Update 2025-05-12 2741 candle_min
This commit is contained in:
593
023160/min/candle-20250512.csv
Normal file
593
023160/min/candle-20250512.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250512,185100,23016798890,18000,18000,18000,18000,9991
|
||||
20250512,185000,23016798890,18000,18000,18000,18000,0
|
||||
20250512,184900,23016798890,18000,18000,18000,18000,0
|
||||
20250512,184800,23016798890,18000,18000,18000,18000,0
|
||||
20250512,184700,23016798890,18000,18000,18000,18000,0
|
||||
20250512,184600,23016798890,18000,18000,18000,18000,0
|
||||
20250512,184500,23016798890,18000,18000,18000,18000,0
|
||||
20250512,184400,23016798890,18000,18000,18000,18000,0
|
||||
20250512,184300,23016798890,18000,18000,18000,18000,0
|
||||
20250512,184200,23016798890,18000,18000,18000,18000,0
|
||||
20250512,184100,23016798890,18000,18000,18000,18000,0
|
||||
20250512,184000,23016798890,18000,18000,18000,18000,0
|
||||
20250512,183900,23016798890,18000,18000,18000,18000,0
|
||||
20250512,183800,23016798890,18000,18000,18000,18000,0
|
||||
20250512,183700,23016798890,18000,18000,18000,18000,0
|
||||
20250512,183600,23016798890,18000,18000,18000,18000,0
|
||||
20250512,183500,23016798890,18000,18000,18000,18000,0
|
||||
20250512,183400,23016798890,18000,18000,18000,18000,0
|
||||
20250512,183300,23016798890,18000,18000,18000,18000,0
|
||||
20250512,183200,23016798890,18000,18000,18000,18000,0
|
||||
20250512,183100,23016798890,18000,18000,18000,18000,0
|
||||
20250512,183000,23016798890,18000,18000,18000,18000,0
|
||||
20250512,182900,23016798890,18000,18000,18000,18000,0
|
||||
20250512,182800,23016798890,18000,18000,18000,18000,0
|
||||
20250512,182700,23016798890,18000,18000,18000,18000,0
|
||||
20250512,182600,23016798890,18000,18000,18000,18000,0
|
||||
20250512,182500,23016798890,18000,18000,18000,18000,0
|
||||
20250512,182400,23016798890,18000,18000,18000,18000,0
|
||||
20250512,182300,23016798890,18000,18000,18000,18000,0
|
||||
20250512,182200,23016798890,18000,18000,18000,18000,0
|
||||
20250512,182100,23016798890,18000,18000,18000,18000,9991
|
||||
20250512,182000,23016798890,18000,18000,18000,18000,0
|
||||
20250512,181900,23016798890,18000,18000,18000,18000,0
|
||||
20250512,181800,23016798890,18000,18000,18000,18000,0
|
||||
20250512,181700,23016798890,18000,18000,18000,18000,0
|
||||
20250512,181600,23016798890,18000,18000,18000,18000,0
|
||||
20250512,181500,23016798890,18000,18000,18000,18000,0
|
||||
20250512,181400,23016798890,18000,18000,18000,18000,0
|
||||
20250512,181300,23016798890,18000,18000,18000,18000,0
|
||||
20250512,181200,23016798890,18000,18000,18000,18000,0
|
||||
20250512,181100,23016798890,18000,18000,18000,18000,0
|
||||
20250512,181000,23016798890,18000,18000,18000,18000,0
|
||||
20250512,180900,23016798890,18000,18000,18000,18000,0
|
||||
20250512,180800,23016798890,18000,18000,18000,18000,0
|
||||
20250512,180700,23016798890,18000,18000,18000,18000,0
|
||||
20250512,180600,23016798890,18000,18000,18000,18000,0
|
||||
20250512,180500,23016798890,18000,18000,18000,18000,0
|
||||
20250512,180400,23016798890,18000,18000,18000,18000,0
|
||||
20250512,180300,23016798890,18000,18000,18000,18000,0
|
||||
20250512,180200,23016798890,18000,18000,18000,18000,0
|
||||
20250512,180100,23016798890,18000,18000,18000,18000,0
|
||||
20250512,180000,23016798890,18000,18000,18000,18000,0
|
||||
20250512,175900,23016798890,18000,18000,18000,18000,0
|
||||
20250512,175800,23016798890,18000,18000,18000,18000,0
|
||||
20250512,175700,23016798890,18000,18000,18000,18000,0
|
||||
20250512,175600,23016798890,18000,18000,18000,18000,0
|
||||
20250512,175500,23016798890,18000,18000,18000,18000,0
|
||||
20250512,175400,23016798890,18000,18000,18000,18000,0
|
||||
20250512,175300,23016798890,18000,18000,18000,18000,0
|
||||
20250512,175200,23016798890,18000,18000,18000,18000,0
|
||||
20250512,175100,23016798890,18000,18000,18000,18000,9991
|
||||
20250512,175000,23016798890,18000,18000,18000,18000,0
|
||||
20250512,174900,23016798890,18000,18000,18000,18000,0
|
||||
20250512,174800,23016798890,18000,18000,18000,18000,0
|
||||
20250512,174700,23016798890,18000,18000,18000,18000,0
|
||||
20250512,174600,23016798890,18000,18000,18000,18000,0
|
||||
20250512,174500,23016798890,18000,18000,18000,18000,0
|
||||
20250512,174400,23016798890,18000,18000,18000,18000,0
|
||||
20250512,174300,23016798890,18000,18000,18000,18000,0
|
||||
20250512,174200,23016798890,18000,18000,18000,18000,0
|
||||
20250512,174100,23016798890,18000,18000,18000,18000,0
|
||||
20250512,174000,23016798890,18000,18000,18000,18000,0
