Update 2025-05-08 2733 candle_min
This commit is contained in:
654
096250/min/candle-20250508.csv
Normal file
654
096250/min/candle-20250508.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,195200,18472138425,13960,13960,13960,13960,3888
|
||||
20250508,195100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,195000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,194900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,194800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,194700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,194600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,194500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,194400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,194300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,194200,18472138425,13960,13960,13960,13960,0
|
||||
20250508,194100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,194000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,193900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,193800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,193700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,193600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,193500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,193400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,193300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,193200,18472138425,13960,13960,13960,13960,0
|
||||
20250508,193100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,193000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,192900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,192800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,192700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,192600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,192500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,192400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,192300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,192200,18472138425,13960,13960,13960,13960,3888
|
||||
20250508,192100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,192000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,191900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,191800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,191700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,191600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,191500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,191400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,191300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,191200,18472138425,13960,13960,13960,13960,0
|
||||
20250508,191100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,191000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,190900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,190800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,190700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,190600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,190500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,190400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,190300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,190200,18472138425,13960,13960,13960,13960,0
|
||||
20250508,190100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,190000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,185900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,185800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,185700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,185600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,185500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,185400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,185300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,185200,18472138425,13960,13960,13960,13960,3888
|
||||
20250508,185100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,185000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,184900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,184800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,184700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,184600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,184500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,184400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,184300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,184200,18472138425,13960,13960,13960,13960,0
|
||||
20250508,184100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,184000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,183900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,183800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,183700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,183600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,183500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,183400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,183300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,183200,18472138425,13960,13960,13960,13960,0
