Update 2025-05-08 2733 candle_min
This commit is contained in:
631
065500/min/candle-20250508.csv
Normal file
631
065500/min/candle-20250508.csv
Normal file
@@ -0,0 +1,631 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,192900,172700897345,11480,11480,11480,11480,52279
|
||||
20250508,192800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,192700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,192600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,192500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,192400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,192300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,192200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,192100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,192000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,191900,172700897345,11480,11480,11480,11480,0
|
||||
20250508,191800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,191700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,191600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,191500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,191400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,191300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,191200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,191100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,191000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,190900,172700897345,11480,11480,11480,11480,0
|
||||
20250508,190800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,190700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,190600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,190500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,190400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,190300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,190200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,190100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,190000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,185900,172700897345,11480,11480,11480,11480,52279
|
||||
20250508,185800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,185700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,185600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,185500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,185400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,185300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,185200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,185100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,185000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,184900,172700897345,11480,11480,11480,11480,0
|
||||
20250508,184800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,184700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,184600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,184500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,184400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,184300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,184200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,184100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,184000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,183900,172700897345,11480,11480,11480,11480,0
|
||||
20250508,183800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,183700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,183600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,183500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,183400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,183300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,183200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,183100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,183000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,182900,172700897345,11480,11480,11480,11480,52279
|
||||
20250508,182800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,182700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,182600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,182500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,182400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,182300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,182200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,182100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,182000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,181900,172700897345,11480,11480,11480,11480,0
|
||||
20250508,181800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,181700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,181600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,181500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,181400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,181300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,181200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,181100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,181000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,180900,172700897345,11480,11480,11480,11480,0