|
||||
20250512,173900,23016798890,18000,18000,18000,18000,0
|
||||
20250512,173800,23016798890,18000,18000,18000,18000,0
|
||||
20250512,173700,23016798890,18000,18000,18000,18000,0
|
||||
20250512,173600,23016798890,18000,18000,18000,18000,0
|
||||
20250512,173500,23016798890,18000,18000,18000,18000,0
|
||||
20250512,173400,23016798890,18000,18000,18000,18000,0
|
||||
20250512,173300,23016798890,18000,18000,18000,18000,0
|
||||
20250512,173200,23016798890,18000,18000,18000,18000,0
|
||||
20250512,173100,23016798890,18000,18000,18000,18000,0
|
||||
20250512,173000,23016798890,18000,18000,18000,18000,0
|
||||
20250512,172900,23016798890,18000,18000,18000,18000,0
|
||||
20250512,172800,23016798890,18000,18000,18000,18000,0
|
||||
20250512,172700,23016798890,18000,18000,18000,18000,0
|
||||
20250512,172600,23016798890,18000,18000,18000,18000,0
|
||||
20250512,172500,23016798890,18000,18000,18000,18000,0
|
||||
20250512,172400,23016798890,18000,18000,18000,18000,0
|
||||
20250512,172300,23016798890,18000,18000,18000,18000,0
|
||||
20250512,172200,23016798890,18000,18000,18000,18000,0
|
||||
20250512,172100,23016798890,18000,18000,18000,18000,9991
|
||||
20250512,172000,23016798890,18000,18000,18000,18000,0
|
||||
20250512,171900,23016798890,18000,18000,18000,18000,0
|
||||
20250512,171800,23016798890,18000,18000,18000,18000,0
|
||||
20250512,171700,23016798890,18000,18000,18000,18000,0
|
||||
20250512,171600,23016798890,18000,18000,18000,18000,0
|
||||
20250512,171500,23016798890,18000,18000,18000,18000,0
|
||||
20250512,171400,23016798890,18000,18000,18000,18000,0
|
||||
20250512,171300,23016798890,18000,18000,18000,18000,0
|
||||
20250512,171200,23016798890,18000,18000,18000,18000,0
|
||||
20250512,171100,23016798890,18000,18000,18000,18000,0
|
||||
20250512,171000,23016798890,18000,18000,18000,18000,0
|
||||
20250512,170900,23016798890,18000,18000,18000,18000,0
|
||||
20250512,170800,23016798890,18000,18000,18000,18000,0
|
||||
20250512,170700,23016798890,18000,18000,18000,18000,0
|
||||
20250512,170600,23016798890,18000,18000,18000,18000,0
|
||||
20250512,170500,23016798890,18000,18000,18000,18000,0
|
||||
20250512,170400,23016798890,18000,18000,18000,18000,0
|
||||
20250512,170300,23016798890,18000,18000,18000,18000,0
|
||||
20250512,170200,23016798890,18000,18000,18000,18000,0
|
||||
20250512,170100,23016798890,18000,18000,18000,18000,0
|
||||
20250512,170000,23016798890,18000,18000,18000,18000,0
|
||||
20250512,165900,23016798890,18000,18000,18000,18000,0
|
||||
20250512,165800,23016798890,18000,18000,18000,18000,0
|
||||
20250512,165700,23016798890,18000,18000,18000,18000,0
|
||||
20250512,165600,23016798890,18000,18000,18000,18000,0
|
||||
20250512,165500,23016798890,18000,18000,18000,18000,0
|
||||
20250512,165400,23016798890,18000,18000,18000,18000,0
|
||||
20250512,165300,23016798890,18000,18000,18000,18000,0
|
||||
20250512,165200,23016798890,18000,18000,18000,18000,0
|
||||
20250512,165100,23016798890,18000,18000,18000,18000,9991
|
||||
20250512,165000,23016798890,18000,18000,18000,18000,0
|
||||
20250512,164900,23016798890,18000,18000,18000,18000,0
|
||||
20250512,164800,23016798890,18000,18000,18000,18000,0
|
||||
20250512,164700,23016798890,18000,18000,18000,18000,0
|
||||
20250512,164600,23016798890,18000,18000,18000,18000,0
|
||||
20250512,164500,23016798890,18000,18000,18000,18000,0
|
||||
20250512,164400,23016798890,18000,18000,18000,18000,0
|
||||
20250512,164300,23016798890,18000,18000,18000,18000,0
|
||||
20250512,164200,23016798890,18000,18000,18000,18000,0
|
||||
20250512,164100,23016798890,18000,18000,18000,18000,0
|
||||
20250512,164000,23016798890,18000,18000,18000,18000,0
|
||||
20250512,163900,23016798890,18000,18000,18000,18000,0
|
||||
20250512,163800,23016798890,18000,18000,18000,18000,0
|
||||
20250512,163700,23016798890,18000,18000,18000,18000,0
|
||||
20250512,163600,23016798890,18000,18000,18000,18000,0
|
||||
20250512,163500,23016798890,18000,18000,18000,18000,0
|
||||
20250512,163400,23016798890,18000,18000,18000,18000,0
|
||||
20250512,163300,23016798890,18000,18000,18000,18000,0
|
||||
20250512,163200,23016798890,18000,18000,18000,18000,0
|
||||
20250512,163100,23016798890,18000,18000,18000,18000,0
|
||||
20250512,163000,23016798890,18000,18000,18000,18000,0
|
||||
20250512,162900,23016798890,18000,18000,18000,18000,0
|
||||
20250512,162800,23016798890,18000,18000,18000,18000,0
|
||||
20250512,162700,23016798890,18000,18000,18000,18000,0
|
||||
20250512,162600,23016798890,18000,18000,18000,18000,0
|
||||
