Update 2025-05-12 2741 candle_min
This commit is contained in:
574
006360/min/candle-20250512.csv
Normal file
574
006360/min/candle-20250512.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,183200,16167403375,18970,18970,18970,18970,24844
|
||||
20250512,183100,16167403375,18970,18970,18970,18970,0
|
||||
20250512,183000,16167403375,18970,18970,18970,18970,0
|
||||
20250512,182900,16167403375,18970,18970,18970,18970,0
|
||||
20250512,182800,16167403375,18970,18970,18970,18970,0
|
||||
20250512,182700,16167403375,18970,18970,18970,18970,0
|
||||
20250512,182600,16167403375,18970,18970,18970,18970,0
|
||||
20250512,182500,16167403375,18970,18970,18970,18970,0
|
||||
20250512,182400,16167403375,18970,18970,18970,18970,0
|
||||
20250512,182300,16167403375,18970,18970,18970,18970,0
|
||||
20250512,182200,16167403375,18970,18970,18970,18970,0
|
||||
20250512,182100,16167403375,18970,18970,18970,18970,0
|
||||
20250512,182000,16167403375,18970,18970,18970,18970,0
|
||||
20250512,181900,16167403375,18970,18970,18970,18970,0
|
||||
20250512,181800,16167403375,18970,18970,18970,18970,0
|
||||
20250512,181700,16167403375,18970,18970,18970,18970,0
|
||||
20250512,181600,16167403375,18970,18970,18970,18970,0
|
||||
20250512,181500,16167403375,18970,18970,18970,18970,0
|
||||
20250512,181400,16167403375,18970,18970,18970,18970,0
|
||||
20250512,181300,16167403375,18970,18970,18970,18970,0
|
||||
20250512,181200,16167403375,18970,18970,18970,18970,0
|
||||
20250512,181100,16167403375,18970,18970,18970,18970,0
|
||||
20250512,181000,16167403375,18970,18970,18970,18970,0
|
||||
20250512,180900,16167403375,18970,18970,18970,18970,0
|
||||
20250512,180800,16167403375,18970,18970,18970,18970,0
|
||||
20250512,180700,16167403375,18970,18970,18970,18970,0
|
||||
20250512,180600,16167403375,18970,18970,18970,18970,0
|
||||
20250512,180500,16167403375,18970,18970,18970,18970,0
|
||||
20250512,180400,16167403375,18970,18970,18970,18970,0
|
||||
20250512,180300,16167403375,18970,18970,18970,18970,0
|
||||
20250512,180200,16167403375,18970,18970,18970,18970,24844
|
||||
20250512,180100,16167403375,18970,18970,18970,18970,0
|
||||
20250512,180000,16167403375,18970,18970,18970,18970,0
|
||||
20250512,175900,16167403375,18970,18970,18970,18970,0
|
||||
20250512,175800,16167403375,18970,18970,18970,18970,0
|
||||
20250512,175700,16167403375,18970,18970,18970,18970,0
|
||||
20250512,175600,16167403375,18970,18970,18970,18970,0
|
||||
20250512,175500,16167403375,18970,18970,18970,18970,0
|
||||
20250512,175400,16167403375,18970,18970,18970,18970,0
|
||||
20250512,175300,16167403375,18970,18970,18970,18970,0
|
||||
20250512,175200,16167403375,18970,18970,18970,18970,0
|
||||
20250512,175100,16167403375,18970,18970,18970,18970,0
|
||||
20250512,175000,16167403375,18970,18970,18970,18970,0
|
||||
20250512,174900,16167403375,18970,18970,18970,18970,0
|
||||
20250512,174800,16167403375,18970,18970,18970,18970,0
|
||||
20250512,174700,16167403375,18970,18970,18970,18970,0
|
||||
20250512,174600,16167403375,18970,18970,18970,18970,0
|
||||
20250512,174500,16167403375,18970,18970,18970,18970,0
|
||||
20250512,174400,16167403375,18970,18970,18970,18970,0
|
||||
20250512,174300,16167403375,18970,18970,18970,18970,0
|
||||
20250512,174200,16167403375,18970,18970,18970,18970,0
|
||||
20250512,174100,16167403375,18970,18970,18970,18970,0
|
||||
20250512,174000,16167403375,18970,18970,18970,18970,0
|
||||
20250512,173900,16167403375,18970,18970,18970,18970,0
|
||||
20250512,173800,16167403375,18970,18970,18970,18970,0
|
||||
20250512,173700,16167403375,18970,18970,18970,18970,0
|
||||
20250512,173600,16167403375,18970,18970,18970,18970,0
|
||||
20250512,173500,16167403375,18970,18970,18970,18970,0
|
||||
20250512,173400,16167403375,18970,18970,18970,18970,0
|
||||
20250512,173300,16167403375,18970,18970,18970,18970,0
|
||||
20250512,173200,16167403375,18970,18970,18970,18970,24844
|
||||
20250512,173100,16167403375,18970,18970,18970,18970,0
|
||||
20250512,173000,16167403375,18970,18970,18970,18970,0
|
||||
20250512,172900,16167403375,18970,18970,18970,18970,0
|
||||
20250512,172800,16167403375,18970,18970,18970,18970,0
|
||||
20250512,172700,16167403375,18970,18970,18970,18970,0
|
||||
20250512,172600,16167403375,18970,18970,18970,18970,0
|
||||
20250512,172500,16167403375,18970,18970,18970,18970,0
|
||||
20250512,172400,16167403375,18970,18970,18970,18970,0
|
||||
20250512,172300,16167403375,18970,18970,18970,18970,0
|
||||
20250512,172200,16167403375,18970,18970,18970,18970,0