|
||||
20250508,183100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,183000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,182900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,182800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,182700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,182600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,182500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,182400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,182300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,182200,18472138425,13960,13960,13960,13960,3888
|
||||
20250508,182100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,182000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,181900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,181800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,181700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,181600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,181500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,181400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,181300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,181200,18472138425,13960,13960,13960,13960,0
|
||||
20250508,181100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,181000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,180900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,180800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,180700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,180600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,180500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,180400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,180300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,180200,18472138425,13960,13960,13960,13960,0
|
||||
20250508,180100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,180000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,175900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,175800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,175700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,175600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,175500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,175400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,175300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,175200,18472138425,13960,13960,13960,13960,3888
|
||||
20250508,175100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,175000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,174900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,174800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,174700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,174600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,174500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,174400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,174300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,174200,18472138425,13960,13960,13960,13960,0
|
||||
20250508,174100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,174000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,173900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,173800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,173700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,173600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,173500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,173400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,173300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,173200,18472138425,13960,13960,13960,13960,0
|
||||
20250508,173100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,173000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,172900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,172800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,172700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,172600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,172500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,172400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,172300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,172200,18472138425,13960,13960,13960,13960,3888
|
||||
20250508,172100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,172000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,171900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,171800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,171700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,171600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,171500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,171400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,171300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,171200,18472138425,13960,13960,13960,13960,0
|
||||