20250512,162500,23016798890,18000,18000,18000,18000,0
|
||||
20250512,162400,23016798890,18000,18000,18000,18000,0
|
||||
20250512,162300,23016798890,18000,18000,18000,18000,0
|
||||
20250512,162200,23016798890,18000,18000,18000,18000,0
|
||||
20250512,162100,23016798890,18000,18000,18000,18000,9991
|
||||
20250512,162000,23016798890,18000,18000,18000,18000,0
|
||||
20250512,161900,23016798890,18000,18000,18000,18000,0
|
||||
20250512,161800,23016798890,18000,18000,18000,18000,0
|
||||
20250512,161700,23016798890,18000,18000,18000,18000,0
|
||||
20250512,161600,23016798890,18000,18000,18000,18000,0
|
||||
20250512,161500,23016798890,18000,18000,18000,18000,0
|
||||
20250512,161400,23016798890,18000,18000,18000,18000,0
|
||||
20250512,161300,23016798890,18000,18000,18000,18000,0
|
||||
20250512,161200,23016798890,18000,18000,18000,18000,0
|
||||
20250512,161100,23016798890,18000,18000,18000,18000,0
|
||||
20250512,161000,23016798890,18000,18000,18000,18000,0
|
||||
20250512,160900,23016798890,18000,18000,18000,18000,0
|
||||
20250512,160800,23016798890,18000,18000,18000,18000,0
|
||||
20250512,160700,23016798890,18000,18000,18000,18000,0
|
||||
20250512,160600,23016798890,18000,18000,18000,18000,0
|
||||
20250512,160500,23016798890,18000,18000,18000,18000,0
|
||||
20250512,160400,23016798890,18000,18000,18000,18000,0
|
||||
20250512,160300,23016798890,18000,18000,18000,18000,0
|
||||
20250512,160200,23016798890,18000,18000,18000,18000,0
|
||||
20250512,160100,23016798890,18000,18000,18000,18000,0
|
||||
20250512,160000,23016798890,18000,18000,18000,18000,0
|
||||
20250512,155900,23016798890,18000,18000,18000,18000,0
|
||||
20250512,155800,23016798890,18000,18000,18000,18000,0
|
||||
20250512,155700,23016798890,18000,18000,18000,18000,0
|
||||
20250512,155600,23016798890,18000,18000,18000,18000,0
|
||||
20250512,155500,23016798890,18000,18000,18000,18000,0
|
||||
20250512,155400,23016798890,18000,18000,18000,18000,0
|
||||
20250512,155300,23016798890,18000,18000,18000,18000,0
|
||||
20250512,155200,23016798890,18000,18000,18000,18000,0
|
||||
20250512,155100,23016798890,18000,18000,18000,18000,9991
|
||||
20250512,155000,23016798890,18000,18000,18000,18000,0
|
||||
20250512,154900,23016798890,18000,18000,18000,18000,0
|
||||
20250512,154800,23016798890,18000,18000,18000,18000,0
|
||||
20250512,154700,23016798890,18000,18000,18000,18000,0
|
||||
20250512,154600,23016798890,18000,18000,18000,18000,0
|
||||
20250512,154500,23016798890,18000,18000,18000,18000,0
|
||||
20250512,154400,23016798890,18000,18000,18000,18000,0
|
||||
20250512,154300,23016798890,18000,18000,18000,18000,0
|
||||
20250512,154200,23016798890,18000,18000,18000,18000,0
|
||||
20250512,154100,23016798890,18000,18000,18000,18000,0
|
||||
20250512,154000,23016798890,18000,18000,18000,18000,0
|
||||
20250512,153900,23016798890,18000,18000,18000,18000,0
|
||||
20250512,153800,23016798890,18000,18000,18000,18000,0
|
||||
20250512,153700,23016798890,18000,18000,18000,18000,0
|
||||
20250512,153600,23016798890,18000,18000,18000,18000,0
|
||||
20250512,153500,23016798890,18000,18000,18000,18000,0
|
||||
20250512,153400,23016798890,18000,18000,18000,18000,0
|
||||
20250512,153300,23016798890,18000,18000,18000,18000,0
|
||||
20250512,153200,23016798890,18000,18000,18000,18000,0
|
||||
20250512,153100,23016798890,18000,18000,18000,18000,0
|
||||
20250512,153000,23016798890,18000,18000,18000,18000,9991
|
||||
20250512,152900,22836960890,17950,17950,17950,17950,0
|
||||
20250512,152800,22836960890,17950,17950,17950,17950,0
|
||||
20250512,152700,22836960890,17950,17950,17950,17950,0
|
||||
20250512,152600,22836960890,17950,17950,17950,17950,0
|
||||
20250512,152500,22836960890,17950,17950,17950,17950,0
|
||||
20250512,152400,22836960890,17950,17950,17950,17950,0
|
||||
20250512,152300,22836960890,17950,17950,17950,17950,0
|
||||
20250512,152200,22836960890,17950,17950,17950,17950,0
|
||||
20250512,152100,22836960890,17950,17950,17950,17950,0
|
||||
20250512,152000,22836960890,17950,17950,17950,17950,0
|
||||
20250512,151900,22836960890,17950,17960,17970,17950,807
|
||||
20250512,151800,22822471130,17960,17970,17970,17950,3353
|
||||
20250512,151700,22762257270,17960,17960,17980,17950,706
|
||||
20250512,151600,22749572930,17980,17960,17990,17940,1008
|
||||
20250512,151500,22731461300,17980,17970,17980,17950,1631
|
||||
20250512,151400,22702161390,17980,17940,17980,17940,2697
|
||||
20250512,151300,22653697720,17970,17960,17970,17940,1287
|
||||
20250512,151200,22630593440,17960,17960,17970,17960,1220
|
||||
20250512,151100,22608676440,17970,17950,17970,17940,1712