|
||||
20250512,172100,16167403375,18970,18970,18970,18970,0
|
||||
20250512,172000,16167403375,18970,18970,18970,18970,0
|
||||
20250512,171900,16167403375,18970,18970,18970,18970,0
|
||||
20250512,171800,16167403375,18970,18970,18970,18970,0
|
||||
20250512,171700,16167403375,18970,18970,18970,18970,0
|
||||
20250512,171600,16167403375,18970,18970,18970,18970,0
|
||||
20250512,171500,16167403375,18970,18970,18970,18970,0
|
||||
20250512,171400,16167403375,18970,18970,18970,18970,0
|
||||
20250512,171300,16167403375,18970,18970,18970,18970,0
|
||||
20250512,171200,16167403375,18970,18970,18970,18970,0
|
||||
20250512,171100,16167403375,18970,18970,18970,18970,0
|
||||
20250512,171000,16167403375,18970,18970,18970,18970,0
|
||||
20250512,170900,16167403375,18970,18970,18970,18970,0
|
||||
20250512,170800,16167403375,18970,18970,18970,18970,0
|
||||
20250512,170700,16167403375,18970,18970,18970,18970,0
|
||||
20250512,170600,16167403375,18970,18970,18970,18970,0
|
||||
20250512,170500,16167403375,18970,18970,18970,18970,0
|
||||
20250512,170400,16167403375,18970,18970,18970,18970,0
|
||||
20250512,170300,16167403375,18970,18970,18970,18970,0
|
||||
20250512,170200,16167403375,18970,18970,18970,18970,24844
|
||||
20250512,170100,16167403375,18970,18970,18970,18970,0
|
||||
20250512,170000,16167403375,18970,18970,18970,18970,0
|
||||
20250512,165900,16167403375,18970,18970,18970,18970,0
|
||||
20250512,165800,16167403375,18970,18970,18970,18970,0
|
||||
20250512,165700,16167403375,18970,18970,18970,18970,0
|
||||
20250512,165600,16167403375,18970,18970,18970,18970,0
|
||||
20250512,165500,16167403375,18970,18970,18970,18970,0
|
||||
20250512,165400,16167403375,18970,18970,18970,18970,0
|
||||
20250512,165300,16167403375,18970,18970,18970,18970,0
|
||||
20250512,165200,16167403375,18970,18970,18970,18970,0
|
||||
20250512,165100,16167403375,18970,18970,18970,18970,0
|
||||
20250512,165000,16167403375,18970,18970,18970,18970,0
|
||||
20250512,164900,16167403375,18970,18970,18970,18970,0
|
||||
20250512,164800,16167403375,18970,18970,18970,18970,0
|
||||
20250512,164700,16167403375,18970,18970,18970,18970,0
|
||||
20250512,164600,16167403375,18970,18970,18970,18970,0
|
||||
20250512,164500,16167403375,18970,18970,18970,18970,0
|
||||
20250512,164400,16167403375,18970,18970,18970,18970,0
|
||||
20250512,164300,16167403375,18970,18970,18970,18970,0
|
||||
20250512,164200,16167403375,18970,18970,18970,18970,0
|
||||
20250512,164100,16167403375,18970,18970,18970,18970,0
|
||||
20250512,164000,16167403375,18970,18970,18970,18970,0
|
||||
20250512,163900,16167403375,18970,18970,18970,18970,0
|
||||
20250512,163800,16167403375,18970,18970,18970,18970,0
|
||||
20250512,163700,16167403375,18970,18970,18970,18970,0
|
||||
20250512,163600,16167403375,18970,18970,18970,18970,0
|
||||
20250512,163500,16167403375,18970,18970,18970,18970,0
|
||||
20250512,163400,16167403375,18970,18970,18970,18970,0
|
||||
20250512,163300,16167403375,18970,18970,18970,18970,0
|
||||
20250512,163200,16167403375,18970,18970,18970,18970,24844
|
||||
20250512,163100,16167403375,18970,18970,18970,18970,0
|
||||
20250512,163000,16167403375,18970,18970,18970,18970,0
|
||||
20250512,162900,16167403375,18970,18970,18970,18970,0
|
||||
20250512,162800,16167403375,18970,18970,18970,18970,0
|
||||
20250512,162700,16167403375,18970,18970,18970,18970,0
|
||||
20250512,162600,16167403375,18970,18970,18970,18970,0
|
||||
20250512,162500,16167403375,18970,18970,18970,18970,0
|
||||
20250512,162400,16167403375,18970,18970,18970,18970,0
|
||||
20250512,162300,16167403375,18970,18970,18970,18970,0
|
||||
20250512,162200,16167403375,18970,18970,18970,18970,0
|
||||
20250512,162100,16167403375,18970,18970,18970,18970,0
|
||||
20250512,162000,16167403375,18970,18970,18970,18970,0
|
||||
20250512,161900,16167403375,18970,18970,18970,18970,0
|
||||
20250512,161800,16167403375,18970,18970,18970,18970,0
|
||||
20250512,161700,16167403375,18970,18970,18970,18970,0
|
||||
20250512,161600,16167403375,18970,18970,18970,18970,0
|
||||
20250512,161500,16167403375,18970,18970,18970,18970,0
|
||||
20250512,161400,16167403375,18970,18970,18970,18970,0
|
||||
20250512,161300,16167403375,18970,18970,18970,18970,0
|
||||
20250512,161200,16167403375,18970,18970,18970,18970,0
|
||||
20250512,161100,16167403375,18970,18970,18970,18970,0
|
||||
20250512,161000,16167403375,18970,18970,18970,18970,0
|
||||
20250512,160900,16167403375,18970,18970,18970,18970,0
|
||||
