10670,10680,10660,1452
|
||||
20250508,134900,19731015925,10670,10670,10680,10670,1222
|
||||
20250508,134800,19717974040,10670,10680,10690,10670,701
|
||||
20250508,134700,19710487190,10680,10680,10690,10670,1004
|
||||
20250508,134600,19699765180,10680,10680,10690,10670,1142
|
||||
20250508,134500,19687565710,10680,10680,10700,10680,793
|
||||
20250508,134400,19679088680,10680,10670,10700,10660,1694
|
||||
20250508,134300,19660989540,10670,10690,10710,10630,4995
|
||||
20250508,134200,19607756620,10650,10680,10710,10650,2393
|
||||
20250508,134100,19582224190,10680,10660,10690,10650,1425
|
||||
20250508,134000,19567013800,10660,10630,10670,10630,1087
|
||||
20250508,133900,19555433460,10640,10660,10670,10640,11310
|
||||
20250508,133800,19435030980,10660,10670,10680,10660,965
|
||||
20250508,133700,19424734830,10670,10660,10680,10650,1153
|
||||
20250508,133600,19412442650,10660,10660,10670,10650,955
|
||||
20250508,133500,19402264270,10660,10660,10670,10650,1868
|
||||
20250508,133400,19382349830,10670,10660,10690,10650,1366
|
||||
20250508,133300,19367774270,10660,10690,10720,10650,15062
|
||||
20250508,133200,19206943390,10690,10690,10700,10680,1091
|
||||
20250508,133100,19195282020,10700,10690,10700,10690,637
|
||||
20250508,133000,19188470845,10690,10690,10700,10680,1352
|
||||
20250508,132900,19174023465,10680,10690,10700,10680,1208
|
||||
20250508,132800,19161107205,10690,10700,10710,10690,1852
|
||||
20250508,132700,19141290675,10700,10700,10710,10700,1897
|
||||
20250508,132600,19120989065,10710,10740,10740,10700,1316
|
||||
20250508,132500,19106881335,10700,10710,10740,10700,1276
|
||||
20250508,132400,19093217735,10710,10720,10720,10710,1045
|
||||
20250508,132300,19082023445,10720,10710,10720,10700,894
|
||||
20250508,132200,19072446715,10700,10700,10710,10700,1224
|
||||
20250508,132100,19059341775,10710,10700,10720,10700,1212
|
||||
20250508,132000,19046365290,10700,10730,10730,10700,1328
|
||||
20250508,131900,19032136180,10730,10730,10750,10720,1612
|
||||
20250508,131800,19014822650,10730,10720,10730,10720,1094
|
||||
20250508,131700,19003088910,10720,10700,10730,10690,2715
|
||||
20250508,131600,18974016325,10690,10700,10700,10690,1346
|
||||
20250508,131500,18959622685,10690,10710,10710,10690,983
|
||||
20250508,131400,18949109270,10710,10700,10710,10690,1517
|
||||
20250508,131300,18932875640,10700,10720,10730,10700,951
|
||||
20250508,131200,18922690920,10720,10710,10720,10710,984
|
||||
20250508,131100,18912144570,10710,10730,10740,10710,1605
|
||||
20250508,131000,18894942550,10740,10740,10750,10730,413
|
||||
20250508,130900,18890509520,10740,10730,10750,10720,2594
|
||||
20250508,130800,18862645570,10730,10750,10760,10730,1072
|
||||
20250508,130700,18851129360,10750,10750,10760,10750,1069
|
||||
20250508,130600,18839631870,10750,10760,10760,10750,772
|
||||
20250508,130500,18831329750,10760,10740,10760,10740,971
|
||||
20250508,130400,18820891080,10740,10730,10750,10730,893
|
||||
20250508,130300,18811301530,10730,10770,10770,10730,1095
|
||||
20250508,130200,18799529300,10780,10770,10780,10730,4845
|
||||