|
||||
20250508,180800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,180700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,180600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,180500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,180400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,180300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,180200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,180100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,180000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,175900,172700897345,11480,11480,11480,11480,52279
|
||||
20250508,175800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,175700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,175600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,175500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,175400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,175300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,175200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,175100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,175000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,174900,172700897345,11480,11480,11480,11480,0
|
||||
20250508,174800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,174700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,174600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,174500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,174400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,174300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,174200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,174100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,174000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,173900,172700897345,11480,11480,11480,11480,0
|
||||
20250508,173800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,173700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,173600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,173500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,173400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,173300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,173200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,173100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,173000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,172900,172700897345,11480,11480,11480,11480,52279
|
||||
20250508,172800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,172700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,172600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,172500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,172400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,172300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,172200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,172100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,172000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,171900,172700897345,11480,11480,11480,11480,0
|
||||
20250508,171800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,171700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,171600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,171500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,171400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,171300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,171200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,171100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,171000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,170900,172700897345,11480,11480,11480,11480,0
|
||||
20250508,170800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,170700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,170600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,170500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,170400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,170300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,170200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,170100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,170000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,165900,172700897345,11480,11480,11480,11480,52279
|
||||
20250508,165800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,165700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,165600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,165500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,165400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,165300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,165200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,165100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,165000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,164900,172700897345,11480,11480,11480,11480,0
|
||||
