Update 2025-05-08 2733 candle_min
This commit is contained in:
634
067080/min/candle-20250508.csv
Normal file
634
067080/min/candle-20250508.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,193200,10971563720,15400,15400,15400,15400,6402
|
||||
20250508,193100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,193000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,192900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,192800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,192700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,192600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,192500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,192400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,192300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,192200,10971563720,15400,15400,15400,15400,0
|
||||
20250508,192100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,192000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,191900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,191800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,191700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,191600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,191500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,191400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,191300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,191200,10971563720,15400,15400,15400,15400,0
|
||||
20250508,191100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,191000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,190900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,190800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,190700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,190600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,190500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,190400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,190300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,190200,10971563720,15400,15400,15400,15400,6402
|
||||
20250508,190100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,190000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,185900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,185800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,185700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,185600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,185500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,185400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,185300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,185200,10971563720,15400,15400,15400,15400,0
|
||||
20250508,185100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,185000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,184900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,184800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,184700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,184600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,184500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,184400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,184300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,184200,10971563720,15400,15400,15400,15400,0
|
||||
20250508,184100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,184000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,183900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,183800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,183700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,183600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,183500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,183400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,183300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,183200,10971563720,15400,15400,15400,15400,6402
|
||||
20250508,183100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,183000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,182900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,182800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,182700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,182600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,182500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,182400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,182300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,182200,10971563720,15400,15400,15400,15400,0
|
||||
20250508,182100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,182000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,181900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,181800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,181700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,181600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,181500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,181400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,181300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,181200,10971563720,15400,15400,15400,15400,0