20250512,160800,16167403375,18970,18970,18970,18970,0
|
||||
20250512,160700,16167403375,18970,18970,18970,18970,0
|
||||
20250512,160600,16167403375,18970,18970,18970,18970,0
|
||||
20250512,160500,16167403375,18970,18970,18970,18970,0
|
||||
20250512,160400,16167403375,18970,18970,18970,18970,0
|
||||
20250512,160300,16167403375,18970,18970,18970,18970,0
|
||||
20250512,160200,16167403375,18970,18970,18970,18970,24844
|
||||
20250512,160100,16167403375,18970,18970,18970,18970,0
|
||||
20250512,160000,16167403375,18970,18970,18970,18970,0
|
||||
20250512,155900,16167403375,18970,18970,18970,18970,0
|
||||
20250512,155800,16167403375,18970,18970,18970,18970,0
|
||||
20250512,155700,16167403375,18970,18970,18970,18970,0
|
||||
20250512,155600,16167403375,18970,18970,18970,18970,0
|
||||
20250512,155500,16167403375,18970,18970,18970,18970,0
|
||||
20250512,155400,16167403375,18970,18970,18970,18970,0
|
||||
20250512,155300,16167403375,18970,18970,18970,18970,0
|
||||
20250512,155200,16167403375,18970,18970,18970,18970,0
|
||||
20250512,155100,16167403375,18970,18970,18970,18970,0
|
||||
20250512,155000,16167403375,18970,18970,18970,18970,0
|
||||
20250512,154900,16167403375,18970,18970,18970,18970,0
|
||||
20250512,154800,16167403375,18970,18970,18970,18970,0
|
||||
20250512,154700,16167403375,18970,18970,18970,18970,0
|
||||
20250512,154600,16167403375,18970,18970,18970,18970,0
|
||||
20250512,154500,16167403375,18970,18970,18970,18970,0
|
||||
20250512,154400,16167403375,18970,18970,18970,18970,0
|
||||
20250512,154300,16167403375,18970,18970,18970,18970,0
|
||||
20250512,154200,16167403375,18970,18970,18970,18970,0
|
||||
20250512,154100,16167403375,18970,18970,18970,18970,0
|
||||
20250512,154000,16167403375,18970,18970,18970,18970,0
|
||||
20250512,153900,16167403375,18970,18970,18970,18970,0
|
||||
20250512,153800,16167403375,18970,18970,18970,18970,0
|
||||
20250512,153700,16167403375,18970,18970,18970,18970,0
|
||||
20250512,153600,16167403375,18970,18970,18970,18970,0
|
||||
20250512,153500,16167403375,18970,18970,18970,18970,0
|
||||
20250512,153400,16167403375,18970,18970,18970,18970,0
|
||||
20250512,153300,16167403375,18970,18970,18970,18970,0
|
||||
20250512,153200,16167403375,18970,18970,18970,18970,24844
|
||||
20250512,153100,16167403375,18970,18970,18970,18970,0
|
||||
20250512,153000,16167403375,18970,18970,18970,18970,24844
|
||||
20250512,152900,15696112695,18960,18960,18960,18960,0
|
||||
20250512,152800,15696112695,18960,18960,18960,18960,0
|
||||
20250512,152700,15696112695,18960,18960,18960,18960,0
|
||||
20250512,152600,15696112695,18960,18960,18960,18960,0
|
||||
20250512,152500,15696112695,18960,18960,18960,18960,0
|
||||
20250512,152400,15696112695,18960,18960,18960,18960,0
|
||||
20250512,152300,15696112695,18960,18960,18960,18960,0
|
||||
20250512,152200,15696112695,18960,18960,18960,18960,0
|
||||
20250512,152100,15696112695,18960,18960,18960,18960,0
|
||||
20250512,152000,15696112695,18960,18960,18960,18960,0
|
||||
20250512,151900,15696112695,18960,18930,18960,18920,2211
|
||||
20250512,151800,15654234895,18920,18940,18950,18920,1337
|
||||
20250512,151700,15628913485,18930,18920,18950,18920,2818
|
||||
20250512,151600,15575547325,18920,18930,18940,18920,2510
|
||||
20250512,151500,15528027140,18930,18930,18940,18890,2444
|
||||
20250512,151400,15481757940,18930,18930,18940,18920,2578
|
||||
20250512,151300,15432948300,18930,18920,18940,18910,2281
|
||||
20250512,151200,15389773080,18920,18920,18930,18890,3992
|
||||
20250512,151100,15314272745,18920,18910,18930,18910,2136
|
||||
20250512,151000,15273857405,18920,18910,18920,18900,2748
|
||||
20250512,150900,15221878855,18910,18900,18920,18900,3117
|
||||
20250512,150800,15162934615,18890,18890,18900,18890,1611
|
||||
20250512,150700,15132487015,18900,18900,18910,18890,1309
|
||||
20250512,150600,15107745695,18910,18890,18910,18890,426
|
||||
20250512,150500,15099691945,18900,18910,18910,18890,990
|
||||
20250512,150400,15080980235,18900,18900,18910,18900,1434
|
||||
20250512,150300,15053875465,18900,18910,18910,18900,1516
|
||||
20250512,150200,15025219595,18910,18900,18910,18890,999
|
||||
20250512,150100,15006339525,18900,18910,18910,18900,1479
|
||||
20250512,150000,14978383285,18900,18910,18910,18900,591
|
||||
20250512,145900,14967208415,18910,18910,18910,18900,826
|
||||
20250512,145800,14951589975,18900,18910,18910,18890,1132
|
||||
20250512,145700,14930190435,18900,18900,18920,18890,1643
|
||||
20250512,145600,14899129115,18900,18900,18910,18890,1261
|
||||