20250508,164800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,164700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,164600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,164500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,164400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,164300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,164200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,164100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,164000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,163900,172700897345,11480,11480,11480,11480,0
|
||||
20250508,163800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,163700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,163600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,163500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,163400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,163300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,163200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,163100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,163000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,162900,172700897345,11480,11480,11480,11480,52279
|
||||
20250508,162800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,162700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,162600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,162500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,162400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,162300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,162200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,162100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,162000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,161900,172700897345,11480,11480,11480,11480,0
|
||||
20250508,161800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,161700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,161600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,161500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,161400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,161300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,161200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,161100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,161000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,160900,172700897345,11480,11480,11480,11480,0
|
||||
20250508,160800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,160700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,160600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,160500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,160400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,160300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,160200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,160100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,160000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,155900,172700897345,11480,11480,11480,11480,52279
|
||||
20250508,155800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,155700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,155600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,155500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,155400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,155300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,155200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,155100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,155000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,154900,172700897345,11480,11480,11480,11480,0
|
||||
20250508,154800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,154700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,154600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,154500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,154400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,154300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,154200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,154100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,154000,172700897345,11480,11480,11480,11480,0
|
||||
20250508,153900,172700897345,11480,11480,11480,11480,0
|
||||
20250508,153800,172700897345,11480,11480,11480,11480,0
|
||||
20250508,153700,172700897345,11480,11480,11480,11480,0
|
||||
20250508,153600,172700897345,11480,11480,11480,11480,0
|
||||
20250508,153500,172700897345,11480,11480,11480,11480,0
|
||||
20250508,153400,172700897345,11480,11480,11480,11480,0
|
||||
20250508,153300,172700897345,11480,11480,11480,11480,0
|
||||
20250508,153200,172700897345,11480,11480,11480,11480,0
|
||||
20250508,153100,172700897345,11480,11480,11480,11480,0
|
||||
20250508,153000,172700897345,11480,11480,11480,11480,52279
|
||||
20250508,152900,172100734425,11490,11490,11490,11490,0
|
||||
20250508,152800,172100734425,11490,11490,11490,11490,0
|
||||
20250508,152700,172100734425,11490,11490,11490,11490,0
|
||||
20250508,152600,172100734425,11490,11490,11490,11490,0
|
||||
20250508,152500,172100734425,11490,11490,11490,11490,0
|
||||
20250508,152400,172100734425,11490,11490,11490,11490,0
|
||||