|
||||
20250508,181100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,181000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,180900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,180800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,180700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,180600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,180500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,180400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,180300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,180200,10971563720,15400,15400,15400,15400,6402
|
||||
20250508,180100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,180000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,175900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,175800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,175700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,175600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,175500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,175400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,175300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,175200,10971563720,15400,15400,15400,15400,0
|
||||
20250508,175100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,175000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,174900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,174800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,174700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,174600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,174500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,174400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,174300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,174200,10971563720,15400,15400,15400,15400,0
|
||||
20250508,174100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,174000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,173900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,173800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,173700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,173600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,173500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,173400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,173300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,173200,10971563720,15400,15400,15400,15400,6402
|
||||
20250508,173100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,173000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,172900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,172800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,172700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,172600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,172500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,172400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,172300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,172200,10971563720,15400,15400,15400,15400,0
|
||||
20250508,172100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,172000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,171900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,171800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,171700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,171600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,171500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,171400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,171300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,171200,10971563720,15400,15400,15400,15400,0
|
||||
20250508,171100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,171000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,170900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,170800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,170700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,170600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,170500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,170400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,170300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,170200,10971563720,15400,15400,15400,15400,6402
|
||||
20250508,170100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,170000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,165900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,165800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,165700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,165600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,165500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,165400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,165300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,165200,10971563720,15400,15400,15400,15400,0