20250508,130100,18747416200,10770,10740,10780,10740,2241
|
||||
20250508,130000,18723283690,10750,10750,10760,10740,1237
|
||||
20250508,125900,18709986410,10740,10730,10750,10730,1595
|
||||
20250508,125800,18692846510,10730,10720,10750,10710,1430
|
||||
20250508,125700,18677511810,10720,10730,10740,10710,619
|
||||
20250508,125600,18670876210,10730,10720,10740,10720,1071
|
||||
20250508,125500,18659388980,10720,10710,10720,10700,1383
|
||||
20250508,125400,18644575320,10720,10710,10720,10700,1563
|
||||
20250508,125300,18627831260,10710,10720,10730,10710,740
|
||||
20250508,125200,18619898795,10720,10700,10730,10700,958
|
||||
20250508,125100,18609633885,10710,10700,10720,10700,1538
|
||||
20250508,125000,18593170345,10700,10690,10710,10690,517
|
||||
20250508,124900,18587638395,10690,10690,10700,10680,1425
|
||||
20250508,124800,18572405055,10690,10690,10720,10690,1017
|
||||
20250508,124700,18561527285,10690,10700,10710,10690,1184
|
||||
20250508,124600,18548857830,10710,10690,10710,10690,810
|
||||
20250508,124500,18540191470,10690,10700,10700,10690,1383
|
||||
20250508,124400,18525399900,10700,10730,10740,10700,930
|
||||
20250508,124300,18515435850,10710,10740,10740,10710,1881
|
||||
20250508,124200,18495244480,10750,10740,10750,10720,1150
|
||||
20250508,124100,18482889980,10740,10720,10750,10720,1719
|
||||
20250508,124000,18464427750,10720,10715,10730,10710,1469
|
||||
20250508,123900,18448685460,10710,10720,10740,10710,962
|
||||
20250508,123800,18438377090,10720,10700,10730,10690,2973
|
||||
20250508,123700,18406553320,10700,10700,10730,10700,1783
|
||||
20250508,123600,18387451505,10700,10690,10710,10690,1223
|
||||
20250508,123500,18374361035,10680,10710,10730,10680,3806
|
||||
20250508,123400,18333601065,10710,10720,10730,10690,1290
|
||||
20250508,123300,18319781125,10680,10690,10720,10670,2026
|
||||
20250508,123200,18298129015,10700,10690,10700,10690,1400
|
||||
20250508,123100,18283157605,10690,10680,10700,10680,806
|
||||
20250508,123000,18274540395,10700,10680,10700,10680,1396
|
||||
20250508,122900,18259624850,10680,10680,10690,10680,766
|
||||
20250508,122800,18251442950,10680,10680,10700,10680,1018
|
||||
20250508,122700,18240564550,10680,10670,10680,10660,2874
|
||||
20250508,122600,18209891760,10670,10660,10670,10660,3768
|
||||
20250508,122500,18169697100,10660,10670,10680,10660,2149
|
||||
20250508,122400,18146767960,10670,10660,10680,10660,1155
|
||||
20250508,122300,18134444300,10660,10670,10680,10660,1701
|
||||
20250508,122200,18116296700,10680,10680,10690,10670,1439
|
||||
20250508,122100,18100935470,10680,10680,10690,10670,966
|
||||
20250508,122000,18090617520,10680,10680,10690,10680,1876
|
||||
20250508,121900,18070578550,10690,10680,10690,10680,1129
|
||||
20250508,121800,18058518030,10680,10670,10690,10670,1267
|
||||
20250508,121700,18044987370,10670,10670,10690,10670,1137
|
||||
20250508,121600,18032848310,10670,10670,10680,10670,1025
|
||||
20250508,121500,18021908890,10670,10690,10690,10670,1351
|
||||
20250508,121400,18007479860,10680,10680,10680,10670,902
|
||||
20250508,121300,17997848180,10680,10690,10690,10680,1386