20250512,145500,14875294145,18890,18890,18910,18890,845
|
||||
20250512,145400,14859319145,18890,18900,18920,18890,1021
|
||||
20250512,145300,14840012885,18900,18910,18930,18890,1094
|
||||
20250512,145200,14819326925,18930,18930,18930,18900,1254
|
||||
20250512,145100,14795609735,18900,18910,18930,18900,856
|
||||
20250512,145000,14779418235,18910,18920,18930,18910,1199
|
||||
20250512,144900,14756735715,18920,18920,18940,18900,1270
|
||||
20250512,144800,14732704775,18920,18910,18920,18900,826
|
||||
20250512,144700,14717083505,18910,18940,18940,18900,1388
|
||||
20250512,144600,14690815205,18930,18940,18950,18910,2265
|
||||
20250512,144500,14647925775,18940,18940,18940,18920,1282
|
||||
20250512,144400,14623651085,18930,18940,18940,18930,678
|
||||
20250512,144300,14610811795,18950,18930,18950,18920,1330
|
||||
20250512,144200,14585618565,18930,18940,18950,18930,937
|
||||
20250512,144100,14567873435,18940,18950,18950,18940,1140
|
||||
20250512,144000,14546276775,18950,18930,18950,18930,1374
|
||||
20250512,143900,14520253865,18940,18930,18940,18930,730
|
||||
20250512,143800,14506428345,18920,18930,18950,18920,927
|
||||
20250512,143700,14488873305,18940,18930,18940,18920,1068
|
||||
20250512,143600,14468651385,18920,18950,18950,18920,2143
|
||||
20250512,143500,14428065225,18940,18940,18950,18940,984
|
||||
20250512,143400,14409425095,18940,18930,18940,18930,3165
|
||||
20250512,143300,14349504875,18920,18930,18930,18920,727
|
||||
20250512,143200,14335743535,18920,18930,18940,18910,1628
|
||||
20250512,143100,14304926255,18930,18930,18930,18920,1443
|
||||
20250512,143000,14277610605,18930,18930,18930,18920,868
|
||||
20250512,142900,14261181105,18920,18910,18930,18910,950
|
||||
20250512,142800,14243206525,18900,18940,18940,18900,1914
|
||||
20250512,142700,14206989415,18950,18940,18950,18940,954
|
||||
20250512,142600,14188914325,18950,18940,18950,18940,925
|
||||
20250512,142500,14171389885,18940,18940,18950,18930,1071
|
||||
20250512,142400,14151098645,18930,18930,18950,18920,909
|
||||
20250512,142300,14133883415,18940,18920,18950,18920,1343
|
||||
20250512,142200,14108450795,18920,18930,18950,18920,1086
|
||||
20250512,142100,14087883375,18930,18940,18940,18920,1067
|
||||
20250512,142000,14067676705,18930,18920,18940,18920,1021
|
||||
20250512,141900,14048348545,18920,18920,18930,18920,741
|
||||
20250512,141800,14034321805,18920,18920,18940,18920,1074
|
||||
20250512,141700,14013987115,18920,18940,18950,18920,1334
|
||||
20250512,141600,13988726485,18920,18930,18950,18920,580
|
||||
20250512,141500,13977741205,18940,18930,18950,18930,1130
|
||||
20250512,141400,13956334265,18930,18940,18940,18930,908
|
||||
20250512,141300,13939137745,18930,18960,18960,18930,1140
|
||||
20250512,141200,13917529085,18950,18960,18960,18950,842
|
||||
20250512,141100,13901569805,18960,18950,18960,18950,755
|
||||
20250512,141000,13887256265,18950,18950,18960,18940,1214
|
||||
20250512,140900,13864243035,18940,18960,18970,18940,777
|
||||
20250512,140800,13849510555,18960,18960,18970,18950,980
|
||||
20250512,140700,13830929265,18960,18960,18970,18950,1725
|
||||
20250512,140600,13798215405,18960,18950,18970,18950,770
|
||||
20250512,140500,13783614575,18950,18970,18970,18950,1042
|
||||
20250512,140400,13763852145,18960,18960,18970,18950,1017
|
||||
20250512,140300,13744564685,18970,18970,18970,18950,2989
|
||||
20250512,140200,13687870135,18960,18980,18980,18960,1170
|
||||
20250512,140100,13665675105,18970,18980,18980,18970,904
|
||||
20250512,140000,13648518765,18970,18980,18980,18960,1257
|
||||
20250512,135900,13624667735,18970,18970,18980,18960,768
|
||||
20250512,135800,13610096215,18970,18960,18970,18960,916
|
||||
20250512,135700,13592719875,18960,18970,18980,18950,4106
|
||||
20250512,135600,13514837035,18960,18970,18970,18950,879
|
||||
20250512,135500,13498166695,18960,18950,18970,18950,868
|
||||
20250512,135400,13481703265,18970,18970,18980,18950,3209
|
||||
20250512,135300,13420813805,18960,18980,18990,18960,5235
|
||||
20250512,135200,13321454595,18970,18970,18980,18960,772
|
||||
20250512,135100,13306806415,18970,18940,18980,18940,4800
|
||||
20250512,135000,13215825195,18940,18960,18960,18940,1301
|
||||
20250512,134900,13191172225,18950,18970,18970,18940,1234
|
||||
20250512,134800,13167772035,18960,18970,18970,18960,930
|
||||
20250512,134700,13150130725,18960,18960,18970,18960,739
|
||||
20250512,134600,13136114315,18980,18980,18980,18960,1304
|
||||
20250512,134500,13111373035,18970,18970,18990,18960,1444