|
||||
20250508,165100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,165000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,164900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,164800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,164700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,164600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,164500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,164400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,164300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,164200,10971563720,15400,15400,15400,15400,0
|
||||
20250508,164100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,164000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,163900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,163800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,163700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,163600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,163500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,163400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,163300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,163200,10971563720,15400,15400,15400,15400,6402
|
||||
20250508,163100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,163000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,162900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,162800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,162700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,162600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,162500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,162400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,162300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,162200,10971563720,15400,15400,15400,15400,0
|
||||
20250508,162100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,162000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,161900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,161800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,161700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,161600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,161500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,161400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,161300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,161200,10971563720,15400,15400,15400,15400,0
|
||||
20250508,161100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,161000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,160900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,160800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,160700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,160600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,160500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,160400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,160300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,160200,10971563720,15400,15400,15400,15400,6402
|
||||
20250508,160100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,160000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,155900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,155800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,155700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,155600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,155500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,155400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,155300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,155200,10971563720,15400,15400,15400,15400,0
|
||||
20250508,155100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,155000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,154900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,154800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,154700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,154600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,154500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,154400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,154300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,154200,10971563720,15400,15400,15400,15400,0
|
||||
20250508,154100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,154000,10971563720,15400,15400,15400,15400,0
|
||||
20250508,153900,10971563720,15400,15400,15400,15400,0
|
||||
20250508,153800,10971563720,15400,15400,15400,15400,0
|
||||
20250508,153700,10971563720,15400,15400,15400,15400,0
|
||||
20250508,153600,10971563720,15400,15400,15400,15400,0
|
||||
20250508,153500,10971563720,15400,15400,15400,15400,0
|
||||
20250508,153400,10971563720,15400,15400,15400,15400,0
|
||||
20250508,153300,10971563720,15400,15400,15400,15400,0
|
||||
20250508,153200,10971563720,15400,15400,15400,15400,6402
|
||||