|
||||
20250512,151000,22577931940,17950,17940,17960,17940,3567
|
||||
20250512,150900,22513905720,17950,17940,17950,17930,831
|
||||
20250512,150800,22498995910,17950,17940,17960,17930,1420
|
||||
20250512,150700,22473517655,17950,17950,17960,17940,857
|
||||
20250512,150600,22458136065,17960,17950,17960,17950,377
|
||||
20250512,150500,22451367975,17960,17940,17970,17940,1471
|
||||
20250512,150400,22424963335,17950,17950,17960,17940,1612
|
||||
20250512,150300,22396026455,17950,17960,17970,17950,1050
|
||||
20250512,150200,22377166955,17960,17970,17970,17960,371
|
||||
20250512,150100,22370502845,17960,17940,17960,17940,399
|
||||
20250512,150000,22363339605,17940,17970,17980,17940,1369
|
||||
20250512,145900,22338757075,17940,17960,17980,17940,707
|
||||
20250512,145800,22326056665,17960,17960,17980,17950,711
|
||||
20250512,145700,22313283185,17960,17960,17970,17950,794
|
||||
20250512,145600,22299023445,17950,17960,17980,17950,1409
|
||||
20250512,145500,22273710805,17960,17940,17980,17940,983
|
||||
20250512,145400,22256050705,17970,17930,17970,17920,821
|
||||
20250512,145300,22241313265,17930,17940,17940,17900,1179
|
||||
20250512,145200,22220177425,17940,17940,17950,17890,1273
|
||||
20250512,145100,22197345025,17900,17870,18000,17870,1419
|
||||
20250512,145000,22171885295,17870,17880,17890,17860,2376
|
||||
20250512,144900,22129422555,17880,17880,17880,17860,2346
|
||||
20250512,144800,22087500045,17870,17880,17890,17860,4395
|
||||
20250512,144700,22008948805,17880,17890,17980,17880,3976
|
||||
20250512,144600,21937752985,17880,17900,17960,17880,2251
|
||||
20250512,144500,21897461975,17900,17890,17960,17890,1188
|
||||
20250512,144400,21876173245,17890,17900,17950,17890,1846
|
||||
20250512,144300,21843129175,17900,17900,17910,17900,1946
|
||||
20250512,144200,21808293805,17900,17910,17920,17900,6999
|
||||
20250512,144100,21682982265,17910,17920,17930,17910,1497
|
||||
20250512,144000,21656156105,17930,17930,17950,17920,1006
|
||||
20250512,143900,21638115180,17930,17920,17970,17920,682
|
||||
20250512,143800,21625886910,17970,17930,17970,17910,2996
|
||||
20250512,143700,21572177310,17930,17950,17960,17920,1970
|
||||
20250512,143600,21536854230,17940,17950,17960,17940,2186
|
||||
20250512,143500,21497622270,17960,17960,17970,17950,1052
|
||||
20250512,143400,21478728030,17960,17970,17980,17960,710
|
||||
20250512,143300,21465972765,17970,17970,17980,17960,2170
|
||||
20250512,143200,21426981715,17970,17980,17990,17970,1594
|
||||
20250512,143100,21398327815,17980,17990,17990,17980,771
|
||||
20250512,143000,21384462305,17980,17990,17990,17980,1459
|
||||
20250512,142900,21358226485,17980,17980,17980,17970,1303
|
||||
20250512,142800,21334803655,17990,17980,17990,17970,952
|
||||
20250512,142700,21317692285,17990,17990,17990,17970,884
|
||||
20250512,142600,21301798265,17990,18000,18000,17980,1183
|
||||
20250512,142500,21280518025,18000,17990,18020,17990,1564
|
||||
20250512,142400,21252368485,17990,18000,18000,17990,1562
|
||||
20250512,142300,21224260585,18000,18000,18010,17990,1716
|
||||
20250512,142200,21193375245,18000,18000,18020,18000,1602
|
||||
20250512,142100,21164535315,18000,18000,18020,18000,1314
|
||||
20250512,142000,21140882575,18000,18000,18040,18000,1839
|
||||
20250512,141900,21107759965,18000,18010,18010,18000,1480
|
||||
20250512,141800,21081112535,18010,18000,18010,18000,1522
|
||||
20250512,141700,21053715965,18000,18010,18020,18000,1732
|
||||
20250512,141600,21022525145,18010,18010,18030,18000,1060
|
||||
20250512,141500,21003433965,18010,18010,18020,18010,1471
|
||||
20250512,141400,20976939745,18010,18010,18030,18000,1244
|
||||
20250512,141300,20954540165,18000,18010,18010,18000,1709
|
||||
20250512,141200,20923766985,18010,18000,18010,18000,956
|
||||
20250512,141100,20906554235,18010,18000,18040,18000,3576
|
||||
20250512,141000,20842118485,18000,18010,18010,18000,2905
|
||||
20250512,140900,20789822795,18010,18000,18010,18000,775
|
||||
20250512,140800,20775868625,18000,18010,18010,18000,1682
|
||||
20250512,140700,20745590395,18000,18010,18020,18000,1959
|
||||
20250512,140600,20710312405,18010,18010,18040,18010,714
|
||||
20250512,140500,20697447915,18010,18010,18030,18000,2920
|
||||
20250512,140400,20644848085,18010,18010,18020,18010,1317
|
||||
20250512,140300,20621128005,18010,18010,18030,18000,1477
|
||||
20250512,140200,20594527415,18010,18000,18020,18000,1479
|
||||
20250512,140100,20567889825,18000,18000,18010,18000,1474
|
||||
20250512,140000,20541357535,18000,18000,18020,17990,1428
|
||||