|
||||
20250512,134400,13083971355,18980,18980,18990,18970,1301
|
||||
20250512,134300,13059275065,18980,18980,18990,18970,948
|
||||
20250512,134200,13041278205,18990,18980,18990,18950,813
|
||||
20250512,134100,13025845455,18960,18970,18980,18960,1097
|
||||
20250512,134000,13005028875,18970,18970,18990,18970,1160
|
||||
20250512,133900,12983011525,18970,18970,18990,18970,3804
|
||||
20250512,133800,12910792795,18990,18980,18990,18960,1458
|
||||
20250512,133700,12883122015,18980,18990,18990,18960,860
|
||||
20250512,133600,12866799655,18960,18950,19000,18950,1331
|
||||
20250512,133500,12841515445,18990,18990,19000,18950,2871
|
||||
20250512,133400,12786995975,18990,18950,18990,18940,5862
|
||||
20250512,133300,12675750705,18940,18940,18970,18940,1081
|
||||
20250512,133200,12655259235,18940,18940,18960,18940,3147
|
||||
20250512,133100,12595601925,18940,18970,18970,18940,1122
|
||||
20250512,133000,12574335645,18970,18940,18970,18940,922
|
||||
20250512,132900,12556857845,18950,18950,18960,18940,924
|
||||
20250512,132800,12539344785,18950,18950,18960,18930,1193
|
||||
20250512,132700,12516741165,18960,18950,18960,18940,1124
|
||||
20250512,132600,12495433195,18950,18950,18960,18950,1030
|
||||
20250512,132500,12475910135,18960,18940,18970,18940,3451
|
||||
20250512,132400,12410488495,18950,18950,18950,18940,833
|
||||
20250512,132300,12394705805,18940,18940,18950,18930,1315
|
||||
20250512,132200,12369800295,18940,18930,18940,18920,683
|
||||
20250512,132100,12356870895,18930,18920,18930,18900,955
|
||||
20250512,132000,12338806835,18910,18910,18920,18900,1088
|
||||
20250512,131900,12318229165,18910,18910,18910,18890,855
|
||||
20250512,131800,12302068915,18910,18900,18910,18880,981
|
||||
20250512,131700,12283531075,18900,18910,18910,18880,1050
|
||||
20250512,131600,12263690275,18910,18900,18910,18880,853
|
||||
20250512,131500,12247564215,18900,18900,18910,18890,1149
|
||||
20250512,131400,12225846645,18900,18900,18900,18890,703
|
||||
20250512,131300,12212560305,18900,18890,18900,18890,636
|
||||
20250512,131200,12200540225,18900,18880,18900,18880,1241
|
||||
20250512,131100,12177097265,18880,18880,18890,18870,838
|
||||
20250512,131000,12161272385,18880,18890,18900,18860,1090
|
||||
20250512,130900,12140686515,18890,18870,18890,18860,957
|
||||
20250512,130800,12122621505,18870,18880,18880,18850,659
|
||||
20250512,130700,12110183905,18870,18870,18880,18860,917
|
||||
20250512,130600,12092881225,18860,18860,18870,18850,450
|
||||
20250512,130500,12084393065,18860,18860,18860,18850,1075
|
||||
20250512,130400,12064119805,18850,18840,18860,18830,410
|
||||
20250512,130300,12056393955,18840,18850,18850,18830,1098
|
||||
20250512,130200,12035705465,18860,18840,18860,18840,548
|
||||
20250512,130100,12025370935,18840,18850,18860,18840,395
|
||||
20250512,130000,12017925025,18860,18870,18870,18850,726
|
||||
20250512,125900,12004230555,18860,18850,18870,18840,568
|
||||
20250512,125800,11993519235,18840,18850,18860,18830,517
|
||||
20250512,125700,11983776230,18850,18830,18850,18830,1273
|
||||
20250512,125600,11959791390,18830,18840,18840,18820,694
|
||||
20250512,125500,11946719270,18830,18830,18840,18830,570
|
||||
20250512,125400,11935981720,18830,18830,18840,18830,612
|
||||
20250512,125300,11924455040,18830,18830,18840,18820,420
|
||||
20250512,125200,11916546320,18830,18830,18840,18820,601
|
||||
20250512,125100,11905225960,18830,18830,18840,18820,530
|
||||
20250512,125000,11895242840,18830,18840,18840,18800,894
|
||||
20250512,124900,11878416260,18840,18820,18850,18820,534
|
||||
20250512,124800,11868355750,18830,18840,18850,18800,1551
|
||||
20250512,124700,11839135490,18830,18820,18840,18810,1880
|
||||
20250512,124600,11803736920,18810,18810,18820,18800,327
|
||||
20250512,124500,11797585810,18840,18820,18840,18820,749
|
||||
20250512,124400,11783481070,18820,18840,18840,18800,578
|
||||
20250512,124300,11772601200,18830,18810,18840,18810,490
|
||||
20250512,124200,11763374830,18830,18830,18830,18800,1109
|
||||
20250512,124100,11742502190,18830,18820,18830,18820,452
|
||||
20250512,124000,11733992510,18820,18820,18830,18820,473
|
||||
20250512,123900,11725089030,18830,18820,18830,18810,663
|
||||
20250512,123800,11712611240,18810,18830,18830,18810,673
|
||||
20250512,123700,11699944870,18820,18820,18830,18820,145
|
||||
20250512,123600,11697214830,18820,18820,18830,18810,909
|
||||
20250512,123500,11680107890,18820,18820,18820,18810,274
|
||||
20250512,123400,11674951230,18820,18820,18820,18810,372
|
||||