20250508,171100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,171000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,170900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,170800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,170700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,170600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,170500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,170400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,170300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,170200,18472138425,13960,13960,13960,13960,0
|
||||
20250508,170100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,170000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,165900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,165800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,165700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,165600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,165500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,165400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,165300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,165200,18472138425,13960,13960,13960,13960,3888
|
||||
20250508,165100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,165000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,164900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,164800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,164700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,164600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,164500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,164400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,164300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,164200,18472138425,13960,13960,13960,13960,0
|
||||
20250508,164100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,164000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,163900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,163800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,163700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,163600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,163500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,163400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,163300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,163200,18472138425,13960,13960,13960,13960,0
|
||||
20250508,163100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,163000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,162900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,162800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,162700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,162600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,162500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,162400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,162300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,162200,18472138425,13960,13960,13960,13960,3888
|
||||
20250508,162100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,162000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,161900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,161800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,161700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,161600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,161500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,161400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,161300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,161200,18472138425,13960,13960,13960,13960,0
|
||||
20250508,161100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,161000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,160900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,160800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,160700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,160600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,160500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,160400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,160300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,160200,18472138425,13960,13960,13960,13960,0
|
||||
20250508,160100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,160000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,155900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,155800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,155700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,155600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,155500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,155400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,155300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,155200,18472138425,13960,13960,13960,13960,3888
|
||||
20250508,155100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,155000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,154900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,154800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,154700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,154600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,154500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,154400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,154300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,154200,18472138425,13960,13960,13960,13960,0