20250512,135900,20515652055,18000,18000,18020,18000,1570
|
||||
20250512,135800,20487384795,18000,17990,18020,17990,1154
|
||||
20250512,135700,20466615355,18000,18000,18010,17990,1699
|
||||
20250512,135600,20436038785,17990,18000,18010,17990,1610
|
||||
20250512,135500,20407070445,18000,18000,18010,17990,1491
|
||||
20250512,135400,20380239725,18000,17990,18010,17990,1717
|
||||
20250512,135300,20349335255,18000,17990,18010,17980,1508
|
||||
20250512,135200,20322200795,17990,18000,18010,17980,939
|
||||
20250512,135100,20305304485,18000,18000,18020,18000,1389
|
||||
20250512,135000,20280288945,18000,18000,18020,18000,1992
|
||||
20250512,134900,20244431265,18000,18000,18010,18000,1679
|
||||
20250512,134800,20214206725,18000,18010,18020,18000,490
|
||||
20250512,134700,20205382145,18030,18030,18040,17990,3536
|
||||
20250512,134600,20141647285,18030,17990,18040,17990,1776
|
||||
20250512,134500,20109657445,17990,18000,18010,17970,2857
|
||||
20250512,134400,20058263645,18000,18010,18020,17990,1422
|
||||
20250512,134300,20032664865,18010,18020,18040,18010,1405
|
||||
20250512,134200,20007336365,18030,18050,18050,18020,1557
|
||||
20250512,134100,19979264775,18050,17990,18050,17990,1276
|
||||
20250512,134000,19956257105,18010,18020,18020,18000,2816
|
||||
20250512,133900,19905546015,18020,18020,18030,18010,1542
|
||||
20250512,133800,19877755795,18020,18030,18040,18020,1242
|
||||
20250512,133700,19855364745,18030,18020,18040,18020,1285
|
||||
20250512,133600,19832196285,18020,18030,18040,18010,3008
|
||||
20250512,133500,19777975555,18030,18040,18070,18030,3353
|
||||
20250512,133400,19717482285,18060,17980,18060,17960,4940
|
||||
20250512,133300,19628418405,17990,17960,17990,17940,1578
|
||||
20250512,133200,19600073295,17960,17950,17980,17950,1507
|
||||
20250512,133100,19572998125,17950,17950,17970,17930,1709
|
||||
20250512,133000,19542317265,17940,17950,17960,17920,2068
|
||||
20250512,132900,19505227695,17940,17950,17950,17920,1204
|
||||
20250512,132800,19483629895,17940,17960,17970,17930,1419
|
||||
20250512,132700,19458152225,17970,17960,17970,17950,588
|
||||
20250512,132600,19447593125,17970,17960,17980,17930,1852
|
||||
20250512,132500,19414328165,17950,17950,17960,17930,2204
|
||||
20250512,132400,19374791025,17950,17950,17970,17950,2761
|
||||
20250512,132300,19325220105,17970,17970,17980,17950,1612
|
||||
20250512,132200,19296263555,17970,17960,17970,17950,1292
|
||||
20250512,132100,19273064215,17970,17950,17980,17940,1377
|
||||
20250512,132000,19248336675,17950,17950,17970,17940,1615
|
||||
20250512,131900,19219344615,17950,17980,17980,17940,2891
|
||||
20250512,131800,19167395705,17970,17970,17990,17960,643
|
||||
20250512,131700,19155839445,17970,17940,17980,17930,1208
|
||||
20250512,131600,19134155605,17930,17940,17950,17920,1107
|
||||
20250512,131500,19114299065,17940,17930,17950,17910,2454
|
||||
20250512,131400,19070312165,17930,17930,17930,17910,1523
|
||||
20250512,131300,19043018905,17920,17920,17940,17910,1308
|
||||
20250512,131200,19019579655,17920,17920,17930,17910,1260
|
||||
20250512,131100,18997001845,17920,17910,17930,17910,1198
|
||||
20250512,131000,18975537865,17920,17920,17950,17900,2000
|
||||
20250512,130900,18939695895,17930,17920,17930,17900,1792
|
||||
20250512,130800,18907591255,17920,17920,17930,17920,923
|
||||
20250512,130700,18891049125,17920,17920,17930,17910,2447
|
||||
20250512,130600,18847201755,17930,17950,17960,17920,3057
|
||||
20250512,130500,18792364845,17950,17980,18030,17940,3005
|
||||
20250512,130400,18738349485,17980,18000,18020,17960,1002
|
||||
20250512,130300,18720334095,18000,18000,18010,17970,1875
|
||||
20250512,130200,18686600255,18000,18010,18040,17990,2239
|
||||
20250512,130100,18646287425,18030,17940,18040,17920,4272
|
||||
20250512,130000,18569433060,17950,17900,17950,17900,4752
|
||||
20250512,125900,18484243530,17900,17910,17920,17900,3275
|
||||
20250512,125800,18425591530,17910,17910,17920,17910,1633
|
||||
20250512,125700,18396339980,17910,17910,17930,17900,3103
|
||||
20250512,125600,18340768640,17910,17920,17920,17900,8328
|
||||
20250512,125500,18191623560,17920,17930,17930,17920,2080
|
||||
20250512,125400,18154347500,17930,17930,17940,17920,1872
|
||||
20250512,125300,18120788020,17930,17930,17940,17930,1806
|
||||
20250512,125200,18088400740,17930,17940,17940,17930,1789
|
||||
20250512,125100,18056321410,17940,17950,17950,17930,2064
|
||||
20250512,125000,18019297440,17940,17950,17950,17940,2410
|
||||
20250512,124900,17976059760,17950,17950,17960,17940,1069
|
||||