20250508,152300,172100734425,11490,11490,11490,11490,0
|
||||
20250508,152200,172100734425,11490,11490,11490,11490,0
|
||||
20250508,152100,172100734425,11490,11490,11490,11490,0
|
||||
20250508,152000,172100734425,11490,11490,11490,11490,0
|
||||
20250508,151900,172100734425,11490,11460,11500,11460,34134
|
||||
20250508,151800,171708542465,11460,11430,11470,11420,19093
|
||||
20250508,151700,171490112755,11430,11410,11430,11410,17042
|
||||
20250508,151600,171295492370,11410,11410,11430,11410,18811
|
||||
20250508,151500,171080765585,11420,11420,11420,11400,14505
|
||||
20250508,151400,170915258130,11420,11390,11420,11390,16190
|
||||
20250508,151300,170730643710,11400,11420,11420,11390,19625
|
||||
20250508,151200,170506889820,11430,11390,11430,11380,25533
|
||||
20250508,151100,170215854310,11390,11430,11440,11380,57596
|
||||
20250508,151000,169558830385,11430,11450,11460,11430,20650
|
||||
20250508,150900,169322664450,11450,11450,11460,11450,19673
|
||||
20250508,150800,169097327795,11450,11450,11460,11440,17805
|
||||
20250508,150700,168893519585,11450,11450,11460,11430,11022
|
||||
20250508,150600,168767403915,11450,11440,11460,11430,19870
|
||||
20250508,150500,168540066930,11430,11470,11480,11430,36889
|
||||
20250508,150400,168117300600,11480,11510,11530,11470,21534
|
||||
20250508,150300,167869824050,11510,11500,11540,11500,35711
|
||||
20250508,150200,167458754340,11500,11525,11530,11500,18982
|
||||
20250508,150100,167240213470,11530,11520,11540,11510,15102
|
||||
20250508,150000,167066182990,11520,11560,11570,11520,13148
|
||||
20250508,145900,166914487915,11560,11570,11580,11540,12848
|
||||
20250508,145800,166766001675,11570,11570,11590,11570,6649
|
||||
20250508,145700,166689041655,11570,11570,11600,11560,15391
|
||||
20250508,145600,166510910460,11570,11560,11580,11540,23218
|
||||
20250508,145500,166242619660,11550,11590,11590,11550,18994
|
||||
20250508,145400,166022922560,11580,11605,11605,11580,13558
|
||||
20250508,145300,165865767015,11605,11600,11610,11590,16339
|
||||
20250508,145200,165676291630,11600,11630,11630,11590,23157
|
||||
20250508,145100,165407504865,11630,11650,11660,11620,34476
|
||||
20250508,145000,165005985825,11660,11655,11660,11650,10671
|
||||
20250508,144900,164881650270,11660,11670,11670,11650,5680
|
||||
20250508,144800,164815418635,11670,11680,11690,11660,10183
|
||||
20250508,144700,164696526115,11680,11670,11690,11670,3748
|
||||
20250508,144600,164652765115,11670,11660,11690,11650,9876
|
||||
20250508,144500,164537561640,11660,11670,11680,11660,9447
|
||||
20250508,144400,164427383750,11670,11690,11690,11660,14476
|
||||
20250508,144300,164258407510,11680,11680,11690,11660,19370
|
||||
20250508,144200,164032296280,11680,11680,11680,11660,12655
|
||||
20250508,144100,163884559290,11680,11690,11690,11670,10864
|
||||
20250508,144000,163757658870,11690,11730,11730,11690,9108
|
||||
20250508,143900,163650994275,11730,11680,11760,11680,29347
|
||||
20250508,143800,163307020205,11690,11700,11700,11650,29451
|
||||
20250508,143700,162963067840,11700,11710,11710,11690,12652
|
||||
20250508,143600,162815012870,11700,11720,11730,11700,12158
|
||||
20250508,143500,162672621200,11730,11720,11730,11720,8573
|
||||
20250508,143400,162572139880,11720,11760,11760,11720,9430
|
||||
20250508,143300,162461408910,11760,11760,11770,11750,14317
|
||||
20250508,143200,162293047550,11760,11770,11790,11760,16965
|
||||
20250508,143100,162093280270,11780,11700,11780,11700,15408
|
||||
20250508,143000,161912555405,11710,11700,11720,11700,18003
|
||||
20250508,142900,161701858565,11710,11740,11750,11700,13292
|
||||
20250508,142800,161546048005,11750,11775,11775,11740,11148
|
||||
20250508,142700,161415064050,11775,11740,11780,11730,10723
|
||||
20250508,142600,161289015245,11750,11770,11770,11730,10917
|
||||
20250508,142500,161160795040,11760,11770,11770,11730,24573
|
||||
20250508,142400,160872064340,11770,11820,11830,11760,33854
|
||||
20250508,142300,160472484950,11810,11780,11830,11760,40457
|
||||
20250508,142200,159995304805,11780,11685,11790,11670,32755
|
||||
20250508,142100,159611568870,11685,11670,11700,11660,12206
|
||||
20250508,142000,159469036880,11660,11700,11720,11660,19810
|
||||
20250508,141900,159237566330,11710,11700,11730,11660,25464
|
||||
20250508,141800,158939783720,11700,11710,11750,11700,17781
|
||||
20250508,141700,158731406410,11710,11720,11730,11680,20484
|
||||
20250508,141600,158491973680,11710,11750,11750,11650,34345
|
||||
20250508,141500,158090411250,11740,11780,11780,11690,52681
|
||||
20250508,141400,157472106290,11780,11790,11800,11760,17752
|
||||
20250508,141300,157263068270,11790,11750,11800,11750,24119
|
||||
20250508,141200,156979092315,11750,11830,11840,11730,48668
|
||||
20250508,141100,156405756440,11840,11880,11890,11780,50873
|
||||
20250508,141000,155804461630,11890,11870,11920,11810,79710
|
||||
20250508,140900,154858952560,11880,11960,12030,11740,167760
|
||||
20250508,140800,152860152830,11970,11780,12080,11750,220769
|
||||
20250508,140700,150228176750,11780,11740,11780,11730,48648
|
||||