|
||||
20250508,154100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,154000,18472138425,13960,13960,13960,13960,0
|
||||
20250508,153900,18472138425,13960,13960,13960,13960,0
|
||||
20250508,153800,18472138425,13960,13960,13960,13960,0
|
||||
20250508,153700,18472138425,13960,13960,13960,13960,0
|
||||
20250508,153600,18472138425,13960,13960,13960,13960,0
|
||||
20250508,153500,18472138425,13960,13960,13960,13960,0
|
||||
20250508,153400,18472138425,13960,13960,13960,13960,0
|
||||
20250508,153300,18472138425,13960,13960,13960,13960,0
|
||||
20250508,153200,18472138425,13960,13960,13960,13960,0
|
||||
20250508,153100,18472138425,13960,13960,13960,13960,0
|
||||
20250508,153000,18472138425,13960,13960,13960,13960,3888
|
||||
20250508,152900,18417861945,13980,13980,13980,13980,0
|
||||
20250508,152800,18417861945,13980,13980,13980,13980,0
|
||||
20250508,152700,18417861945,13980,13980,13980,13980,0
|
||||
20250508,152600,18417861945,13980,13980,13980,13980,0
|
||||
20250508,152500,18417861945,13980,13980,13980,13980,0
|
||||
20250508,152400,18417861945,13980,13980,13980,13980,0
|
||||
20250508,152300,18417861945,13980,13980,13980,13980,0
|
||||
20250508,152200,18417861945,13980,13980,13980,13980,0
|
||||
20250508,152100,18417861945,13980,13980,13980,13980,0
|
||||
20250508,152000,18417861945,13980,13980,13980,13980,0
|
||||
20250508,151900,18417861945,13980,13980,13980,13960,1711
|
||||
20250508,151800,18393966135,13980,13970,13980,13960,3593
|
||||
20250508,151700,18343773865,13970,13950,13970,13950,1016
|
||||
20250508,151600,18329587685,13960,13960,13970,13950,881
|
||||
20250508,151500,18317286915,13960,13960,13970,13960,1081
|
||||
20250508,151400,18302196145,13980,13970,13980,13950,1265
|
||||
20250508,151300,18284519615,13970,13980,13990,13960,1392
|
||||
20250508,151200,18265067465,13980,13990,13990,13980,891
|
||||
20250508,151100,18252610775,13990,13970,14000,13970,98
|
||||
20250508,151000,18251239955,14000,13980,14000,13970,544
|
||||
20250508,150900,18243627955,13980,14010,14020,13980,1525
|
||||
20250508,150800,18222296675,14000,14000,14000,13970,1103
|
||||
20250508,150700,18206863735,13970,14000,14000,13970,809
|
||||
20250508,150600,18195555635,14000,14020,14020,13980,4700
|
||||
20250508,150500,18129801665,14020,14020,14040,14000,1620
|
||||
20250508,150400,18107099365,14020,14030,14040,14020,205
|
||||
20250508,150300,18104224225,14020,14030,14030,14020,243
|
||||
20250508,150200,18100816965,14030,14050,14080,14020,4331
|
||||
20250508,150100,18040015055,14050,14070,14070,14040,1491
|
||||
20250508,150000,18019065465,14070,14070,14070,14050,332
|
||||
20250508,145900,18014394425,14080,14050,14080,14030,1272
|
||||
20250508,145800,17996519315,14090,14070,14100,14050,1062
|
||||
20250508,145700,17981591295,14060,14070,14100,14040,1978
|
||||
20250508,145600,17953792785,14070,14140,14140,14070,1720
|
||||
20250508,145500,17929524145,14140,14140,14140,14130,761
|
||||
20250508,145400,17918768755,14130,14140,14140,14130,1767
|
||||
20250508,145300,17893790175,14140,14150,14150,14140,299
|
||||
20250508,145200,17889561085,14150,14140,14150,14140,326
|
||||
20250508,145100,17884951005,14140,14160,14160,14140,170
|
||||
20250508,145000,17882546375,14140,14150,14160,14140,190
|
||||
20250508,144900,17879859475,14170,14140,14170,14100,3312
|
||||
20250508,144800,17833062775,14140,14130,14150,14110,4558
|
||||
20250508,144700,17768661985,14130,14150,14150,14130,6588
|
||||
20250508,144600,17675556865,14150,14180,14180,14150,498
|
||||
20250508,144500,17668497005,14180,14150,14180,14150,607
|
||||
20250508,144400,17659891185,14150,14120,14180,14120,4926
|
||||
20250508,144300,17590227215,14120,14120,14130,14120,1154
|
||||
20250508,144200,17573931705,14120,14130,14140,14120,710
|
||||
20250508,144100,17563904805,14130,14130,14130,14130,530
|
||||
20250508,144000,17556415905,14130,14130,14140,14130,396
|
||||
20250508,143900,17550820325,14150,14150,14150,14150,144
|
||||
20250508,143800,17548782725,14150,14160,14160,14120,139
|
||||
20250508,143700,17546816455,14120,14120,14130,14120,1113
|
||||
20250508,143600,17531098805,14120,14120,14120,14110,1583
|
||||
20250508,143500,17508749135,14120,14130,14130,14120,1618
|
||||
20250508,143400,17485898085,14130,14140,14140,14120,2005
|
||||
20250508,143300,17457572735,14140,14140,14140,14130,301
|
||||
20250508,143200,17453317205,14130,14130,14140,14110,2990
|
||||
20250508,143100,17411095115,14140,14160,14160,14140,191
|
||||
20250508,143000,17408393935,14140,14160,14170,14140,1097
|
||||
20250508,142900,17392878605,14160,14170,14170,14160,113
|
||||
20250508,142800,17391277565,14170,14160,14170,14160,803
|
||||
20250508,142700,17379899955,14170,14120,14170,14110,1817
|
||||
20250508,142600,17354235285,14120,14160,14170,14120,1244
|
||||
20250508,142500,17336645265,14130,14150,14180,14120,4405
|
||||