20250512,124800,17956876420,17960,17950,17980,17950,1586
|
||||
20250512,124700,17928393810,17940,17940,17960,17940,1531
|
||||
20250512,124600,17900919400,17940,17940,17960,17940,2547
|
||||
20250512,124500,17855209270,17940,17950,17960,17940,2008
|
||||
20250512,124400,17819177570,17950,17960,17960,17950,1316
|
||||
20250512,124300,17795553620,17970,17960,17970,17950,1714
|
||||
20250512,124200,17764770480,17960,17950,17970,17940,1393
|
||||
20250512,124100,17739759720,17950,17950,17960,17930,1940
|
||||
20250512,124000,17704956670,17950,17950,17970,17950,2105
|
||||
20250512,123900,17667166410,17950,17980,17985,17950,2567
|
||||
20250512,123800,17621062870,17990,18010,18020,17960,7329
|
||||
20250512,123700,17489209300,18000,18010,18020,18000,2307
|
||||
20250512,123600,17447659540,18010,18020,18030,18010,2319
|
||||
20250512,123500,17405883110,18030,18030,18040,18020,2275
|
||||
20250512,123400,17364874320,18030,18060,18060,18030,7029
|
||||
20250512,123300,17238010770,18060,18060,18070,18060,1458
|
||||
20250512,123200,17211677170,18060,18060,18080,18050,2847
|
||||
20250512,123100,17160250170,18060,18060,18070,18050,1417
|
||||
20250512,123000,17134656360,18050,18080,18090,18050,2626
|
||||
20250512,122900,17087227500,18080,18080,18100,18070,1521
|
||||
20250512,122800,17059723780,18080,18070,18100,18070,1515
|
||||
20250512,122700,17032318310,18080,18130,18130,18080,773
|
||||
20250512,122600,17018335600,18130,18060,18130,18050,1751
|
||||
20250512,122500,16986680120,18060,18050,18080,18040,2453
|
||||
20250512,122400,16942379080,18050,18050,18060,18040,771
|
||||
20250512,122300,16928463820,18050,18030,18060,18030,1904
|
||||
20250512,122200,16894109710,18030,18040,18060,18030,2469
|
||||
20250512,122100,16849588460,18040,18030,18040,18020,1406
|
||||
20250512,122000,16824233890,18040,18020,18040,18010,1879
|
||||
20250512,121900,16790372770,18020,18030,18030,18010,1375
|
||||
20250512,121800,16765594120,18030,18040,18040,18020,1748
|
||||
20250512,121700,16734073460,18040,18020,18050,18010,1445
|
||||
20250512,121600,16708025280,18020,18010,18020,18000,1945
|
||||
20250512,121500,16672990050,18010,18010,18020,18000,2326
|
||||
20250512,121400,16631109490,18010,18010,18020,18000,2171
|
||||
20250512,121300,16592015580,18020,18010,18020,18000,1298
|
||||
20250512,121200,16568637910,18000,18000,18020,18000,2340
|
||||
20250512,121100,16526508060,18010,18020,18020,18000,4260
|
||||
20250512,121000,16449792500,18020,18030,18040,18020,3797
|
||||
20250512,120900,16381353850,18030,18030,18040,18020,1364
|
||||
20250512,120800,16356761170,18030,18030,18030,18020,1706
|
||||
20250512,120700,16326011040,18030,18030,18040,18020,1366
|
||||
20250512,120600,16301381610,18020,18010,18040,18010,2990
|
||||
20250512,120500,16247488280,18020,18040,18040,18010,3037
|
||||
20250512,120400,16192755100,18040,18030,18040,18030,852
|
||||
20250512,120300,16177388970,18040,18030,18040,18020,1631
|
||||
20250512,120200,16147979670,18020,18040,18050,18020,3719
|
||||
20250512,120100,16080918775,18040,18040,18060,18030,2556
|
||||
20250512,120000,16034789640,18040,18040,18060,18020,3808
|
||||
20250512,115900,15966131510,18040,18040,18050,18030,2169
|
||||
20250512,115800,15927001480,18030,18040,18050,18010,5584
|
||||
20250512,115700,15826302620,18050,18050,18050,18050,0
|
||||
20250512,115600,15826302620,18050,18050,18070,18050,2655
|
||||
20250512,115500,15778368810,18060,18060,18070,18050,3335
|
||||
20250512,115400,15718144120,18060,18080,18100,18060,2241
|
||||
20250512,115300,15677630880,18080,18100,18110,18060,6546
|
||||
20250512,115200,15559235670,18100,18110,18110,18100,1576
|
||||
20250512,115100,15530696870,18100,18110,18130,18100,2458
|
||||
20250512,115000,15486182120,18100,18110,18130,18100,3909
|
||||
20250512,114900,15415382790,18110,18130,18150,18100,7669
|
||||
20250512,114800,15276446500,18130,18160,18170,18130,6846
|
||||
20250512,114700,15152199770,18160,18170,18190,18160,1261
|
||||
20250512,114600,15129282840,18170,18180,18190,18160,4114
|
||||
20250512,114500,15054508000,18180,18190,18190,18170,2891
|
||||
20250512,114400,15001952800,18190,18180,18200,18170,4342
|
||||
20250512,114300,14922999210,18190,18195,18195,18180,655
|
||||
20250512,114200,14911087280,18190,18190,18190,18180,2228
|
||||
20250512,114100,14870578350,18180,18200,18210,18180,2115
|
||||
20250512,114000,14832101425,18200,18200,18210,18190,2013
|
||||
20250512,113900,14795475745,18200,18210,18220,18200,1791
|
||||
20250512,113800,14762870335,18210,18200,18220,18190,1694
|
||||
20250512,113700,14732035935,18190,18220,18240,18190,7820