20250508,153100,10971563720,15400,15400,15400,15400,0
|
||||
20250508,153000,10971563720,15400,15400,15400,15400,6402
|
||||
20250508,152900,10872972920,15430,15430,15430,15430,0
|
||||
20250508,152800,10872972920,15430,15430,15430,15430,0
|
||||
20250508,152700,10872972920,15430,15430,15430,15430,0
|
||||
20250508,152600,10872972920,15430,15430,15430,15430,0
|
||||
20250508,152500,10872972920,15430,15430,15430,15430,0
|
||||
20250508,152400,10872972920,15430,15430,15430,15430,0
|
||||
20250508,152300,10872972920,15430,15430,15430,15430,0
|
||||
20250508,152200,10872972920,15430,15430,15430,15430,0
|
||||
20250508,152100,10872972920,15430,15430,15430,15430,0
|
||||
20250508,152000,10872972920,15430,15430,15430,15430,0
|
||||
20250508,151900,10872972920,15430,15430,15440,15400,927
|
||||
20250508,151800,10858679250,15440,15420,15440,15420,396
|
||||
20250508,151700,10852569800,15420,15410,15420,15410,1293
|
||||
20250508,151600,10832641880,15420,15410,15430,15410,403
|
||||
20250508,151500,10826427810,15410,15430,15440,15410,323
|
||||
20250508,151400,10821444710,15440,15420,15440,15420,512
|
||||
20250508,151300,10813542230,15440,15380,15440,15380,1316
|
||||
20250508,151200,10793257850,15380,15370,15400,15370,296
|
||||
20250508,151100,10788703470,15370,15355,15370,15355,778
|
||||
20250508,151000,10776745895,15350,15350,15360,15350,160
|
||||
20250508,150900,10774289535,15350,15330,15350,15310,808
|
||||
20250508,150800,10761909355,15330,15310,15350,15310,1091
|
||||
20250508,150700,10745182045,15330,15310,15330,15310,527
|
||||
20250508,150600,10737112205,15320,15350,15350,15320,299
|
||||
20250508,150500,10732530795,15350,15350,15350,15340,755
|
||||
20250508,150400,10720945035,15340,15340,15350,15330,471
|
||||
20250508,150300,10713718785,15360,15340,15360,15300,945
|
||||
20250508,150200,10699233685,15340,15360,15360,15340,53
|
||||
20250508,150100,10698419895,15370,15380,15380,15370,21
|
||||
20250508,150000,10698096965,15350,15360,15370,15350,1279
|
||||
20250508,145900,10678455655,15360,15350,15370,15350,215
|
||||
20250508,145800,10675152295,15350,15390,15390,15350,186
|
||||
20250508,145700,10672296475,15360,15360,15360,15360,217
|
||||
20250508,145600,10668963355,15360,15350,15360,15350,335
|
||||
20250508,145500,10663820965,15370,15360,15370,15340,608
|
||||
20250508,145400,10654488145,15360,15400,15400,15360,562
|
||||
20250508,145300,10645842385,15400,15400,15410,15400,182
|
||||
20250508,145200,10643039535,15400,15410,15420,15400,435
|
||||
20250508,145100,10636334685,15420,15420,15420,15420,12
|
||||
20250508,145000,10636149645,15420,15420,15430,15360,1022
|
||||
20250508,144900,10620427185,15390,15410,15410,15390,100
|
||||
20250508,144800,10618887355,15400,15410,15410,15400,40
|
||||
20250508,144700,10618271315,15430,15400,15430,15400,1117
|
||||
20250508,144600,10601069345,15400,15400,15400,15400,277
|
||||
20250508,144500,10596803545,15390,15420,15420,15390,2012
|
||||
20250508,144400,10565818525,15400,15430,15430,15400,160
|
||||
20250508,144300,10563352735,15400,15400,15430,15390,46
|
||||
20250508,144200,10562644575,15410,15440,15440,15410,209
|
||||
20250508,144100,10559419885,15440,15430,15440,15430,290
|
||||
20250508,144000,10554942865,15440,15400,15440,15400,1286
|
||||
20250508,143900,10535124675,15400,15390,15410,15380,204
|
||||
20250508,143800,10531984815,15380,15370,15380,15360,918
|
||||
20250508,143700,10517883195,15370,15360,15400,15360,2041
|
||||
20250508,143600,10486472245,15360,15350,15360,15350,70
|
||||
20250508,143500,10485397565,15350,15350,15350,15350,344
|
||||
20250508,143400,10480117165,15350,15350,15350,15350,170
|
||||
20250508,143300,10477507665,15360,15370,15370,15360,255
|
||||
20250508,143200,10473589145,15360,15360,15360,15350,294
|
||||
20250508,143100,10469074615,15370,15350,15370,15350,1002
|
||||
20250508,143000,10453682925,15360,15350,15360,15350,64
|
||||
20250508,142900,10452700065,15340,15310,15340,15310,2229
|
||||
20250508,142800,10418568555,15310,15310,15340,15310,116
|
||||
20250508,142700,10416792545,15350,15320,15350,15300,3198
|
||||
20250508,142600,10367845565,15320,15350,15350,15320,365
|
||||
20250508,142500,10362249365,15350,15370,15370,15350,251
|
||||
20250508,142400,10358396095,15350,15380,15380,15350,462
|
||||
20250508,142300,10351302805,15390,15320,15390,15320,311
|
||||
20250508,142200,10346528115,15320,15330,15350,15300,3230
|
||||
20250508,142100,10297080895,15400,15380,15410,15320,1039
|
||||
20250508,142000,10281139905,15380,15380,15380,15380,29
|
||||
20250508,141900,10280693885,15380,15390,15410,15380,524
|
||||
20250508,141800,10272630765,15410,15390,15410,15390,681
|
||||
20250508,141700,10262149595,15390,15400,15400,15390,411
|
||||
20250508,141600,10255821905,15400,15410,15410,15400,123
|
||||
20250508,141500,10253927655,15420,15400,15420,15400,66
|
||||
20250508,141400,10252910555,15400,15400,15400,15400,277
|
||||