20250508,140600,149656321860,11750,11690,11750,11680,51280
|
||||
20250508,140500,149055188150,11690,11580,11700,11570,29329
|
||||
20250508,140400,148713890610,11570,11530,11590,11520,18930
|
||||
20250508,140300,148495179690,11530,11460,11530,11460,12767
|
||||
20250508,140200,148348360010,11460,11450,11470,11450,7076
|
||||
20250508,140100,148267288030,11450,11450,11460,11430,2970
|
||||
20250508,140000,148233308825,11450,11430,11460,11430,5459
|
||||
20250508,135900,148170825690,11430,11430,11440,11430,6548
|
||||
20250508,135800,148095978860,11430,11430,11450,11420,4628
|
||||
20250508,135700,148043070970,11430,11410,11440,11400,10327
|
||||
20250508,135600,147925108940,11410,11410,11430,11400,10224
|
||||
20250508,135500,147808414285,11410,11370,11410,11360,20758
|
||||
20250508,135400,147572199885,11370,11410,11410,11360,30922
|
||||
20250508,135300,147220040395,11410,11470,11470,11410,41903
|
||||
20250508,135200,146740577205,11470,11470,11490,11470,6707
|
||||
20250508,135100,146663635995,11470,11450,11490,11450,7938
|
||||
20250508,135000,146572622255,11460,11470,11470,11450,8748
|
||||
20250508,134900,146472390435,11460,11490,11490,11460,5359
|
||||
20250508,134800,146410910755,11480,11495,11500,11480,4812
|
||||
20250508,134700,146355635755,11490,11460,11500,11450,10956
|
||||
20250508,134600,146230034705,11460,11470,11480,11450,15018
|
||||
20250508,134500,146057844015,11480,11490,11490,11470,14567
|
||||
20250508,134400,145890667080,11480,11490,11500,11480,3027
|
||||
20250508,134300,145855901870,11490,11480,11490,11470,5014
|
||||
20250508,134200,145798336570,11480,11480,11490,11470,14571
|
||||
20250508,134100,145631131790,11480,11540,11540,11470,32197
|
||||
20250508,134000,145260845820,11550,11560,11560,11540,12641
|
||||
20250508,133900,145114779340,11560,11530,11570,11530,10047
|
||||
20250508,133800,144998740090,11530,11510,11540,11510,11545
|
||||
20250508,133700,144865698170,11510,11520,11530,11510,6625
|
||||
20250508,133600,144789395800,11520,11520,11530,11510,11737
|
||||
20250508,133500,144654238860,11520,11540,11550,11510,8963
|
||||
20250508,133400,144550946515,11540,11540,11570,11520,10763
|
||||
20250508,133300,144426686280,11540,11550,11550,11540,5967
|
||||
20250508,133200,144357815960,11550,11530,11560,11520,5809
|
||||
20250508,133100,144290811790,11540,11520,11540,11515,8206
|
||||
20250508,133000,144196240325,11520,11520,11530,11510,5642
|
||||
20250508,132900,144131251205,11520,11490,11530,11480,21212
|
||||
20250508,132800,143887325565,11490,11570,11570,11480,41182
|
||||
20250508,132700,143413251545,11570,11590,11600,11560,11709
|
||||
20250508,132600,143277626020,11590,11580,11600,11560,12522
|
||||
20250508,132500,143132617020,11570,11570,11590,11550,17676
|
||||
20250508,132400,142928197475,11570,11600,11610,11560,15061
|
||||
20250508,132300,142753645995,11610,11630,11640,11600,16209
|
||||
20250508,132200,142565418270,11640,11680,11690,11630,8738
|
||||
20250508,132100,142463499245,11680,11620,11690,11610,12772
|
||||
20250508,132000,142314717075,11610,11650,11650,11590,28795
|
||||
20250508,131900,141980117090,11650,11680,11680,11640,16667
|
||||
20250508,131800,141785904455,11680,11700,11710,11670,13178
|
||||
20250508,131700,141631851065,11700,11720,11720,11680,11545
|
||||
20250508,131600,141496789825,11720,11710,11720,11670,23128
|
||||
20250508,131500,141226261735,11710,11680,11720,11670,12850
|
||||
20250508,131400,141076031745,11680,11740,11770,11670,35125
|
||||
20250508,131300,140664355765,11740,11710,11740,11700,23763
|
||||
20250508,131200,140385828155,11730,11800,11810,11710,38165
|
||||
20250508,131100,139936630915,11800,11760,11810,11730,57224
|
||||
20250508,131000,139262578765,11760,11710,11850,11700,123842
|
||||
20250508,130900,137802496560,11700,11640,11730,11630,29459
|
||||
20250508,130800,137458341510,11630,11710,11720,11600,43514
|
||||
20250508,130700,136950830060,11720,11740,11750,11700,29492
|
||||
20250508,130600,136605033700,11740,11750,11750,11700,36919
|
||||
20250508,130500,136172059535,11740,11710,11780,11690,75216
|
||||
20250508,130400,135289135320,11720,11610,11720,11600,41754
|
||||
20250508,130300,134802145315,11600,11630,11640,11560,25597
|
||||
20250508,130200,134505206795,11630,11530,11630,11520,30457
|
||||
20250508,130100,134152438555,11530,11550,11560,11520,16297
|
||||
20250508,130000,133964406135,11550,11490,11550,11490,9244
|
||||
20250508,125900,133857950235,11500,11500,11510,11460,11064
|
||||
20250508,125800,133730954445,11510,11450,11510,11440,17793
|
||||
20250508,125700,133526865625,11450,11490,11490,11440,24309
|
||||
20250508,125600,133248290345,11500,11530,11530,11480,38892
|
||||
20250508,125500,132800949990,11530,11550,11560,11530,12375
|
||||
20250508,125400,132658128280,11560,11590,11590,11550,15072
|
||||
20250508,125300,132483697480,11590,11580,11590,11550,14211
|
||||
20250508,125200,132319229475,11570,11550,11590,11540,13519
|
||||
20250508,125100,132162983795,11550,11540,11560,11520,13579
|
||||
20250508,125000,132006290565,11550,11580,11580,11530,10913