|
||||
20250508,121200,17983041580,10680,10690,10690,10680,2100
|
||||
20250508,121100,17960599600,10680,10680,10690,10680,450
|
||||
20250508,121000,17955791340,10680,10700,10710,10680,1153
|
||||
20250508,120900,17943460910,10700,10710,10710,10700,2395
|
||||
20250508,120800,17917812090,10710,10720,10730,10700,1773
|
||||
20250508,120700,17898806260,10720,10700,10750,10680,4928
|
||||
20250508,120600,17846016410,10690,10710,10720,10690,1492
|
||||
20250508,120500,17830050195,10710,10720,10720,10710,1748
|
||||
20250508,120400,17811316355,10730,10710,10730,10710,1134
|
||||
20250508,120300,17799161335,10710,10720,10730,10710,1503
|
||||
20250508,120200,17783049245,10720,10690,10730,10680,1518
|
||||
20250508,120100,17766788595,10700,10680,10720,10680,951
|
||||
20250508,120000,17756619295,10680,10680,10680,10670,1369
|
||||
20250508,115900,17742007515,10670,10670,10680,10660,1059
|
||||
20250508,115800,17730706125,10670,10660,10680,10660,1282
|
||||
20250508,115700,17717028445,10660,10660,10670,10660,980
|
||||
20250508,115600,17706581025,10670,10670,10680,10660,5146
|
||||
20250508,115500,17651690455,10680,10660,10680,10660,2297
|
||||
20250508,115400,17627183265,10670,10660,10670,10660,1153
|
||||
20250508,115300,17614888895,10660,10650,10670,10650,1440
|
||||
20250508,115200,17599543135,10650,10660,10670,10650,1003
|
||||
20250508,115100,17588853025,10660,10660,10670,10650,1476
|
||||
20250508,115000,17573119315,10660,10670,10680,10650,3045
|
||||
20250508,114900,17540663555,10670,10660,10680,10660,1466
|
||||
20250508,114800,17525023505,10660,10660,10670,10650,1029
|
||||
20250508,114700,17514054625,10650,10670,10670,10650,4593
|
||||
20250508,114600,17465092955,10660,10660,10720,10650,2977
|
||||
20250508,114500,17433315655,10660,10650,10680,10640,922
|
||||
20250508,114400,17423486985,10650,10650,10670,10640,3648
|
||||
20250508,114300,17384638775,10650,10660,10660,10650,975
|
||||
20250508,114200,17374249045,10650,10650,10650,10640,2419
|
||||
20250508,114100,17348497275,10650,10670,10680,10650,9675
|
||||
20250508,114000,17245287715,10670,10680,10680,10670,591
|
||||
20250508,113900,17238980305,10660,10690,10690,10660,2490
|
||||
20250508,113800,17212395895,10680,10680,10700,10670,3221
|
||||
20250508,113700,17177985885,10690,10680,10700,10670,1458
|
||||
20250508,113600,17162403445,10680,10680,10700,10670,1499
|
||||
20250508,113500,17146393115,10680,10720,10720,10680,6297
|
||||
20250508,113400,17078998815,10720,10750,10780,10710,4164
|
||||
20250508,113300,17034252535,10750,10750,10790,10750,1585
|
||||
20250508,113200,17017196855,10770,10750,10770,10750,1908
|
||||
20250508,113100,16996673725,10760,10760,10780,10750,2661
|
||||
20250508,113000,16968041275,10770,10780,10790,10760,3021
|
||||
20250508,112900,16935491955,10790,10770,10790,10760,1946
|
||||
20250508,112800,16914521525,10770,10770,10780,10760,2918
|
||||
20250508,112700,16883093085,10770,10770,10780,10760,3464
|
||||
20250508,112600,16845791265,10760,10760,10760,10730,3234
|
||||
20250508,112500,16811019295,10760,10700,10760,10700,6684
|
||||