20250508,141300,10248644755,15410,15410,15430,15410,240
|
||||
20250508,141200,10244945385,15410,15420,15420,15410,322
|
||||
20250508,141100,10239982385,15420,15440,15440,15420,302
|
||||
20250508,141000,10235323125,15430,15470,15470,15430,672
|
||||
20250508,140900,10224940635,15480,15470,15480,15470,269
|
||||
20250508,140800,10220776535,15470,15450,15470,15450,48
|
||||
20250508,140700,10220034375,15460,15470,15480,15460,222
|
||||
20250508,140600,10216601845,15480,15480,15480,15460,212
|
||||
20250508,140500,10213322535,15480,15470,15480,15470,62
|
||||
20250508,140400,10212363305,15460,15470,15470,15460,10
|
||||
20250508,140300,10212208645,15460,15450,15470,15440,363
|
||||
20250508,140200,10206600705,15440,15470,15470,15440,221
|
||||
20250508,140100,10203186355,15450,15440,15480,15440,720
|
||||
20250508,140000,10192066405,15440,15490,15490,15440,19244
|
||||
20250508,135900,9894186935,15480,15500,15500,15480,83
|
||||
20250508,135800,9892901995,15500,15490,15500,15480,1119
|
||||
20250508,135700,9875575575,15490,15490,15500,15490,1728
|
||||
20250508,135600,9848807195,15490,15500,15500,15490,1364
|
||||
20250508,135500,9827666515,15500,15500,15510,15490,1519
|
||||
20250508,135400,9804122505,15500,15520,15520,15500,183
|
||||
20250508,135300,9801285975,15500,15500,15500,15500,138
|
||||
20250508,135200,9799146975,15500,15540,15540,15500,385
|
||||
20250508,135100,9793168515,15540,15510,15540,15500,1341
|
||||
20250508,135000,9772372725,15530,15550,15590,15500,1518
|
||||
20250508,134900,9748779195,15540,15600,15610,15540,1157
|
||||
20250508,134800,9730769265,15600,15630,15630,15600,1207
|
||||
20250508,134700,9711917405,15630,15600,15630,15600,3490
|
||||
20250508,134600,9657416845,15600,15580,15600,15560,2507
|
||||
20250508,134500,9618333505,15570,15570,15590,15550,1347
|
||||
20250508,134400,9597358265,15570,15580,15580,15570,886
|
||||
20250508,134300,9583558215,15570,15590,15590,15560,969
|
||||
20250508,134200,9568464755,15590,15580,15590,15520,2308
|
||||
20250508,134100,9532535805,15550,15530,15580,15530,1673
|
||||
20250508,134000,9506504625,15520,15500,15520,15500,1789
|
||||
20250508,133900,9478766045,15500,15520,15530,15500,637
|
||||
20250508,133800,9468881455,15520,15540,15540,15520,106
|
||||
20250508,133700,9467234825,15540,15520,15560,15520,1410
|
||||
20250508,133600,9445323245,15520,15510,15530,15490,1246
|
||||
20250508,133500,9425994875,15500,15550,15550,15490,487
|
||||
20250508,133400,9418435485,15550,15450,15550,15450,3192
|
||||
20250508,133300,9368920385,15410,15450,15460,15410,263
|
||||
20250508,133200,9364861770,15450,15470,15470,15450,191
|
||||
20250508,133100,9361909250,15470,15460,15470,15460,104
|
||||
20250508,133000,9360301250,15470,15510,15520,15460,1660
|
||||
20250508,132900,9334583340,15500,15460,15510,15460,1743
|
||||
20250508,132800,9307584380,15450,15450,15460,15430,864
|
||||
20250508,132700,9294235730,15450,15320,15470,15320,3586
|
||||
20250508,132600,9239001750,15320,15320,15320,15310,192
|
||||
20250508,132500,9236060920,15320,15320,15330,15310,356
|
||||
20250508,132400,9230607020,15320,15310,15320,15300,681
|
||||
20250508,132300,9220184890,15310,15320,15320,15300,891
|
||||
20250508,132200,9206542450,15320,15310,15340,15310,101
|
||||
20250508,132100,9204995680,15340,15380,15380,15310,1293
|
||||
20250508,132000,9185170590,15380,15340,15380,15330,1278
|
||||
20250508,131900,9165544520,15350,15300,15350,15300,923
|
||||
20250508,131800,9151391280,15300,15260,15310,15260,594
|
||||
20250508,131700,9142315660,15250,15270,15270,15240,197
|
||||
20250508,131600,9139311400,15260,15240,15260,15190,2104
|
||||
20250508,131500,9107296480,15250,15280,15350,15240,1931
|
||||
20250508,131400,9077807520,15270,15290,15290,15270,994
|
||||
20250508,131300,9062624780,15280,15340,15340,15280,5602
|
||||
20250508,131200,8976847270,15330,15350,15350,15330,309
|
||||
20250508,131100,8972106090,15350,15340,15350,15340,373
|
||||
20250508,131000,8966382850,15340,15360,15360,15340,176
|
||||
20250508,130900,8963681650,15350,15410,15410,15350,431
|
||||
20250508,130800,8957056590,15410,15390,15410,15360,1138
|
||||
20250508,130700,8939567390,15370,15360,15380,15340,177
|
||||
20250508,130600,8936849180,15370,15340,15380,15340,243
|
||||
20250508,130500,8933117710,15320,15310,15330,15310,563
|
||||
20250508,130400,8924493170,15320,15320,15320,15320,822
|
||||
20250508,130300,8911900130,15320,15350,15350,15320,533
|
||||
20250508,130200,8903733990,15350,15350,15350,15320,1197
|
||||
20250508,130100,8885384110,15330,15350,15370,15320,1279
|
||||
20250508,130000,8865783570,15360,15380,15390,15310,2007
|
||||
20250508,125900,8835008080,15390,15350,15390,15320,1092
|
||||
20250508,125800,8818236020,15330,15360,15410,15310,4740
|
||||
20250508,125700,8745538120,15360,15380,15400,15320,1581
|
||||
20250508,125600,8721271600,15380,15440,15440,15340,4282
|
||||