20250512,123300,11667950530,18820,18840,18840,18810,449
|
||||
20250512,123200,11659499460,18840,18830,18840,18810,570
|
||||
20250512,123100,11648766650,18830,18820,18840,18820,619
|
||||
20250512,123000,11637111700,18820,18820,18830,18810,324
|
||||
20250512,122900,11631012100,18820,18810,18820,18810,592
|
||||
20250512,122800,11619871430,18820,18820,18820,18820,361
|
||||
20250512,122700,11613077410,18830,18820,18830,18820,529
|
||||
20250512,122600,11603117100,18830,18830,18840,18820,552
|
||||
20250512,122500,11592722960,18830,18820,18830,18810,289
|
||||
20250512,122400,11587281340,18830,18840,18860,18830,613
|
||||
20250512,122300,11575728650,18840,18850,18860,18830,825
|
||||
20250512,122200,11560179240,18850,18840,18850,18830,500
|
||||
20250512,122100,11550758170,18840,18830,18840,18830,207
|
||||
20250512,122000,11546859910,18830,18820,18830,18820,315
|
||||
20250512,121900,11540929530,18810,18820,18820,18810,659
|
||||
20250512,121800,11528529810,18810,18820,18820,18810,576
|
||||
20250512,121700,11517691060,18820,18820,18820,18810,672
|
||||
20250512,121600,11505045460,18810,18810,18820,18800,661
|
||||
20250512,121500,11492611240,18800,18790,18810,18790,234
|
||||
20250512,121400,11488209950,18810,18810,18820,18810,812
|
||||
20250512,121300,11472933710,18810,18790,18810,18780,322
|
||||
20250512,121200,11466879070,18800,18800,18800,18790,884
|
||||
20250512,121100,11450266700,18800,18800,18810,18800,1045
|
||||
20250512,121000,11430617260,18800,18810,18810,18800,827
|
||||
20250512,120900,11415065640,18810,18790,18810,18780,552
|
||||
20250512,120800,11404688360,18800,18790,18800,18790,338
|
||||
20250512,120700,11398335860,18800,18810,18810,18800,648
|
||||
20250512,120600,11386150470,18810,18810,18810,18790,571
|
||||
20250512,120500,11375415600,18800,18790,18800,18780,367
|
||||
20250512,120400,11368516810,18790,18800,18800,18780,985
|
||||
20250512,120300,11350004600,18800,18800,18800,18780,468
|
||||
20250512,120200,11341209380,18800,18800,18800,18780,771
|
||||
20250512,120100,11326719890,18790,18790,18800,18780,551
|
||||
20250512,120000,11316369290,18790,18800,18800,18780,841
|
||||
20250512,115900,11300564680,18790,18820,18830,18790,2392
|
||||
20250512,115800,11255588670,18840,18830,18840,18820,2324
|
||||
20250512,115700,11211830940,18850,18850,18860,18840,532
|
||||
20250512,115600,11201805040,18850,18840,18850,18840,627
|
||||
20250512,115500,11189986130,18850,18840,18850,18830,979
|
||||
20250512,115400,11171542790,18840,18860,18860,18830,1072
|
||||
20250512,115300,11151351650,18860,18860,18860,18840,2946
|
||||
20250512,115200,11095819790,18870,18860,18870,18860,633
|
||||
20250512,115100,11083879390,18860,18860,18860,18850,490
|
||||
20250512,115000,11074638010,18850,18880,18880,18850,569
|
||||
20250512,114900,11063902440,18880,18870,18880,18860,683
|
||||
20250512,114800,11051012220,18860,18850,18870,18850,325
|
||||
20250512,114700,11044882640,18860,18860,18870,18850,650
|
||||
20250512,114600,11032624250,18850,18850,18870,18850,518
|
||||
20250512,114500,11022855070,18850,18860,18870,18850,354
|
||||
20250512,114400,11016177230,18850,18850,18860,18850,565
|
||||
20250512,114300,11005526170,18850,18870,18870,18840,850
|
||||
20250512,114200,10989497960,18870,18840,18870,18840,454
|
||||
20250512,114100,10980939950,18840,18850,18860,18840,376
|
||||
20250512,114000,10973852930,18850,18850,18870,18840,774
|
||||
20250512,113900,10959255680,18840,18850,18860,18840,405
|
||||
20250512,113800,10951621670,18870,18850,18870,18850,815
|
||||
20250512,113700,10936253760,18860,18840,18860,18840,1492
|
||||
20250512,113600,10908133580,18840,18850,18860,18840,433
|
||||
20250512,113500,10899972910,18860,18870,18890,18850,634
|
||||
20250512,113400,10888007850,18890,18880,18900,18870,653
|
||||
20250512,113300,10875676230,18900,18890,18910,18870,687
|
||||
20250512,113200,10862699640,18890,18890,18920,18870,1150
|
||||
20250512,113100,10840975190,18890,18900,18920,18880,459
|
||||
20250512,113000,10832296260,18900,18920,18920,18880,1187
|
||||
20250512,112900,10809859280,18910,18920,18930,18910,562
|
||||
20250512,112800,10799226170,18910,18920,18930,18910,556
|
||||
20250512,112700,10788705650,18920,18910,18930,18910,491
|
||||
20250512,112600,10779415500,18920,18920,18930,18910,536
|
||||
20250512,112500,10769272590,18930,18920,18930,18910,788
|
||||
20250512,112400,10754359530,18930,18910,18930,18900,2342
|
||||
20250512,112300,10710069190,18910,18900,18940,18900,629
|
||||