20250508,112400,16739198135,10710,10700,10720,10690,2256
|
||||
20250508,112300,16715050275,10700,10680,10700,10670,1218
|
||||
20250508,112200,16702029125,10670,10650,10690,10650,2544
|
||||
20250508,112100,16674870615,10660,10660,10680,10650,2881
|
||||
20250508,112000,16644157575,10660,10650,10670,10650,3242
|
||||
20250508,111900,16609598055,10670,10660,10680,10650,4363
|
||||
20250508,111800,16563035505,10660,10650,10670,10640,2479
|
||||
20250508,111700,16536616935,10640,10630,10640,10620,4536
|
||||
20250508,111600,16488385135,10630,10620,10640,10610,1762
|
||||
20250508,111500,16469665015,10630,10600,10640,10600,2630
|
||||
20250508,111400,16441747805,10610,10600,10620,10590,7682
|
||||
20250508,111300,16360305245,10610,10600,10630,10600,2460
|
||||
20250508,111200,16334216525,10600,10600,10660,10600,2834
|
||||
20250508,111100,16304156615,10600,10600,10630,10570,9066
|
||||
20250508,111000,16208093770,10600,10620,10630,10590,12689
|
||||
20250508,110900,16073482955,10630,10650,10660,10610,13417
|
||||
20250508,110800,15930871370,10640,10700,10700,10640,14064
|
||||
20250508,110700,15780998745,10690,10710,10710,10670,24896
|
||||
20250508,110600,15514777100,10710,10705,10710,10700,4848
|
||||
20250508,110500,15462871455,10700,10700,10710,10700,1932
|
||||
20250508,110400,15442197335,10705,10710,10720,10700,2252
|
||||
20250508,110300,15418090675,10710,10710,10715,10700,3494
|
||||
20250508,110200,15380670425,10710,10720,10730,10710,5070
|
||||
20250508,110100,15326326075,10720,10715,10730,10715,2476
|
||||
20250508,110000,15299769750,10720,10720,10730,10710,2093
|
||||
20250508,105900,15277324110,10720,10720,10740,10720,2341
|
||||
20250508,105800,15252213220,10720,10720,10730,10710,2341
|
||||
20250508,105700,15227126390,10720,10710,10730,10710,1629
|
||||
20250508,105600,15209660950,10720,10700,10720,10690,5477
|
||||
20250508,105500,15151030355,10700,10720,10720,10700,11936
|
||||
20250508,105400,15023258640,10700,10710,10730,10700,10338
|
||||
20250508,105300,14912510850,10710,10760,10760,10710,11632
|
||||
20250508,105200,14787629880,10750,10750,10770,10750,3564
|
||||
20250508,105100,14749275040,10750,10780,10790,10750,9040
|
||||
20250508,105000,14651911100,10780,10790,10790,10770,3146
|
||||
20250508,104900,14617995620,10790,10790,10810,10780,2869
|
||||
20250508,104800,14587022680,10790,10785,10790,10770,5899
|
||||
20250508,104700,14523434785,10780,10800,10810,10780,4883
|
||||
20250508,104600,14470770805,10800,10800,10800,10790,2711
|
||||
20250508,104500,14441505395,10800,10780,10820,10780,1799
|
||||
20250508,104400,14422082990,10800,10795,10800,10780,2711
|
||||
20250508,104300,14392828325,10795,10780,10795,10780,1869
|
||||
20250508,104200,14372670925,10780,10800,10810,10770,7257
|
||||
20250508,104100,14294386450,10810,10790,10810,10780,2713
|
||||
20250508,104000,14265097735,10780,10760,10795,10760,2132
|
||||
20250508,103900,14242112470,10760,10760,10800,10760,4509
|
||||
20250508,103800,14193512440,10770,10750,10770,10750,1392
|
||||
20250508,103700,14178534245,10750,10750,10810,10740,6228
|
||||