20250508,142400,17274231375,14150,14150,14150,14120,655
|
||||
20250508,142300,17264978685,14150,14120,14170,14120,2276
|
||||
20250508,142200,17232836945,14130,14160,14180,14130,2300
|
||||
20250508,142100,17200273875,14170,14170,14170,14160,484
|
||||
20250508,142000,17193415605,14170,14110,14170,14110,1164
|
||||
20250508,141900,17176984725,14140,14140,14140,14110,200
|
||||
20250508,141800,17174158245,14100,14110,14170,14100,1344
|
||||
20250508,141700,17155198095,14110,14130,14130,14110,1918
|
||||
20250508,141600,17128111045,14130,14130,14140,14130,448
|
||||
20250508,141500,17121779105,14160,14150,14160,14130,424
|
||||
20250508,141400,17115783705,14150,14150,14200,14150,228
|
||||
20250508,141300,17112554755,14150,14150,14220,14120,558
|
||||
20250508,141200,17104657455,14150,14130,14150,14110,1107
|
||||
20250508,141100,17089030855,14120,14130,14130,14120,254
|
||||
20250508,141000,17085443395,14190,14110,14240,14110,808
|
||||
20250508,140900,17073978175,14160,14190,14190,14100,5559
|
||||
20250508,140800,16995410965,14190,14190,14250,14180,1609
|
||||
20250508,140700,16972580835,14190,14230,14230,14190,1417
|
||||
20250508,140600,16952460445,14240,14280,14280,14240,1341
|
||||
20250508,140500,16933335865,14270,14280,14290,14270,2166
|
||||
20250508,140400,16902402285,14300,14240,14330,14240,9122
|
||||
20250508,140300,16772112865,14260,14280,14280,14200,4771
|
||||
20250508,140200,16704212605,14280,14220,14310,14200,12340
|
||||
20250508,140100,16528184765,14200,14130,14210,14130,1386
|
||||
20250508,140000,16508518195,14130,14180,14200,14130,657
|
||||
20250508,135900,16499216405,14180,14230,14230,14180,977
|
||||
20250508,135800,16485338255,14240,14160,14240,14130,2350
|
||||
20250508,135700,16451989045,14150,14160,14160,14130,432
|
||||
20250508,135600,16445875875,14160,14100,14160,14090,828
|
||||
20250508,135500,16434184195,14070,14150,14160,14070,1064
|
||||
20250508,135400,16419173325,14130,14150,14170,14070,1117
|
||||
20250508,135300,16403406985,14130,14160,14210,14130,4022
|
||||
20250508,135200,16346366905,14160,14040,14180,14040,3082
|
||||
20250508,135100,16302932715,14040,14020,14060,14010,4731
|
||||
20250508,135000,16236481895,14020,14050,14060,14010,4710
|
||||
20250508,134900,16170392005,14060,14040,14060,14000,8860
|
||||
20250508,134800,16045990145,14040,14080,14080,14040,4551
|
||||
20250508,134700,15982000905,14080,14020,14080,14010,4875
|
||||
20250508,134600,15913470485,14020,14070,14080,14020,1854
|
||||
20250508,134500,15887443335,14050,14050,14090,14040,308
|
||||
20250508,134400,15883115885,14050,14090,14100,14040,2628
|
||||
20250508,134300,15846156285,14090,14120,14120,14090,1364
|
||||
20250508,134200,15826921965,14120,14100,14120,14090,655
|
||||
20250508,134100,15817685725,14100,14060,14100,14060,701
|
||||
20250508,134000,15807817845,14060,14140,14180,14060,3687
|
||||
20250508,133900,15755794405,14140,14250,14270,14140,5832
|
||||
20250508,133800,15673003560,14240,14200,14260,14130,16624
|
||||
20250508,133700,15436662265,14205,14120,14250,14090,25620
|
||||
20250508,133600,15073175015,14110,13960,14170,13960,11139
|
||||
20250508,133500,14916041515,13960,13990,14030,13960,1336
|
||||
20250508,133400,14897373195,14030,14030,14030,13980,1258
|
||||
20250508,133300,14879744425,14040,14010,14040,13940,2219
|
||||
20250508,133200,14848683695,13940,14040,14040,13910,4025
|
||||
20250508,133100,14792518385,13980,14010,14100,13950,5206
|
||||
20250508,133000,14719604935,14010,14150,14150,14010,11139
|
||||
20250508,132900,14562890955,14150,14000,14170,13980,21173
|
||||
20250508,132800,14264791075,14000,13870,14010,13860,2844
|
||||
20250508,132700,14225091315,13890,13890,13900,13840,751
|
||||
20250508,132600,14214688685,13900,13850,13900,13820,3491
|
||||
20250508,132500,14166371445,13860,13840,13890,13830,3005
|
||||
20250508,132400,14124749995,13840,13890,13890,13840,3876
|
||||
20250508,132300,14071027495,13890,13890,13940,13850,1199
|
||||
20250508,132200,14054366485,13890,13950,13950,13850,8162
|
||||
20250508,132100,13941038975,13950,13900,13980,13900,5844
|
||||
20250508,132000,13859572365,13920,13890,13920,13840,4618
|
||||
20250508,131900,13795505135,13840,13900,13970,13830,12240
|
||||
20250508,131800,13625668585,13930,13910,14000,13890,12838
|
||||
20250508,131700,13446814595,13910,14090,14100,13830,23459
|
||||
20250508,131600,13119577405,14100,14070,14130,14060,4505
|
||||
20250508,131500,13056156855,14060,14190,14190,14040,12631
|
||||
20250508,131400,12877815185,14180,14030,14230,14000,27900
|
||||
20250508,131300,12483366635,14010,14110,14210,13990,32363
|
||||
20250508,131200,12028139890,14110,14270,14310,14080,48752
|
||||
20250508,131100,11335393110,14280,14550,14660,14270,65603
|
||||
20250508,131000,10390284925,14550,14800,14900,14460,154368
|
||||
20250508,130900,8116367320,14790,14790,14790,14790,0
|
||||
20250508,130800,8116367320,14790,13960,14790,13960,76412
|
||||
20250508,130700,7011683430,13960,13810,13960,13810,4855
|
||||
20250508,130600,6944120260,13800,13850,13850,13800,367
|
||||