20250512,112200,10698176450,18940,18940,18950,18910,2038
|
||||
20250512,112100,10659615130,18940,18980,18980,18920,1813
|
||||
20250512,112000,10625267210,18970,18970,18980,18960,829
|
||||
20250512,111900,10609538120,18970,18970,18980,18940,1619
|
||||
20250512,111800,10578837490,18970,18960,18970,18950,1235
|
||||
20250512,111700,10555418520,18970,18970,18970,18960,1310
|
||||
20250512,111600,10530573520,18970,18970,18980,18960,1529
|
||||
20250512,111500,10501563240,18960,18970,18980,18960,1215
|
||||
20250512,111400,10478511760,18980,18970,18980,18960,808
|
||||
20250512,111300,10463183070,18970,18960,18970,18950,839
|
||||
20250512,111200,10447273360,18970,18950,18970,18940,1014
|
||||
20250512,111100,10428046300,18950,18950,18970,18940,1107
|
||||
20250512,111000,10407060510,18960,18970,18970,18940,1068
|
||||
20250512,110900,10386815430,18980,18970,18980,18960,1075
|
||||
20250512,110800,10366421140,18970,18960,18970,18960,919
|
||||
20250512,110700,10348990990,18960,18980,18980,18950,1629
|
||||
20250512,110600,10318100715,18980,18970,18980,18970,1014
|
||||
20250512,110500,10298857965,18970,18970,18980,18960,1879
|
||||
20250512,110400,10263211955,18970,18975,18980,18970,1105
|
||||
20250512,110300,10242246070,18990,18980,18990,18970,1334
|
||||
20250512,110200,10216920410,18990,18980,18990,18940,2635
|
||||
20250512,110100,10166934640,18980,18950,18980,18950,859
|
||||
20250512,110000,10150643595,18950,18910,18960,18910,4560
|
||||
20250512,105900,10064306455,18910,18920,18920,18910,784
|
||||
20250512,105800,10049473255,18920,18930,18940,18900,3663
|
||||
20250512,105700,9980153375,18930,18890,18930,18880,10691
|
||||
20250512,105600,9778101670,18890,18880,18890,18880,1379
|
||||
20250512,105500,9752057470,18880,18880,18890,18880,1075
|
||||
20250512,105400,9731751745,18890,18880,18890,18880,935
|
||||
20250512,105300,9714091545,18870,18880,18880,18870,880
|
||||
20250512,105200,9697477485,18880,18870,18880,18870,337
|
||||
20250512,105100,9691115005,18870,18870,18890,18810,14596
|
||||
20250512,105000,9416386795,18870,18870,18880,18860,499
|
||||
20250512,104900,9406969545,18880,18860,18880,18860,1226
|
||||
20250512,104800,9383830585,18860,18860,18870,18850,381
|
||||
20250512,104700,9376642675,18860,18850,18860,18840,1656
|
||||
20250512,104600,9345424495,18850,18850,18850,18840,1080
|
||||
20250512,104500,9325067485,18850,18850,18870,18850,763
|
||||
20250512,104400,9310680755,18850,18840,18850,18840,609
|
||||
20250512,104300,9299202135,18840,18850,18850,18840,720
|
||||
20250512,104200,9285634815,18850,18850,18850,18840,647
|
||||
20250512,104100,9273439740,18840,18860,18860,18840,1224
|
||||
20250512,104000,9250369090,18860,18840,18860,18830,642
|
||||
20250512,103900,9238266620,18830,18840,18840,18830,254
|
||||
20250512,103800,9233481500,18840,18840,18840,18830,579
|
||||
20250512,103700,9222574180,18840,18840,18840,18830,2380
|
||||
20250512,103600,9177754030,18830,18840,18840,18830,606
|
||||
20250512,103500,9166338480,18830,18850,18870,18830,909
|
||||
20250512,103400,9149199830,18850,18870,18870,18840,1548
|
||||
20250512,103300,9120014060,18870,18860,18870,18850,613
|
||||
20250512,103200,9108449050,18870,18870,18870,18850,482
|
||||
20250512,103100,9099358400,18890,18880,18890,18840,2313
|
||||
20250512,103000,9055719200,18880,18840,18880,18830,2861
|
||||
20250512,102900,9001797850,18840,18850,18850,18830,786
|
||||
20250512,102800,8986989370,18850,18870,18870,18830,4165
|
||||
20250512,102700,8908488690,18860,18870,18870,18860,1228
|
||||
20250512,102600,8885324640,18870,18870,18880,18860,1738
|
||||
20250512,102500,8852540310,18860,18880,18900,18860,1527
|
||||
20250512,102400,8823709510,18870,18900,18900,18870,534
|
||||
20250512,102300,8813618630,18890,18900,18900,18870,726
|
||||
20250512,102200,8799906320,18900,18920,18930,18850,2027
|
||||
20250512,102100,8761598280,18910,18940,18950,18910,2388
|
||||
20250512,102000,8716421990,18940,18950,18950,18940,744
|
||||
20250512,101900,8702328940,18950,18960,18980,18930,4480
|
||||
20250512,101800,8617405570,18960,18940,18970,18930,1036
|
||||
20250512,101700,8597772050,18940,18960,18960,18930,1839
|
||||
20250512,101600,8562926810,18970,18980,18980,18950,624
|
||||
20250512,101500,8551089710,18970,18980,18980,18950,676
|
||||
20250512,101400,8538266740,18990,18970,18990,18950,2576
|
||||
20250512,101300,8489418500,18960,18970,18980,18960,698
|
||||
20250512,101200,8476179970,18970,18960,18970,18950,2593
|
||||
20250512,101100,8427008220,18960,18960,18990,18950,783
|
||||