20250508,103600,14111570155,10740,10760,10790,10740,7515
|
||||
20250508,103500,14030755275,10760,10760,10770,10730,8293
|
||||
20250508,103400,13941582025,10760,10790,10790,10750,3961
|
||||
20250508,103300,13898937310,10790,10820,10830,10770,11404
|
||||
20250508,103200,13775812300,10810,10820,10860,10810,5709
|
||||
20250508,103100,13714040060,10820,10800,10820,10800,3509
|
||||
20250508,103000,13676099090,10810,10790,10810,10780,17958
|
||||
20250508,102900,13482225280,10790,10840,10850,10790,22217
|
||||
20250508,102800,13241885940,10830,10900,10900,10800,25696
|
||||
20250508,102700,12962767100,10900,10880,10920,10870,6636
|
||||
20250508,102600,12890523790,10880,10860,10890,10860,2688
|
||||
20250508,102500,12861305820,10870,10890,10890,10870,4093
|
||||
20250508,102400,12816777720,10880,10930,10930,10880,4845
|
||||
20250508,102300,12763932110,10930,10950,10970,10910,5478
|
||||
20250508,102200,12703981950,10960,11020,11030,10960,14171
|
||||
20250508,102100,12548055180,11020,11020,11060,11010,8276
|
||||
20250508,102000,12456681000,11010,10950,11040,10940,14422
|
||||
20250508,101900,12297977890,10940,10840,10960,10820,12609
|
||||
20250508,101800,12160795820,10850,10810,10880,10800,16323
|
||||
20250508,101700,11983901780,10800,10730,10810,10680,19716
|
||||
20250508,101600,11772583080,10730,10780,10780,10720,16658
|
||||
20250508,101500,11593456790,10770,10800,10800,10760,10131
|
||||
20250508,101400,11484290880,10790,10830,10830,10780,18370
|
||||
20250508,101300,11285765160,10830,10840,10850,10830,11684
|
||||
20250508,101200,11159165210,10840,10870,10880,10840,16171
|
||||
20250508,101100,10983637670,10870,10930,10930,10840,39676
|
||||
20250508,101000,10551517810,10930,11000,11000,10930,15799
|
||||
20250508,100900,10378560270,11000,10920,11020,10910,16053
|
||||
20250508,100800,10202392580,10910,10990,11010,10880,28332
|
||||
20250508,100700,9892300750,11000,11000,11020,10940,20601
|
||||
20250508,100600,9666027010,11000,11080,11090,11000,30068
|
||||
20250508,100500,9333712790,11070,11130,11130,11060,30908
|
||||
20250508,100400,8990772940,11140,11140,11160,11100,14148
|
||||
20250508,100300,8833315920,11140,11180,11190,11120,19044
|
||||
20250508,100200,8620857750,11180,11120,11190,11090,6362
|
||||
20250508,100100,8549867960,11110,11150,11150,11050,29538
|
||||
20250508,100000,8222024040,11140,11130,11160,11060,37817
|
||||
20250508,095900,7802081250,11130,11230,11230,11110,25215
|
||||
20250508,095800,7520738020,11230,11420,11420,11210,31207
|
||||
20250508,095700,7168150400,11420,11390,11500,11370,14701
|
||||
20250508,095600,7000225350,11400,11480,11480,11390,18850
|
||||
20250508,095500,6784699720,11480,11490,11510,11470,7196
|
||||
20250508,095400,6702032470,11520,11470,11540,11430,17475
|
||||
20250508,095300,6501633020,11470,11650,11650,11470,27354
|
||||
20250508,095200,6185241630,11650,11650,11660,11570,29041
|
||||
20250508,095100,5847969240,11650,11750,11780,11650,46084
|
||||
20250508,095000,5307348835,11750,11700,11770,11670,84875
|
||||
20250508,094900,4311589195,11690,11540,11700,11520,84198
|
||||