20250508,130500,6939046790,13840,13840,13840,13840,262
|
||||
20250508,130400,6935420710,13840,13810,13840,13810,317
|
||||
20250508,130300,6931033700,13800,13800,13800,13800,155
|
||||
20250508,130200,6928894700,13800,13830,13830,13800,478
|
||||
20250508,130100,6922288910,13830,13820,13830,13820,182
|
||||
20250508,130000,6919772680,13820,13810,13830,13810,598
|
||||
20250508,125900,6911507090,13810,13810,13810,13810,184
|
||||
20250508,125800,6908966050,13820,13815,13820,13810,622
|
||||
20250508,125700,6900373125,13820,13835,13835,13810,1736
|
||||
20250508,125600,6876380640,13840,13850,13850,13840,282
|
||||
20250508,125500,6872477560,13850,13870,13870,13850,313
|
||||
20250508,125400,6868141830,13870,13870,13870,13850,187
|
||||
20250508,125300,6865548360,13840,13820,13840,13820,178
|
||||
20250508,125200,6863085260,13820,13870,13880,13820,562
|
||||
20250508,125100,6855305550,13870,13810,13870,13810,376
|
||||
20250508,125000,6850096390,13810,13810,13810,13810,121
|
||||
20250508,124900,6848425380,13850,13810,13850,13810,7
|
||||
20250508,124800,6848328670,13810,13810,13810,13810,70
|
||||
20250508,124700,6847361970,13810,13820,13820,13810,87
|
||||
20250508,124600,6846159680,13820,13820,13820,13820,200
|
||||
20250508,124500,6843395680,13820,13790,13820,13780,2498
|
||||
20250508,124400,6808949350,13790,13790,13790,13790,228
|
||||
20250508,124300,6805805230,13790,13800,13800,13790,486
|
||||
20250508,124200,6799100050,13800,13840,13840,13800,189
|
||||
20250508,124100,6796486310,13840,13810,13840,13810,335
|
||||
20250508,124000,6791859900,13810,13820,13840,13810,491
|
||||
20250508,123900,6785077740,13820,13840,13840,13820,333
|
||||
20250508,123800,6780473340,13840,13880,13900,13840,1439
|
||||
20250508,123700,6760543970,13870,13890,13890,13850,563
|
||||
20250508,123600,6752728730,13940,13870,13950,13860,3790
|
||||
20250508,123500,6700000700,13890,13790,13890,13790,3725
|
||||
20250508,123400,6648345490,13840,13840,13845,13840,618
|
||||
20250508,123300,6639792345,13840,13790,13850,13790,2126
|
||||
20250508,123200,6610391465,13790,13790,13790,13790,200
|
||||
20250508,123100,6607633465,13760,13760,13760,13760,291
|
||||
20250508,123000,6603629305,13760,13810,13810,13760,887
|
||||
20250508,122900,6591409855,13810,13760,13810,13750,3529
|
||||
20250508,122800,6542879235,13770,13775,13775,13770,115
|
||||
20250508,122700,6541295185,13770,13800,13800,13770,113
|
||||
20250508,122600,6539738085,13820,13780,13840,13780,4428
|
||||
20250508,122500,6478625305,13780,13750,13780,13700,3335
|
||||
20250508,122400,6432771135,13750,13760,13760,13750,266
|
||||
20250508,122300,6429111135,13760,13760,13760,13760,228
|
||||
20250508,122200,6425973855,13740,13750,13770,13740,796
|
||||
20250508,122100,6415030945,13760,13750,13760,13750,241
|
||||
20250508,122000,6411715195,13750,13750,13780,13750,387
|
||||
20250508,121900,6406393815,13750,13780,13780,13750,1107
|
||||
20250508,121800,6391172535,13780,13750,13780,13740,4989
|
||||
20250508,121700,6322512485,13750,13750,13750,13750,495
|
||||
20250508,121600,6315706235,13760,13760,13760,13760,229
|
||||
20250508,121500,6312555195,13760,13760,13770,13760,596
|
||||
20250508,121400,6304349075,13760,13760,13760,13760,64
|
||||
20250508,121300,6303468435,13770,13760,13780,13760,2947
|
||||
20250508,121200,6262863185,13750,13780,13780,13750,1943
|
||||
20250508,121100,6236142495,13780,13750,13790,13750,105
|
||||
20250508,121000,6234696305,13790,13770,13790,13750,1189
|
||||
20250508,120900,6218316595,13770,13800,13800,13770,217
|
||||
20250508,120800,6215325375,13800,13760,13800,13750,2028
|
||||
20250508,120700,6187371845,13780,13780,13790,13760,478
|
||||
20250508,120600,6180785275,13780,13690,13780,13680,1051
|
||||
20250508,120500,6166332635,13680,13780,13780,13680,1155
|
||||
20250508,120400,6150502435,13760,13700,13760,13690,1226
|
||||
20250508,120300,6133685745,13700,13700,13700,13690,275
|
||||
20250508,120200,6129918455,13700,13700,13730,13690,1111
|
||||
20250508,120100,6114692915,13710,13700,13710,13700,93
|
||||
20250508,120000,6113417915,13710,13710,13710,13710,111
|
||||
20250508,115900,6111896105,13780,13700,13780,13680,507
|
||||
20250508,115800,6104937395,13680,13700,13700,13680,924
|
||||
20250508,115700,6092284015,13700,13710,13720,13700,291
|
||||
20250508,115600,6088295965,13710,13730,13730,13710,445
|
||||
20250508,115500,6082190455,13730,13810,13830,13720,4069
|
||||
20250508,115400,6026221865,13810,13760,13810,13760,1349
|
||||
20250508,115300,6007615165,13760,13750,13765,13750,411
|
||||
20250508,115200,6001960800,13740,13800,13820,13740,2852
|
||||
20250508,115100,5962699880,13800,13780,13800,13750,986
|
||||
20250508,115000,5949103260,13800,13740,13810,13740,3194
|
||||
20250508,114900,5905149800,13730,13700,13730,13650,1848
|
||||
20250508,114800,5879827750,13700,13710,13720,13700,96
|
||||
20250508,114700,5878512360,13720,13700,13730,13680,1222
|
||||
20250508,114600,5861756130,13730,13680,13750,13680,1731
|
||||
20250508,114500,5838041040,13680,13630,13680,13630,62
|
||||