|
||||
20250508,124900,131880159780,11580,11570,11590,11570,6673
|
||||
20250508,124800,131802887360,11580,11570,11610,11570,24714
|
||||
20250508,124700,131516377420,11570,11560,11600,11550,20270
|
||||
20250508,124600,131281569730,11550,11550,11560,11520,14766
|
||||
20250508,124500,131111080570,11550,11560,11580,11550,12828
|
||||
20250508,124400,130962715660,11560,11560,11600,11550,15818
|
||||
20250508,124300,130779601970,11560,11510,11570,11510,23195
|
||||
20250508,124200,130511811140,11500,11535,11540,11500,11743
|
||||
20250508,124100,130376569930,11540,11540,11560,11520,20049
|
||||
20250508,124000,130145285720,11530,11510,11570,11510,24606
|
||||
20250508,123900,129861236690,11520,11510,11520,11470,15284
|
||||
20250508,123800,129685573880,11510,11550,11560,11460,27447
|
||||
20250508,123700,129369922930,11550,11560,11570,11520,29180
|
||||
20250508,123600,129032947520,11570,11520,11570,11500,28491
|
||||
20250508,123500,128704071675,11500,11510,11590,11500,60941
|
||||
20250508,123400,127999825895,11510,11470,11530,11460,25400
|
||||
20250508,123300,127707679015,11460,11470,11540,11460,72112
|
||||
20250508,123200,126877845550,11500,11340,11540,11340,63547
|
||||
20250508,123100,126152303530,11340,11290,11340,11280,22671
|
||||
20250508,123000,125895871260,11290,11240,11300,11240,39684
|
||||
20250508,122900,125448806990,11250,11270,11300,11240,64540
|
||||
20250508,122800,124722025130,11270,11325,11330,11270,32665
|
||||
20250508,122700,124352907200,11330,11360,11370,11320,22537
|
||||
20250508,122600,124097189580,11370,11360,11380,11350,16251
|
||||
20250508,122500,123912525210,11360,11330,11360,11300,57545
|
||||
20250508,122400,123261235115,11330,11370,11380,11320,31973
|
||||
20250508,122300,122898776110,11380,11410,11420,11340,38345
|
||||
20250508,122200,122462844030,11410,11410,11450,11410,17691
|
||||
20250508,122100,122260729450,11410,11400,11430,11400,18010
|
||||
20250508,122000,122055222400,11400,11410,11430,11390,21255
|
||||
20250508,121900,121812782955,11420,11370,11420,11360,29441
|
||||
20250508,121800,121477614415,11370,11440,11450,11330,90006
|
||||
20250508,121700,120453024895,11440,11460,11470,11430,28953
|
||||
20250508,121600,120121537095,11460,11520,11530,11460,22269
|
||||
20250508,121500,119865803585,11520,11540,11560,11510,25384
|
||||
20250508,121400,119572953885,11520,11480,11530,11470,18271
|
||||
20250508,121300,119362696830,11470,11490,11500,11470,19134
|
||||
20250508,121200,119142968180,11490,11480,11490,11460,23143
|
||||
20250508,121100,118877386330,11480,11440,11490,11440,34151
|
||||
20250508,121000,118486321760,11440,11440,11440,11440,0
|
||||
20250508,120900,118486321760,11440,11440,11450,11440,6670
|
||||
20250508,120800,118410015230,11440,11460,11460,11440,35466
|
||||
20250508,120700,118004011410,11450,11500,11505,11440,72827
|
||||
20250508,120600,117168304195,11500,11520,11530,11500,46731
|
||||
20250508,120500,116630308060,11530,11550,11550,11530,16072
|
||||
20250508,120400,116444878510,11550,11550,11570,11540,9118
|
||||
20250508,120300,116339506265,11550,11530,11570,11530,8712
|
||||
20250508,120200,116238811510,11540,11560,11560,11530,10967
|
||||
20250508,120100,116112207800,11560,11560,11570,11550,6658
|
||||
20250508,120000,116035245240,11560,11580,11580,11560,5863
|
||||
20250508,115900,115967428670,11560,11540,11600,11540,28418
|
||||
20250508,115800,115638517675,11540,11540,11570,11540,16570
|
||||
20250508,115700,115447120055,11540,11540,11570,11530,24081
|
||||
20250508,115600,115169082435,11540,11560,11570,11540,30820
|
||||
20250508,115500,114813132115,11570,11600,11600,11560,24322
|
||||
20250508,115400,114531722700,11590,11630,11630,11590,13841
|
||||
20250508,115300,114371077965,11630,11590,11630,11560,40211
|
||||
20250508,115200,113905581845,11580,11640,11640,11580,22220
|
||||
20250508,115100,113647763625,11630,11660,11660,11630,11481
|
||||
20250508,115000,113514114905,11660,11660,11670,11640,10515
|
||||
20250508,114900,113391550370,11660,11610,11670,11610,28653
|
||||
20250508,114800,113058114280,11600,11620,11640,11580,42997
|
||||
20250508,114700,112558946090,11620,11660,11660,11620,33116
|
||||
20250508,114600,112173715240,11640,11670,11680,11640,25400
|
||||
20250508,114500,111877691520,11670,11670,11690,11630,50562
|
||||
20250508,114400,111288310890,11670,11710,11720,11670,83473
|
||||
20250508,114300,110311838765,11710,11730,11730,11710,11212
|
||||
20250508,114200,110180458275,11730,11720,11730,11720,6797
|
||||
20250508,114100,110100777230,11720,11720,11730,11710,11769
|
||||
20250508,114000,109962859605,11730,11730,11730,11720,23044
|
||||
20250508,113900,109692760955,11730,11730,11740,11720,20813
|
||||
20250508,113800,109448683975,11730,11730,11740,11730,7312
|
||||
20250508,113700,109362887330,11740,11740,11740,11730,18460
|
||||
20250508,113600,109146311990,11740,11760,11760,11740,8848
|
||||
20250508,113500,109042409520,11760,11790,11790,11740,8227
|
||||
20250508,113400,108945694570,11790,11760,11800,11750,14891
|
||||