20250512,101000,8412157220,18960,18960,18970,18950,655
|
||||
20250512,100900,8399735650,18970,18970,18980,18960,529
|
||||
20250512,100800,8389698810,18970,18970,18990,18960,1247
|
||||
20250512,100700,8366046060,18970,19000,19000,18970,522
|
||||
20250512,100600,8356132300,19000,19000,19010,18960,760
|
||||
20250512,100500,8341697380,19000,19010,19020,18980,1168
|
||||
20250512,100400,8319506620,19010,19010,19030,19000,965
|
||||
20250512,100300,8301155570,19020,19010,19050,18990,10858
|
||||
20250512,100200,8094514560,19020,18930,19030,18930,21237
|
||||
20250512,100100,7690976440,18960,18930,18960,18930,990
|
||||
20250512,100000,7672218510,18940,18920,18940,18920,1979
|
||||
20250512,095900,7634758170,18930,18950,18980,18930,3561
|
||||
20250512,095800,7567247530,18930,18950,18950,18920,2375
|
||||
20250512,095700,7522262560,18940,18960,18970,18930,2540
|
||||
20250512,095600,7474121100,18970,18970,18980,18950,4172
|
||||
20250512,095500,7394960815,18970,18980,18980,18960,2492
|
||||
20250512,095400,7347682005,18970,18960,18980,18940,3097
|
||||
20250512,095300,7288957315,18950,18950,18970,18930,9334
|
||||
20250512,095200,7112086155,18940,18950,18950,18920,2919
|
||||
20250512,095100,7056796345,18950,18960,18970,18940,3246
|
||||
20250512,095000,6995271985,18960,18960,18970,18940,4237
|
||||
20250512,094900,6914958145,18970,18950,18970,18930,3531
|
||||
20250512,094800,6848046775,18940,18940,18950,18890,3655
|
||||
20250512,094700,6778855035,18950,18990,18990,18930,2919
|
||||
20250512,094600,6723476660,18990,19000,19020,18980,4218
|
||||
20250512,094500,6643339840,19000,19040,19040,18970,2755
|
||||
20250512,094400,6590971270,19030,18990,19040,18980,18424
|
||||
20250512,094300,6240677160,19000,18970,19000,18970,6529
|
||||
20250512,094200,6116695630,18970,18985,19000,18950,1453
|
||||
20250512,094100,6089125285,18990,19000,19010,18950,3320
|
||||
20250512,094000,6026050170,19000,18950,19020,18910,24693
|
||||
20250512,093900,5557188380,18950,18960,18960,18930,2265
|
||||
20250512,093800,5514263400,18960,18960,18970,18950,6062
|
||||
20250512,093700,5399341365,18960,18930,18970,18910,8286
|
||||
20250512,093600,5242403895,18910,18940,18940,18910,2577
|
||||
20250512,093500,5193630435,18940,18890,18960,18890,18922
|
||||
20250512,093400,4835387265,18900,18860,18910,18830,10249
|
||||
20250512,093300,4641868110,18860,18890,18890,18850,2391
|
||||
20250512,093200,4596763645,18890,18880,18890,18860,12990
|
||||
20250512,093100,4351601155,18880,18780,18910,18775,34853
|
||||
20250512,093000,3694953960,18770,18720,18780,18710,6793
|
||||
20250512,092900,3567603500,18730,18680,18730,18680,7718
|
||||
20250512,092800,3423309540,18680,18620,18700,18620,11390
|
||||
20250512,092700,3210642030,18630,18650,18650,18620,1729
|
||||
20250512,092600,3178418795,18650,18600,18650,18600,2279
|
||||
20250512,092500,3135966395,18600,18580,18600,18560,3382
|
||||
20250512,092400,3073148625,18580,18600,18600,18560,3229
|
||||
20250512,092300,3013168725,18600,18620,18630,18600,2439
|
||||
20250512,092200,2967774515,18630,18690,18700,18620,5150
|
||||
20250512,092100,2871657025,18700,18660,18700,18630,14858
|
||||
20250512,092000,2594144915,18650,18660,18670,18650,11421
|
||||
20250512,091900,2381105105,18660,18630,18670,18600,15384
|
||||
20250512,091800,2094239935,18640,18610,18650,18600,5531
|
||||
20250512,091700,1991244495,18610,18600,18610,18590,4675
|
||||
20250512,091600,1904264825,18600,18480,18620,18480,18417
|
||||
20250512,091500,1562547565,18500,18460,18500,18440,14248
|
||||
20250512,091400,1299508720,18460,18440,18460,18440,2440
|
||||
20250512,091300,1254494970,18440,18470,18470,18420,1037
|
||||
20250512,091200,1235372560,18470,18490,18490,18440,2706
|
||||
20250512,091100,1185417480,18490,18495,18520,18480,2844
|
||||
20250512,091000,1132802850,18500,18480,18510,18470,9427
|
||||
20250512,090900,958444435,18480,18470,18480,18450,4448
|
||||
20250512,090800,876278865,18450,18390,18470,18390,12183
|
||||
20250512,090700,651758145,18380,18390,18390,18370,1030
|
||||
20250512,090600,632823625,18390,18380,18410,18350,2137
|
||||
20250512,090500,593519745,18380,18410,18410,18350,1709
|
||||
20250512,090400,562102295,18400,18460,18470,18390,2471
|
||||
20250512,090300,516547585,18450,18450,18510,18440,10818
|
||||
20250512,090200,316567635,18440,18320,18460,18300,6435
|
||||
20250512,090100,198212430,18320,18200,18320,18150,6165
|
||||
20250512,090000,85595920,18190,18160,18190,18160,4712
|
||||
|
Reference in New Issue
Block a user