20250508,114400,5837195930,13610,13620,13630,13610,712
|
||||
20250508,114300,5827501340,13690,13660,13700,13620,1521
|
||||
20250508,114200,5806710570,13650,13620,13660,13580,3662
|
||||
20250508,114100,5756893620,13610,13630,13630,13600,2635
|
||||
20250508,114000,5721017510,13630,13680,13680,13620,2955
|
||||
20250508,113900,5680691830,13670,13630,13730,13630,1820
|
||||
20250508,113800,5655782800,13630,13710,13720,13610,4995
|
||||
20250508,113700,5587642370,13720,13720,13720,13660,1249
|
||||
20250508,113600,5570528680,13670,13700,13720,13660,1544
|
||||
20250508,113500,5549394250,13720,13700,13770,13670,5832
|
||||
20250508,113400,5469472090,13700,13710,13730,13660,3430
|
||||
20250508,113300,5422508980,13700,13700,13710,13670,2002
|
||||
20250508,113200,5395084990,13710,13670,13870,13630,9603
|
||||
20250508,113100,5263336220,13680,13780,13780,13670,13095
|
||||
20250508,113000,5083684065,13780,13920,14030,13780,19050
|
||||
20250508,112900,4818616380,13970,13780,14030,13710,24648
|
||||
20250508,112800,4476593175,13780,13610,13820,13600,18141
|
||||
20250508,112700,4228267385,13610,13740,13840,13480,37605
|
||||
20250508,112600,3716058385,13740,14140,14200,13700,48244
|
||||
20250508,112500,3042258235,14100,13690,14200,13670,78317
|
||||
20250508,112400,1945601930,13670,13600,13880,13580,28946
|
||||
20250508,112300,1546812450,13600,13400,13850,13400,18923
|
||||
20250508,112200,1288256690,13410,13360,13420,13340,596
|
||||
20250508,112100,1280278050,13360,13280,13500,13270,2913
|
||||
20250508,112000,1241370990,13280,13460,13520,13260,3890
|
||||
20250508,111900,1189428620,13490,13160,13760,13160,24539
|
||||
20250508,111800,857309840,13140,13130,13160,13130,1480
|
||||
20250508,111700,837839240,13120,13110,13120,13110,27
|
||||
20250508,111600,837485070,13110,13100,13110,13090,313
|
||||
20250508,111500,833386020,13100,13100,13100,13100,1
|
||||
20250508,111400,833372920,13160,13160,13160,13160,0
|
||||
20250508,111300,833372920,13160,13100,13160,13090,402
|
||||
20250508,111200,828109680,13100,13100,13100,13100,0
|
||||
20250508,111100,828109680,13100,13100,13100,13100,50
|
||||
20250508,111000,827454680,13090,13090,13090,13090,0
|
||||
20250508,110900,827454680,13090,13130,13160,13090,825
|
||||
20250508,110800,816614680,13090,13100,13100,13090,100
|
||||
20250508,110700,815305670,13090,13090,13090,13090,0
|
||||
20250508,110600,815305670,13090,13100,13100,13090,221
|
||||
20250508,110500,812411730,13120,13120,13120,13120,1
|
||||
20250508,110400,812398610,13120,13120,13120,13120,127
|
||||
20250508,110300,810732370,13120,13120,13120,13120,57
|
||||
20250508,110200,809984530,13100,13110,13110,13100,1168
|
||||
20250508,110100,794672680,13120,13140,13140,13120,868
|
||||
20250508,110000,783279230,13140,13150,13150,13140,124
|
||||
20250508,105900,781648780,13160,13160,13160,13160,10
|
||||
20250508,105800,781517180,13160,13140,13160,13140,299
|
||||
20250508,105700,777587910,13140,13180,13180,13130,508
|
||||
20250508,105600,770911420,13190,13200,13200,13190,163
|
||||
20250508,105500,768760820,13200,13200,13200,13200,625
|
||||
20250508,105400,760510820,13200,13210,13210,13200,692
|
||||
20250508,105300,751375570,13210,13240,13240,13210,181
|
||||
20250508,105200,748979160,13210,13210,13210,13210,0
|
||||
20250508,105100,748979160,13210,13230,13240,13210,1096
|
||||
20250508,105000,734491820,13230,13280,13280,13230,2337
|
||||
20250508,104900,703520010,13270,13270,13270,13270,0
|
||||
20250508,104800,703520010,13270,13260,13270,13260,254
|
||||
20250508,104700,700151440,13260,13290,13290,13260,656
|
||||
20250508,104600,691441910,13290,13290,13290,13290,299
|
||||
20250508,104500,687468200,13300,13310,13320,13300,485
|
||||
20250508,104400,681016600,13300,13320,13320,13300,1029
|
||||
20250508,104300,667323770,13330,13340,13350,13330,1033
|
||||
20250508,104200,653543060,13340,13340,13340,13340,465
|
||||
20250508,104100,647339960,13350,13350,13350,13350,0
|
||||
20250508,104000,647339960,13350,13340,13350,13340,255
|
||||
20250508,103900,643938250,13350,13350,13350,13340,636
|
||||
20250508,103800,635447660,13340,13340,13340,13340,80
|
||||
20250508,103700,634380460,13340,13340,13340,13340,379
|
||||
20250508,103600,629324600,13340,13340,13340,13340,100
|
||||
20250508,103500,627990600,13350,13340,13350,13340,1476
|
||||
20250508,103400,608291840,13350,13350,13350,13350,0
|
||||
20250508,103300,608291840,13350,13350,13350,13350,420
|
||||
20250508,103200,602684840,13350,13350,13350,13350,5
|
||||
20250508,103100,602618090,13350,13350,13350,13350,197
|
||||
20250508,103000,599988140,13340,13340,13340,13330,1070
|
||||
20250508,102900,585716730,13340,13350,13350,13340,2240
|
||||
20250508,102800,555832070,13350,13350,13350,13350,124
|
||||
20250508,102700,554176670,13350,13350,13350,13330,2283
|
||||
20250508,102600,523721630,13350,13360,13360,13350,180
|
||||
20250508,102500,521317990,13370,13370,13370,13370,0
|
||||
20250508,102400,521317990,13370,13370,13370,13370,0
|
||||
20250508,102300,521317990,13370,13370,13380,13370,730
|
||||