20250508,113300,108770552290,11760,11750,11770,11740,8324
|
||||
20250508,113200,108672672000,11750,11730,11770,11730,14560
|
||||
20250508,113100,108501716400,11740,11760,11770,11730,23332
|
||||
20250508,113000,108227783600,11760,11800,11810,11760,17784
|
||||
20250508,112900,108018269175,11800,11790,11810,11770,9502
|
||||
20250508,112800,107906263105,11790,11820,11830,11790,12006
|
||||
20250508,112700,107764552215,11830,11810,11830,11770,16025
|
||||
20250508,112600,107575293730,11800,11770,11830,11760,19405
|
||||
20250508,112500,107346575590,11770,11740,11780,11730,11844
|
||||
20250508,112400,107207302170,11740,11730,11750,11720,23191
|
||||
20250508,112300,106935185895,11740,11780,11790,11730,18768
|
||||
20250508,112200,106714379215,11790,11710,11800,11710,30642
|
||||
20250508,112100,106354406320,11710,11750,11750,11710,43872
|
||||
20250508,112000,105839897845,11750,11780,11780,11745,15790
|
||||
20250508,111900,105654230695,11780,11760,11790,11760,11031
|
||||
20250508,111800,105524354420,11760,11770,11780,11750,38885
|
||||
20250508,111700,105067205750,11780,11800,11810,11770,16440
|
||||
20250508,111600,104873404970,11800,11830,11830,11800,9007
|
||||
20250508,111500,104767041380,11820,11840,11850,11820,14170
|
||||
20250508,111400,104599344385,11840,11800,11850,11790,22243
|
||||
20250508,111300,104336433835,11800,11830,11830,11800,12916
|
||||
20250508,111200,104183933955,11830,11830,11840,11800,14073
|
||||
20250508,111100,104017702295,11820,11870,11880,11820,8224
|
||||
20250508,111000,103920249145,11870,11870,11890,11870,15234
|
||||
20250508,110900,103739275600,11880,11780,11890,11770,36680
|
||||
20250508,110800,103305286755,11780,11790,11800,11770,34734
|
||||
20250508,110700,102896202745,11790,11800,11820,11790,40427
|
||||
20250508,110600,102419081910,11800,11815,11815,11800,19800
|
||||
20250508,110500,102185255625,11810,11820,11830,11810,15742
|
||||
20250508,110400,101999201445,11830,11830,11850,11810,20457
|
||||
20250508,110300,101757286735,11820,11860,11860,11820,23278
|
||||
20250508,110200,101481721725,11850,11870,11870,11850,29047
|
||||
20250508,110100,101137347945,11880,11900,11910,11870,6713
|
||||
20250508,110000,101057580405,11900,11880,11910,11860,16336
|
||||
20250508,105900,100863485435,11890,11900,11900,11880,8295
|
||||
20250508,105800,100764857435,11890,11900,11910,11890,9902
|
||||
20250508,105700,100647044255,11900,11920,11920,11890,10740
|
||||
20250508,105600,100519207105,11920,11930,11940,11910,7026
|
||||
20250508,105500,100435389875,11930,11920,11930,11900,10174
|
||||
20250508,105400,100314133945,11920,11850,11920,11850,17593
|
||||
20250508,105300,100105003160,11850,11870,11890,11850,15219
|
||||
20250508,105200,99924397490,11870,11870,11890,11870,13398
|
||||
20250508,105100,99765284290,11870,11880,11880,11860,23071
|
||||
20250508,105000,99491488570,11880,11890,11910,11870,13664
|
||||
20250508,104900,99329076615,11890,11900,11920,11890,6168
|
||||
20250508,104800,99255695945,11900,11930,11940,11900,6305
|
||||
20250508,104700,99180562265,11930,11890,11940,11890,9953
|
||||
20250508,104600,99062024815,11890,11910,11920,11880,14074
|
||||
20250508,104500,98894643205,11910,11900,11920,11900,9409
|
||||
20250508,104400,98782584370,11910,11870,11910,11870,16570
|
||||
20250508,104300,98585681370,11870,11910,11920,11870,41323
|
||||
20250508,104200,98094238280,11920,11920,11930,11910,12286
|
||||
20250508,104100,97947803030,11920,11930,11930,11920,10315
|
||||
20250508,104000,97824829540,11920,11940,11940,11920,10326
|
||||
20250508,103900,97701652570,11940,11990,11990,11930,8879
|
||||
20250508,103800,97595481930,11990,11960,11990,11950,10539
|
||||
20250508,103700,97469426020,11960,11940,11970,11930,12283
|
||||
20250508,103600,97322697790,11940,11940,11950,11940,9178
|
||||
20250508,103500,97213107120,11940,11950,11960,11940,5467
|
||||
20250508,103400,97147804830,11950,11960,11960,11950,13363
|
||||
20250508,103300,96988099820,11960,11980,11980,11950,13200
|
||||
20250508,103200,96830189050,11980,11950,11980,11950,11658
|
||||
20250508,103100,96690741015,11950,11990,12000,11930,18746
|
||||
20250508,103000,96466623520,12000,12020,12030,11980,11993
|
||||
20250508,102900,96322628070,12020,12050,12050,12020,18774
|
||||
20250508,102800,96096589850,12050,12050,12050,12020,16079
|
||||
20250508,102700,95903010815,12060,12020,12060,12020,16646
|
||||
20250508,102600,95702493935,12020,11990,12020,11980,25651
|
||||
20250508,102500,95394614855,11980,11980,12000,11980,10472
|
||||
20250508,102400,95269076695,11980,11950,11990,11950,5492
|
||||
20250508,102300,95203365695,11950,11950,11960,11930,14199
|
||||
20250508,102200,95033759130,11955,11950,11960,11930,18691
|
||||
20250508,102100,94810462595,11950,11910,11950,11910,17168
|
||||
20250508,102000,94605559515,11910,11900,11930,11870,51622
|
||||
20250508,101900,93991414745,11890,11950,11960,11890,47264
|
||||
20250508,101800,93428226475,11950,11980,11980,11950,20497
|
||||
20250508,101700,93183038675,11980,12020,12030,11970,23134
|
||||