20250508,094800,3335431905,11540,11430,11540,11430,36056
|
||||
20250508,094700,2920720265,11430,11440,11440,11420,749
|
||||
20250508,094600,2912161645,11440,11420,11450,11420,1578
|
||||
20250508,094500,2894131825,11420,11410,11450,11400,2173
|
||||
20250508,094400,2869333985,11420,11420,11420,11410,886
|
||||
20250508,094300,2859215875,11420,11450,11460,11410,3792
|
||||
20250508,094200,2815918245,11450,11460,11470,11450,1782
|
||||
20250508,094100,2795502675,11460,11460,11460,11450,2178
|
||||
20250508,094000,2770550565,11460,11430,11460,11420,1965
|
||||
20250508,093900,2748055765,11440,11420,11440,11420,2439
|
||||
20250508,093800,2720173805,11430,11430,11430,11420,812
|
||||
20250508,093700,2710892805,11430,11440,11440,11420,2151
|
||||
20250508,093600,2686301565,11440,11440,11450,11430,2339
|
||||
20250508,093500,2659539370,11440,11435,11440,11420,1434
|
||||
20250508,093400,2643137140,11440,11440,11440,11410,1457
|
||||
20250508,093300,2626483555,11410,11430,11460,11400,6805
|
||||
20250508,093200,2548617245,11420,11440,11440,11400,3070
|
||||
20250508,093100,2513572495,11430,11390,11450,11380,3352
|
||||
20250508,093000,2475303935,11380,11380,11410,11350,2411
|
||||
20250508,092900,2447878645,11370,11420,11420,11370,2871
|
||||
20250508,092800,2415161265,11430,11400,11440,11390,4223
|
||||
20250508,092700,2366945365,11370,11360,11400,11340,3318
|
||||
20250508,092600,2329229525,11390,11360,11390,11360,956
|
||||
20250508,092500,2318358805,11350,11370,11370,11350,2018
|
||||
20250508,092400,2295451865,11360,11360,11380,11350,2120
|
||||
20250508,092300,2271369105,11360,11360,11370,11360,604
|
||||
20250508,092200,2264504975,11360,11350,11360,11350,2148
|
||||
20250508,092100,2240116305,11350,11380,11420,11350,4490
|
||||
20250508,092000,2189075485,11380,11410,11420,11370,2916
|
||||
20250508,091900,2155870545,11410,11390,11410,11390,3216
|
||||
20250508,091800,2119208125,11390,11420,11420,11380,6390
|
||||
20250508,091700,2046349895,11420,11460,11460,11390,7544
|
||||
20250508,091600,1960264925,11460,11480,11490,11460,2557
|
||||
20250508,091500,1930920255,11480,11440,11480,11370,9894
|
||||
20250508,091400,1817799775,11450,11480,11500,11440,9057
|
||||
20250508,091300,1714000985,11480,11470,11510,11470,21662
|
||||
20250508,091200,1464999600,11470,11440,11490,11440,23799
|
||||
20250508,091100,1192151780,11440,11370,11450,11370,10961
|
||||
20250508,091000,1067051890,11370,11370,11390,11350,3612
|
||||
20250508,090900,1025964470,11360,11350,11360,11340,2891
|
||||
20250508,090800,993155400,11360,11390,11390,11350,6562
|
||||
20250508,090700,918555380,11390,11390,11410,11380,2548
|
||||
20250508,090600,889530100,11390,11410,11420,11380,10646
|
||||
20250508,090500,768234200,11410,11400,11450,11400,13760
|
||||
20250508,090400,611172650,11410,11360,11420,11340,19316
|
||||
20250508,090300,391013850,11350,11320,11360,11310,9207
|
||||
20250508,090200,286639980,11320,11280,11320,11250,6476
|
||||
20250508,090100,213454850,11270,11290,11320,11270,7837
|
||||
20250508,090000,124981270,11310,11270,11370,11270,11055
|
||||
|
Reference in New Issue
Block a user