20250508,102200,511550890,13370,13370,13370,13370,0
|
||||
20250508,102100,511550890,13370,13370,13370,13370,0
|
||||
20250508,102000,511550890,13370,13370,13370,13370,16
|
||||
20250508,101900,511336970,13370,13370,13370,13370,80
|
||||
20250508,101800,510267370,13360,13360,13360,13360,53
|
||||
20250508,101700,509559290,13350,13350,13350,13350,0
|
||||
20250508,101600,509559290,13350,13370,13370,13350,180
|
||||
20250508,101500,507155420,13370,13370,13370,13370,0
|
||||
20250508,101400,507155420,13370,13370,13370,13370,14
|
||||
20250508,101300,506968240,13370,13370,13370,13370,1
|
||||
20250508,101200,506954870,13370,13370,13370,13370,0
|
||||
20250508,101100,506954870,13370,13350,13370,13350,301
|
||||
20250508,101000,502936500,13370,13360,13370,13360,51
|
||||
20250508,100900,502255130,13350,13350,13350,13350,429
|
||||
20250508,100800,496527980,13360,13360,13360,13350,196
|
||||
20250508,100700,493910660,13350,13360,13360,13350,101
|
||||
20250508,100600,492562300,13350,13350,13350,13350,0
|
||||
20250508,100500,492562300,13350,13360,13360,13350,176
|
||||
20250508,100400,490211950,13360,13360,13360,13350,45
|
||||
20250508,100300,489611170,13360,13370,13370,13350,1743
|
||||
20250508,100200,466337190,13370,13380,13390,13370,1370
|
||||
20250508,100100,448015250,13390,13400,13400,13390,167
|
||||
20250508,100000,445778820,13390,13410,13410,13390,374
|
||||
20250508,095900,440768830,13410,13410,13420,13410,271
|
||||
20250508,095800,437134360,13410,13420,13420,13410,80
|
||||
20250508,095700,436061360,13430,13430,13430,13430,0
|
||||
20250508,095600,436061360,13430,13440,13440,13430,358
|
||||
20250508,095500,431252950,13450,13480,13480,13450,434
|
||||
20250508,095400,425407800,13480,13480,13480,13480,0
|
||||
20250508,095300,425407800,13480,13480,13490,13480,107
|
||||
20250508,095200,423965260,13480,13480,13480,13480,0
|
||||
20250508,095100,423965260,13480,13450,13480,13450,309
|
||||
20250508,095000,419806720,13450,13420,13490,13410,1363
|
||||
20250508,094900,401458850,13410,13380,13410,13380,368
|
||||
20250508,094800,396529630,13380,13390,13390,13380,243
|
||||
20250508,094700,393275890,13400,13390,13400,13390,42
|
||||
20250508,094600,392713490,13400,13400,13400,13400,503
|
||||
20250508,094500,385973290,13400,13360,13400,13360,247
|
||||
20250508,094400,382667220,13350,13370,13380,13350,903
|
||||
20250508,094300,370609970,13370,13370,13370,13360,224
|
||||
20250508,094200,367616560,13370,13370,13380,13360,660
|
||||
20250508,094100,358797910,13370,13390,13390,13370,250
|
||||
20250508,094000,355453330,13390,13430,13430,13390,1079
|
||||
20250508,093900,340991580,13430,13420,13430,13420,100
|
||||
20250508,093800,339649450,13420,13380,13420,13380,408
|
||||
20250508,093700,334182590,13360,13360,13360,13360,0
|
||||
20250508,093600,334182590,13360,13350,13360,13330,3910
|
||||
20250508,093500,281998000,13350,13350,13350,13350,150
|
||||
20250508,093400,279995500,13350,13360,13360,13350,1109
|
||||
20250508,093300,265180150,13360,13350,13360,13350,831
|
||||
20250508,093200,254078050,13350,13360,13360,13350,552
|
||||
20250508,093100,246707090,13350,13340,13360,13340,3504
|
||||
20250508,093000,199905450,13340,13350,13350,13340,732
|
||||
20250508,092900,190134250,13350,13360,13360,13350,147
|
||||
20250508,092800,188170430,13360,13330,13360,13330,65
|
||||
20250508,092700,187303650,13330,13300,13330,13300,401
|
||||
20250508,092600,181970320,13290,13300,13300,13280,504
|
||||
20250508,092500,175273320,13300,13310,13310,13300,139
|
||||
20250508,092400,173423870,13310,13310,13310,13310,339
|
||||
20250508,092300,168911780,13320,13330,13330,13320,119
|
||||
20250508,092200,167326680,13320,13320,13320,13320,0
|
||||
20250508,092100,167326680,13320,13320,13320,13320,34
|
||||
20250508,092000,166873800,13320,13330,13330,13320,127
|
||||
20250508,091900,165181510,13320,13330,13330,13320,263
|
||||
20250508,091800,161678320,13330,13330,13330,13330,10
|
||||
20250508,091700,161545020,13320,13320,13320,13320,47
|
||||
20250508,091600,160918980,13310,13320,13330,13300,644
|
||||
20250508,091500,152343010,13330,13330,13330,13330,50
|
||||
20250508,091400,151676510,13300,13300,13300,13300,0
|
||||
20250508,091300,151676510,13300,13290,13300,13290,322
|
||||
20250508,091200,147395430,13290,13290,13290,13290,276
|
||||
20250508,091100,143727390,13290,13310,13310,13280,992
|
||||
20250508,091000,130534760,13310,13340,13350,13310,1724
|
||||
20250508,090900,107545020,13350,13360,13360,13340,249
|
||||
20250508,090800,104220500,13360,13390,13390,13350,554
|
||||
20250508,090700,96804450,13400,13340,13400,13340,696
|
||||
20250508,090600,87501230,13340,13370,13370,13330,394
|
||||
20250508,090500,82238410,13370,13370,13370,13360,262
|
||||
20250508,090400,78737910,13370,13360,13570,13330,833
|
||||
20250508,090300,67596930,13360,13360,13590,13320,1599
|
||||
20250508,090200,46178420,13370,13370,13370,13370,124
|
||||
20250508,090100,44520540,13370,13330,13370,13330,80
|
||||
20250508,090000,43453500,13320,13450,13450,13320,3247
|
||||
|
Reference in New Issue
Block a user