20250508,101600,92905422005,12025,12040,12040,12020,9723
|
||||
20250508,101500,92788440355,12030,12020,12050,12010,16947
|
||||
20250508,101400,92584553315,12020,11980,12020,11960,20647
|
||||
20250508,101300,92337004360,11980,12000,12000,11950,24845
|
||||
20250508,101200,92039621410,12000,12030,12030,11950,77285
|
||||
20250508,101100,91112831670,12030,12030,12060,12020,20597
|
||||
20250508,101000,90865028810,12030,12060,12060,12020,28183
|
||||
20250508,100900,90525819180,12060,12070,12090,12050,15707
|
||||
20250508,100800,90336193265,12080,12060,12100,12040,18342
|
||||
20250508,100700,90114884055,12050,12100,12110,12050,22207
|
||||
20250508,100600,89846869985,12090,12080,12100,12080,11862
|
||||
20250508,100500,89703507210,12080,12090,12120,12080,18777
|
||||
20250508,100400,89476365390,12090,12060,12090,12050,19873
|
||||
20250508,100300,89236592990,12060,12010,12080,12010,35448
|
||||
20250508,100200,88810089670,12010,12080,12090,12010,32238
|
||||
20250508,100100,88421593380,12090,12105,12140,12080,26010
|
||||
20250508,100000,88106629840,12110,12110,12120,12060,47679
|
||||
20250508,095900,87529994300,12110,12140,12140,12110,37256
|
||||
20250508,095800,87078535930,12130,12190,12200,12120,44059
|
||||
20250508,095700,86542828680,12180,12150,12190,12130,27756
|
||||
20250508,095600,86205508360,12130,12120,12150,12110,21470
|
||||
20250508,095500,85945221080,12120,12180,12220,12100,90505
|
||||
20250508,095400,84844285505,12180,12240,12250,12180,46452
|
||||
20250508,095300,84277222585,12250,12260,12270,12210,73309
|
||||
20250508,095200,83379703795,12270,12270,12310,12230,58431
|
||||
20250508,095100,82662682255,12270,12210,12280,12200,49770
|
||||
20250508,095000,82053377885,12210,12180,12220,12170,36083
|
||||
20250508,094900,81613369005,12180,12250,12260,12110,114736
|
||||
20250508,094800,80215806955,12240,12410,12410,12210,146962
|
||||
20250508,094700,78410054065,12410,12280,12420,12260,183512
|
||||
20250508,094600,76143302965,12270,12300,12310,12250,72122
|
||||
20250508,094500,75257814615,12300,12250,12340,12230,152220
|
||||
20250508,094400,73385865510,12230,12200,12260,12190,46332
|
||||
20250508,094300,72819862435,12190,12180,12220,12160,35429
|
||||
20250508,094200,72388374265,12180,12230,12260,12150,100829
|
||||
20250508,094100,71156957085,12250,12140,12290,12140,144886
|
||||
20250508,094000,69383760630,12160,12080,12180,12070,104119
|
||||
20250508,093900,68119279370,12090,12030,12090,12010,45949
|
||||
20250508,093800,67565098920,12030,11970,12070,11940,62317
|
||||
20250508,093700,66816940735,11970,11980,11985,11960,17475
|
||||
20250508,093600,66607728150,11980,12010,12020,11940,45675
|
||||
20250508,093500,66061010595,12010,11960,12030,11950,57217
|
||||
20250508,093400,65374971195,11960,11940,11980,11930,31151
|
||||
20250508,093300,65002581325,11940,11880,11940,11880,42695
|
||||
20250508,093200,64494113555,11870,11840,11890,11840,42236
|
||||
20250508,093100,63993018475,11850,11820,11880,11820,43786
|
||||
20250508,093000,63473980785,11820,11760,11870,11760,88254
|
||||
20250508,092900,62430605585,11760,11820,11850,11730,167222
|
||||
20250508,092800,60459192345,11825,11900,11910,11820,89733
|
||||
20250508,092700,59393529255,11900,11930,11950,11900,64954
|
||||
20250508,092600,58619376645,11920,12050,12060,11920,87639
|
||||
20250508,092500,57572263465,12040,12060,12100,12040,29370
|
||||
20250508,092400,57217830905,12060,11990,12090,11990,41282
|
||||
20250508,092300,56720553265,12010,12030,12030,11950,48251
|
||||
20250508,092200,56142270205,12010,11990,12080,11970,61924
|
||||
20250508,092100,55396209365,11970,11940,12040,11930,93695
|
||||
20250508,092000,54273477905,11950,11950,11980,11940,50294
|
||||
20250508,091900,53672099475,11950,12000,12020,11950,79354
|
||||
20250508,091800,52721181985,11990,11980,12040,11970,60790
|
||||
20250508,091700,51992365460,11980,12020,12020,11930,114157
|
||||
20250508,091600,50624433110,12020,12060,12100,12020,67451
|
||||
20250508,091500,49811614890,12070,12150,12160,12050,68420
|
||||
20250508,091400,48983186690,12150,12030,12170,12030,77845
|
||||
20250508,091300,48042574370,12040,11980,12080,11930,147501
|
||||
20250508,091200,46270270480,11980,12160,12170,11950,221868
|
||||
20250508,091100,43594507235,12170,12230,12240,12160,159007
|
||||
20250508,091000,41655270035,12210,12300,12330,12210,216519
|
||||
20250508,090900,38999552065,12300,12440,12620,12230,414940
|
||||
20250508,090800,33835647760,12450,12340,12460,12190,266362
|
||||
20250508,090700,30550305565,12310,12210,12370,12200,215897
|
||||
20250508,090600,27899934955,12200,12310,12330,12120,201252
|
||||
20250508,090500,25437920025,12320,12340,12390,12260,209496
|
||||
20250508,090400,22856816600,12330,12260,12350,12190,217025
|
||||
20250508,090300,20192192475,12260,11940,12300,11920,195214
|
||||
20250508,090200,17838218240,11940,12180,12190,11830,384288
|
||||
20250508,090100,13221698495,12190,12510,12540,12140,447246
|
||||
20250508,090000,7711470210,12500,12700,12710,12360,614618
|
||||
|
Reference in New Issue
Block a user