|
||||
20250512,113600,14589658015,18230,18230,18240,18220,1548
|
||||
20250512,113500,14561430115,18230,18250,18260,18220,4731
|
||||
20250512,113400,14475144855,18250,18240,18250,18240,1281
|
||||
20250512,113300,14451776845,18240,18240,18260,18230,1642
|
||||
20250512,113200,14421825140,18240,18230,18240,18230,1673
|
||||
20250512,113100,14391319015,18230,18240,18270,18200,3272
|
||||
20250512,113000,14331699995,18230,18220,18240,18210,3313
|
||||
20250512,112900,14271349585,18210,18200,18250,18200,1190
|
||||
20250512,112800,14249664705,18200,18230,18250,18200,4468
|
||||
20250512,112700,14168248455,18240,18220,18250,18220,1731
|
||||
20250512,112600,14136696315,18200,18210,18250,18200,4910
|
||||
20250512,112500,14047248055,18220,18230,18240,18210,4194
|
||||
20250512,112400,13970827035,18230,18270,18280,18230,10125
|
||||
20250512,112300,13786001065,18270,18290,18300,18270,4516
|
||||
20250512,112200,13703451735,18290,18280,18300,18280,1376
|
||||
20250512,112100,13678287405,18290,18270,18290,18260,2268
|
||||
20250512,112000,13636854485,18260,18270,18280,18260,2760
|
||||
20250512,111900,13586429185,18270,18280,18290,18270,1891
|
||||
20250512,111800,13551864535,18280,18290,18320,18280,2187
|
||||
20250512,111700,13511870465,18280,18280,18310,18280,1079
|
||||
20250512,111600,13492139725,18280,18290,18300,18270,3038
|
||||
20250512,111500,13436600015,18280,18290,18300,18270,3432
|
||||
20250512,111400,13373851195,18290,18290,18300,18270,2356
|
||||
20250512,111300,13330780975,18290,18270,18300,18270,3045
|
||||
20250512,111200,13275123545,18280,18270,18290,18270,1932
|
||||
20250512,111100,13239816505,18270,18310,18320,18270,2324
|
||||
20250512,111000,13197318145,18310,18300,18310,18270,2833
|
||||
20250512,110900,13145494385,18300,18280,18310,18280,2995
|
||||
20250512,110800,13090694145,18280,18280,18290,18270,1782
|
||||
20250512,110700,13058122805,18280,18290,18290,18270,2862
|
||||
20250512,110600,13005806585,18290,18290,18290,18280,2220
|
||||
20250512,110500,12965207355,18290,18300,18300,18280,2860
|
||||
20250512,110400,12912890095,18300,18310,18320,18300,2381
|
||||
20250512,110300,12869305875,18310,18290,18320,18290,2828
|
||||
20250512,110200,12817516875,18290,18310,18360,18290,3251
|
||||
20250512,110100,12757965415,18310,18290,18330,18280,3128
|
||||
20250512,110000,12700723535,18290,18300,18320,18290,3540
|
||||
20250512,105900,12635963555,18300,18280,18310,18280,3177
|
||||
20250512,105800,12577846265,18280,18280,18300,18280,10869
|
||||
20250512,105700,12378976105,18280,18310,18330,18280,5972
|
||||
20250512,105600,12269610575,18310,18290,18310,18270,3539
|
||||
20250512,105500,12204900655,18300,18360,18370,18300,15704
|
||||
20250512,105400,11917233135,18370,18390,18410,18360,6401
|
||||
20250512,105300,11799602765,18400,18400,18400,18390,2484
|
||||
20250512,105200,11753914265,18400,18400,18420,18400,3288
|
||||
20250512,105100,11693398995,18410,18410,18410,18400,2069
|
||||
20250512,105000,11655324015,18400,18420,18440,18400,6368
|
||||
20250512,104900,11538054920,18420,18440,18440,18420,5561
|
||||
20250512,104800,11435583295,18440,18440,18470,18440,3257
|
||||
20250512,104700,11375497995,18440,18440,18440,18430,2392
|
||||
20250512,104600,11331397565,18440,18450,18460,18440,2510
|
||||
20250512,104500,11285108845,18440,18450,18480,18440,3687
|
||||
20250512,104400,11217040505,18470,18500,18500,18440,5215
|
||||
20250512,104300,11120728985,18490,18510,18510,18480,3128
|
||||
20250512,104200,11062881675,18510,18530,18560,18490,12381
|
||||
20250512,104100,10833748825,18530,18540,18560,18530,3048
|
||||
20250512,104000,10777262465,18530,18550,18560,18530,4641
|
||||
20250512,103900,10691210665,18550,18570,18620,18550,4289
|
||||
20250512,103800,10611608395,18630,18610,18630,18570,4337
|
||||
20250512,103700,10530983725,18590,18590,18620,18570,4029
|
||||
20250512,103600,10456062935,18590,18610,18620,18590,3409
|
||||
20250512,103500,10392652625,18620,18600,18680,18570,3023
|
||||
20250512,103400,10336316485,18560,18600,18660,18560,3521
|
||||
20250512,103300,10270824745,18550,18540,18630,18530,3086
|
||||
20250512,103200,10213573165,18530,18540,18570,18530,2698
|
||||
20250512,103100,10163542375,18540,18550,18590,18540,3356
|
||||
20250512,103000,10101265845,18540,18540,18610,18510,6311
|
||||
20250512,102900,9984277345,18510,18590,18600,18510,7756
|
||||
20250512,102800,9840336055,18580,18580,18600,18580,2334
|
||||
20250512,102700,9796952425,18590,18610,18630,18580,3608
|
||||
20250512,102600,9729876285,18590,18620,18670,18590,9914
|
||||