20250508,125500,8655418500,15430,15450,15450,15420,1755
|
||||
20250508,125400,8628345550,15450,15430,15450,15430,507
|
||||
20250508,125300,8620520960,15430,15440,15450,15430,1232
|
||||
20250508,125200,8601507560,15430,15480,15480,15430,2399
|
||||
20250508,125100,8564447270,15470,15500,15500,15470,785
|
||||
20250508,125000,8552299370,15500,15460,15520,15460,1563
|
||||
20250508,124900,8528123530,15460,15520,15530,15460,4137
|
||||
20250508,124800,8464109450,15520,15490,15520,15490,2883
|
||||
20250508,124700,8419434905,15490,15560,15560,15490,3020
|
||||
20250508,124600,8372556705,15550,15560,15600,15550,1051
|
||||
20250508,124500,8356193235,15600,15610,15620,15550,1948
|
||||
20250508,124400,8325821875,15610,15630,15670,15610,1312
|
||||
20250508,124300,8305308115,15630,15650,15670,15630,4820
|
||||
20250508,124200,8229879275,15650,15600,15650,15580,2937
|
||||
20250508,124100,8184002065,15600,15520,15610,15500,5040
|
||||
20250508,124000,8105518985,15520,15500,15530,15470,2804
|
||||
20250508,123900,8062043595,15490,15440,15500,15440,4260
|
||||
20250508,123800,7996220215,15450,15490,15500,15450,4301
|
||||
20250508,123700,7929708455,15500,15570,15580,15500,20766
|
||||
20250508,123600,7607737845,15570,15600,15600,15540,2482
|
||||
20250508,123500,7569085695,15600,15570,15640,15560,2269
|
||||
20250508,123400,7533682185,15580,15580,15580,15530,7472
|
||||
20250508,123300,7417398875,15600,15670,15670,15580,6253
|
||||
20250508,123200,7319711365,15670,15610,15670,15570,5819
|
||||
20250508,123100,7228882225,15590,15750,15780,15580,19823
|
||||
20250508,123000,6918087575,15790,15720,15830,15720,27933
|
||||
20250508,122900,6477337265,15700,15730,15740,15650,10417
|
||||
20250508,122800,6313894655,15705,15590,15730,15590,17486
|
||||
20250508,122700,6040255880,15590,15540,15620,15520,9334
|
||||
20250508,122600,5894946460,15540,15460,15540,15440,12748
|
||||
20250508,122500,5697521310,15450,15460,15460,15450,2334
|
||||
20250508,122400,5661451870,15470,15460,15470,15450,1606
|
||||
20250508,122300,5636624330,15470,15410,15470,15400,5834
|
||||
20250508,122200,5546505930,15400,15420,15420,15370,2200
|
||||
20250508,122100,5512643920,15420,15450,15450,15370,7392
|
||||
20250508,122000,5398767210,15450,15330,15490,15310,22876
|
||||
20250508,121900,5046214380,15330,15350,15350,15300,2253
|
||||
20250508,121800,5011672780,15350,15290,15350,15280,4155
|
||||
20250508,121700,4948004970,15290,15290,15320,15270,2147
|
||||
20250508,121600,4915186090,15270,15230,15300,15230,830
|
||||
20250508,121500,4902528930,15220,15120,15220,15090,1377
|
||||
20250508,121400,4881643410,15090,15090,15090,15090,109
|
||||
20250508,121300,4879998600,15110,15090,15110,15030,1646
|
||||
20250508,121200,4855189900,15110,15110,15110,15090,933
|
||||
20250508,121100,4841106670,15100,15110,15110,15090,339
|
||||
20250508,121000,4835985280,15110,15100,15110,15100,9
|
||||
20250508,120900,4835849300,15090,15140,15140,15090,3281
|
||||
20250508,120800,4786271980,15140,15140,15140,15130,52
|
||||
20250508,120700,4785485000,15130,15130,15130,15130,118
|
||||
20250508,120600,4783699660,15130,15130,15130,15130,0
|
||||
20250508,120500,4783699660,15130,15130,15130,15130,2
|
||||
20250508,120400,4783669400,15130,15140,15150,15130,830
|
||||
20250508,120300,4771106810,15140,15150,15150,15140,208
|
||||
20250508,120200,4767956800,15150,15140,15150,15140,583
|
||||
20250508,120100,4759129260,15140,15140,15140,15130,640
|
||||
20250508,120000,4749441330,15150,15150,15150,15150,262
|
||||
20250508,115900,4745472030,15150,15160,15170,15150,945
|
||||
20250508,115800,4731149540,15170,15180,15180,15160,203
|
||||
20250508,115700,4728070130,15190,15190,15190,15190,86
|
||||
20250508,115600,4726763790,15190,15190,15190,15190,25
|
||||
20250508,115500,4726384040,15200,15200,15200,15200,36
|
||||
20250508,115400,4725836840,15210,15200,15220,15200,1059
|
||||
20250508,115300,4709739860,15210,15220,15220,15210,236
|
||||
20250508,115200,4706148050,15220,15230,15250,15220,343
|
||||
20250508,115100,4700925850,15230,15230,15250,15230,446
|
||||
20250508,115000,4694131700,15240,15250,15250,15240,268
|
||||
20250508,114900,4690047370,15240,15240,15240,15230,340
|
||||
20250508,114800,4684865780,15240,15240,15250,15240,520
|
||||
20250508,114700,4676940790,15200,15240,15250,15200,9
|
||||
20250508,114600,4676803850,15250,15240,15250,15240,331
|
||||
20250508,114500,4671758100,15240,15210,15240,15210,1104
|
||||
20250508,114400,4654935860,15180,15200,15200,15180,935
|
||||
20250508,114300,4640732120,15200,15210,15210,15190,329
|
||||
20250508,114200,4635731070,15220,15220,15220,15220,3
|
||||
20250508,114100,4635685410,15220,15220,15230,15220,162
|
||||
20250508,114000,4633219690,15220,15190,15220,15190,2689
|
||||
20250508,113900,4592318620,15190,15210,15210,15190,300
|
||||
20250508,113800,4587758430,15200,15210,15210,15200,15
|
||||
20250508,113700,4587530330,15210,15200,15210,15200,56
|
||||
20250508,113600,4586679070,15190,15180,15190,15170,1146
|
||||
20250508,113500,4569288530,15180,15180,15180,15170,150
|
||||
20250508,113400,4567011830,15170,15200,15200,15170,586
|
||||
20250508,113300,4558107660,15210,15220,15220,15210,1216
|
||||
20250508,113200,4539607300,15220,15210,15220,15210,2047
|
||||
20250508,113100,4508467420,15220,15290,15290,15220,5357
|
||||
20250508,113000,4426805410,15290,15320,15330,15250,3074
|
||||
20250508,112900,4379846370,15330,15300,15350,15300,3593
|
||||
20250508,112800,4324800190,15310,15210,15310,15210,6995
|
||||
20250508,112700,4218116240,15210,15210,15220,15200,634
|
||||
20250508,112600,4208473270,15210,15210,15210,15200,382
|
||||
20250508,112500,4202663270,15210,15210,15210,15200,169
|
||||
20250508,112400,4200094080,15210,15210,15210,15210,131
|
||||
20250508,112300,4198101570,15210,15190,15210,15190,200
|
||||
20250508,112200,4195061610,15180,15220,15220,15180,1033
|
||||
20250508,112100,4179364090,15210,15220,15240,15210,3774
|
||||
20250508,112000,4121895310,15220,15240,15260,15220,83
|
||||
20250508,111900,4120631110,15240,15230,15260,15210,1330
|
||||
20250508,111800,4100371350,15200,15180,15260,15180,4807
|
||||
20250508,111700,4027146260,15190,15210,15210,15180,1542
|
||||
20250508,111600,4003717230,15220,15210,15220,15210,1000
|
||||
20250508,111500,3988501590,15220,15200,15220,15200,284
|
||||
20250508,111400,3984183120,15200,15210,15220,15200,2055
|
||||
20250508,111300,3952922350,15210,15200,15250,15200,3642
|
||||
20250508,111200,3897480880,15190,15190,15200,15180,1064
|
||||
20250508,111100,3881319210,15210,15210,15210,15200,1394
|
||||
20250508,111000,3860118360,15210,15210,15210,15200,241
|
||||
20250508,110900,3856453340,15210,15210,15210,15200,398
|
||||
20250508,110800,3850401150,15200,15170,15200,15170,654
|
||||
20250508,110700,3840463030,15160,15150,15160,15120,521
|
||||
20250508,110600,3832573750,15150,15150,15160,15150,339
|
||||
20250508,110500,3827436470,15150,15200,15200,15150,682
|
||||
20250508,110400,3817087110,15190,15190,15200,15190,432
|
||||
20250508,110300,3810525020,15190,15200,15200,15180,843
|
||||
20250508,110200,3797720400,15200,15220,15220,15200,1367
|
||||
20250508,110100,3776930820,15220,15220,15250,15220,4489
|
||||
20250508,110000,3708548030,15210,15250,15250,15190,3474
|
||||
20250508,105900,3655628180,15260,15080,15260,15080,7363
|
||||
20250508,105800,3543686630,15080,15080,15080,15070,237
|
||||
20250508,105700,3540112850,15080,15090,15090,15080,896
|
||||
20250508,105600,3526592620,15090,15100,15120,15090,472
|
||||
20250508,105500,3519460180,15110,15060,15120,15060,2033
|
||||
20250508,105400,3488776340,15060,15060,15060,15060,228
|
||||
20250508,105300,3485342660,15050,15060,15060,15050,539
|
||||
20250508,105200,3477228920,15070,15080,15080,15070,204
|
||||
20250508,105100,3474152610,15060,15090,15090,15060,152
|
||||
20250508,105000,3471860460,15090,15070,15090,15070,193
|
||||
20250508,104900,3468950630,15080,15100,15100,15060,924
|
||||
20250508,104800,3455024880,15090,15100,15100,15090,675
|
||||
20250508,104700,3444839000,15090,15090,15090,15090,14
|
||||
20250508,104600,3444627740,15070,15100,15110,15070,245
|
||||
20250508,104500,3440929840,15100,15130,15130,15100,869
|
||||
20250508,104400,3427791120,15120,15120,15130,15120,521
|
||||
20250508,104300,3419912930,15110,15030,15110,15030,1330
|
||||
20250508,104200,3399862010,15030,15040,15040,15000,402
|
||||
20250508,104100,3393826370,15030,15060,15060,15030,1219
|
||||
20250508,104000,3375488770,15080,15070,15090,15060,304
|
||||
20250508,103900,3370907070,15080,15070,15090,15070,1764
|
||||
20250508,103800,3344300390,15080,15050,15080,15050,1279
|
||||
20250508,103700,3325027600,15040,15010,15040,15010,398
|
||||
20250508,103600,3319050120,15000,15000,15010,15000,741
|
||||
20250508,103500,3307935020,14980,14990,15000,14970,169
|
||||
20250508,103400,3305402110,14990,14990,14990,14990,2287
|
||||
20250508,103300,3271119980,14990,14960,15000,14960,486
|
||||
20250508,103200,3263835250,14930,14950,14950,14930,494
|
||||
20250508,103100,3256451810,14970,14960,14970,14960,205
|
||||
20250508,103000,3253383130,14940,14950,14950,14940,624
|
||||
20250508,102900,3244055440,14950,14960,14970,14950,434
|
||||
20250508,102800,3237563700,14960,14950,14970,14950,47
|
||||
20250508,102700,3236861020,14950,14960,14960,14950,74
|
||||
20250508,102600,3235754665,14970,14960,14970,14940,459
|
||||
20250508,102500,3228891635,14960,14970,14970,14960,547
|
||||
20250508,102400,3220706705,14970,14980,14980,14970,44
|
||||
20250508,102300,3220047935,14990,15000,15000,14990,502
|
||||
20250508,102200,3212517945,15000,15000,15000,14960,168
|
||||
20250508,102100,3209997985,14950,14960,14960,14950,347
|
||||
20250508,102000,3204808165,14970,14990,15000,14960,166
|
||||
20250508,101900,3202321285,14990,14960,14990,14960,441
|
||||
20250508,101800,3195711495,14960,15000,15000,14960,211
|
||||
20250508,101700,3192552685,14970,14990,15000,14960,769
|
||||
20250508,101600,3181034765,15000,15000,15000,15000,175
|
||||
20250508,101500,3178409765,15010,14970,15010,14960,884
|
||||
20250508,101400,3165154285,14990,14950,14990,14950,186
|
||||
20250508,101300,3162371075,14950,14950,14950,14950,65
|
||||
20250508,101200,3161399325,14950,14960,14970,14950,13
|
||||
20250508,101100,3161204755,14950,14950,14950,14950,66
|
||||
20250508,101000,3160218055,14980,14970,14980,14960,240
|
||||
20250508,100900,3156626475,14970,14960,14970,14960,195
|
||||
20250508,100800,3153707605,14950,14950,14950,14950,9
|
||||
20250508,100700,3153573055,14950,14950,14960,14940,1367
|
||||
20250508,100600,3133138745,14950,14970,14970,14950,917
|
||||
20250508,100500,3119421345,14970,14970,15000,14970,630
|
||||
20250508,100400,3109983035,14960,14980,14990,14960,132
|
||||
20250508,100300,3108005845,14960,14950,14960,14950,350
|
||||
20250508,100200,3102772295,14960,14940,14960,14940,543
|
||||
20250508,100100,3094656665,14950,14990,14990,14950,738
|
||||
20250508,100000,3083616235,14990,14970,15010,14960,301
|
||||
20250508,095900,3079108215,14990,14980,15040,14960,666
|
||||
20250508,095800,3069136695,14980,15050,15050,14980,888
|
||||
20250508,095700,3055815605,15050,15050,15050,15050,535
|
||||
20250508,095600,3047763855,15050,15050,15050,15000,925
|
||||
20250508,095500,3033843805,15050,14970,15070,14970,204
|
||||
20250508,095400,3030775635,14990,15000,15010,14950,1273
|
||||
20250508,095300,3011712525,15000,15060,15060,15000,1967
|
||||
20250508,095200,2982149725,15050,15040,15060,15040,675
|
||||
20250508,095100,2971991215,15030,15000,15030,15000,609
|
||||
20250508,095000,2962843515,15000,15000,15000,14990,472
|
||||
20250508,094900,2955765005,14990,14970,15010,14970,699
|
||||
20250508,094800,2945280915,14990,15000,15030,14970,2166
|
||||
20250508,094700,2912820245,15000,15020,15040,15000,3175
|
||||
20250508,094600,2865154535,15020,15030,15040,15020,2772
|
||||
20250508,094500,2823503915,15040,15080,15080,15040,3062
|
||||
20250508,094400,2777408635,15100,15090,15100,15070,1068
|
||||
20250508,094300,2761288445,15100,15080,15120,15030,3015
|
||||
20250508,094200,2715825075,15080,15140,15140,15000,4487
|
||||
20250508,094100,2648107225,15140,15230,15230,15130,2308
|
||||
20250508,094000,2613098415,15180,15210,15240,15160,4515
|
||||
20250508,093900,2544421945,15200,15260,15270,15200,3967
|
||||
20250508,093800,2483953255,15260,15340,15360,15220,7038
|
||||
20250508,093700,2376236645,15340,15350,15370,15300,11730
|
||||
20250508,093600,2196316670,15350,15290,15410,15230,24395
|
||||
20250508,093500,1822590350,15300,15190,15400,15070,24602
|
||||
20250508,093400,1448210070,15190,14900,15260,14890,18480
|
||||
20250508,093300,1169585310,14900,14840,14900,14840,5410
|
||||
20250508,093200,1089127490,14850,14810,14850,14810,2029
|
||||
20250508,093100,1059026760,14810,14750,14810,14750,4150
|
||||
20250508,093000,997659040,14740,14780,14780,14740,770
|
||||
20250508,092900,986293170,14780,14750,14780,14750,2895
|
||||
20250508,092800,943546020,14750,14690,14750,14690,2842
|
||||
20250508,092700,901722530,14690,14670,14690,14660,1185
|
||||
20250508,092600,884329370,14670,14670,14680,14660,1006
|
||||
20250508,092500,869571600,14670,14660,14670,14660,202
|
||||
20250508,092400,866609670,14660,14650,14670,14640,597
|
||||
20250508,092300,857863350,14670,14670,14680,14640,2339
|
||||
20250508,092200,823572470,14670,14660,14680,14640,3553
|
||||
20250508,092100,771480850,14670,14610,14670,14600,2243
|
||||
20250508,092000,738672240,14610,14580,14620,14580,1168
|
||||
20250508,091900,721622140,14590,14590,14590,14560,313
|
||||
20250508,091800,717060770,14590,14610,14610,14590,1325
|
||||
20250508,091700,697710810,14610,14600,14620,14600,2599
|
||||
20250508,091600,659736530,14610,14610,14620,14600,2806
|
||||
20250508,091500,618761000,14610,14640,14650,14590,2786
|
||||
20250508,091400,578002520,14610,14510,14640,14510,8457
|
||||
20250508,091300,454727600,14500,14480,14510,14450,3449
|
||||
20250508,091200,404737580,14490,14470,14490,14450,294
|
||||
20250508,091100,400486700,14450,14460,14460,14420,841
|
||||
20250508,091000,388339470,14460,14480,14490,14450,1145
|
||||
20250508,090900,371764230,14480,14460,14490,14460,1473
|
||||
20250508,090800,350435120,14470,14460,14480,14450,504
|
||||
20250508,090700,343143640,14470,14450,14470,14450,436
|
||||
20250508,090600,336837670,14460,14470,14470,14430,2512
|
||||
20250508,090500,300555470,14490,14500,14500,14440,1574
|
||||
20250508,090400,277759800,14520,14580,14580,14500,2874
|
||||
20250508,090300,235947280,14570,14530,14610,14530,8218
|
||||
20250508,090200,116240120,14530,14430,14530,14430,1933
|
||||
20250508,090100,88256240,14420,14430,14470,14420,1671
|
||||
20250508,090000,64129370,14430,14460,14460,14420,4398
|
||||
|
Reference in New Issue
Block a user