20250512,102500,9545432075,18620,18620,18680,18610,2244
|
||||
20250512,102400,9503648560,18630,18620,18630,18600,3666
|
||||
20250512,102300,9435390710,18620,18620,18630,18610,3312
|
||||
20250512,102200,9373741170,18620,18620,18680,18610,10793
|
||||
20250512,102100,9172608100,18630,18620,18630,18610,3121
|
||||
20250512,102000,9114493060,18610,18650,18650,18610,4392
|
||||
20250512,101900,9032690110,18640,18660,18670,18640,3656
|
||||
20250512,101800,8964493030,18670,18710,18710,18630,8789
|
||||
20250512,101700,8800419550,18700,18730,18750,18700,5553
|
||||
20250512,101600,8696498980,18780,18820,18830,18730,19851
|
||||
20250512,101500,8323568330,18830,18850,18860,18830,5713
|
||||
20250512,101400,8215969720,18850,18860,18870,18840,7003
|
||||
20250512,101300,8083979920,18860,18870,18880,18850,2396
|
||||
20250512,101200,8038786170,18880,18870,18900,18850,2877
|
||||
20250512,101100,7984491480,18870,18880,18900,18870,4738
|
||||
20250512,101000,7895040675,18880,18890,18890,18870,1637
|
||||
20250512,100900,7864136265,18890,18890,18920,18860,2101
|
||||
20250512,100800,7824446365,18890,18890,18910,18850,2882
|
||||
20250512,100700,7770023895,18890,18980,18980,18880,7529
|
||||
20250512,100600,7627670575,18960,18920,19020,18910,1760
|
||||
20250512,100500,7594327505,18920,18910,18940,18910,2219
|
||||
20250512,100400,7552341975,18970,18920,18970,18910,1976
|
||||
20250512,100300,7514960435,18910,18910,18970,18910,2344
|
||||
20250512,100200,7470609925,18910,19000,19040,18910,4378
|
||||
20250512,100100,7387601915,19000,19040,19090,19000,2354
|
||||
20250512,100000,7342804235,19040,19020,19090,18940,5239
|
||||
20250512,095900,7243243785,19100,19000,19100,19000,5100
|
||||
20250512,095800,7146253965,19000,19030,19050,19000,3269
|
||||
20250512,095700,7084095065,19030,18980,19070,18970,5337
|
||||
20250512,095600,6982566715,18990,19060,19060,18980,3521
|
||||
20250512,095500,6915626205,19060,19150,19160,19050,5509
|
||||
20250512,095400,6810348025,19150,19130,19190,19130,5583
|
||||
20250512,095300,6703390980,19130,19100,19130,19090,4389
|
||||
20250512,095200,6619520735,19100,19000,19130,18980,5089
|
||||
20250512,095100,6522536745,19030,18990,19040,18980,4709
|
||||
20250512,095000,6433035655,19030,19020,19030,18960,7404
|
||||
20250512,094900,6292301165,19020,19020,19050,19000,4239
|
||||
20250512,094800,6211685555,19020,18960,19030,18960,4516
|
||||
20250512,094700,6125875065,18960,18860,18980,18860,6667
|
||||
20250512,094600,5999692655,18860,18830,18870,18820,5987
|
||||
20250512,094500,5886874730,18830,18820,18860,18810,3802
|
||||
20250512,094400,5815322285,18860,18830,18900,18800,4545
|
||||
20250512,094300,5729712735,18830,18860,18860,18800,11996
|
||||
20250512,094200,5503843500,18860,18930,18940,18840,13691
|
||||
20250512,094100,5245260915,18930,18930,18940,18920,5630
|
||||
20250512,094000,5138701220,18930,18920,18960,18900,3694
|
||||
20250512,093900,5068747630,18910,18980,18980,18890,11079
|
||||
20250512,093800,4859031060,18980,18990,18990,18970,3461
|
||||
20250512,093700,4793341305,18990,18990,19020,18980,4530
|
||||
20250512,093600,4707278330,18990,19040,19070,18980,25158
|
||||
20250512,093500,4229094525,19030,19070,19070,19030,4846
|
||||
20250512,093400,4136834985,19070,19110,19130,19020,14672
|
||||
20250512,093300,3857132630,19110,19130,19130,19110,7185
|
||||
20250512,093200,3719780980,19130,19170,19180,19130,7956
|
||||
20250512,093100,3567428135,19170,19185,19190,19150,5404
|
||||
20250512,093000,3463819910,19190,19220,19220,19180,2927
|
||||
20250512,092900,3407631500,19230,19280,19280,19230,4546
|
||||
20250512,092800,3320099065,19280,19310,19310,19280,4872
|
||||
20250512,092700,3226077815,19320,19350,19350,19310,3273
|
||||
20250512,092600,3162827325,19350,19380,19380,19320,2541
|
||||
20250512,092500,3113643615,19380,19420,19430,19370,6591
|
||||
20250512,092400,2985748585,19420,19440,19450,19420,2287
|
||||
20250512,092300,2941300115,19440,19460,19470,19440,1810
|
||||
20250512,092200,2906097355,19460,19480,19490,19450,3469
|
||||
20250512,092100,2838583295,19480,19480,19480,19440,7275
|
||||
20250512,092000,2697009295,19490,19520,19530,19470,9821
|
||||
20250512,091900,2505470735,19520,19550,19550,19510,4232
|
||||
20250512,091800,2422844440,19540,19550,19560,19530,1654
|
||||
20250512,091700,2390525700,19550,19570,19570,19530,3430
|
||||
20250512,091600,2323471420,19560,19600,19600,19550,4402
|
||||
20250512,091500,2237357200,19590,19610,19610,19550,9423
|
||||
20250512,091400,2052802660,19610,19620,19640,19610,2143
|
||||
20250512,091300,2010767485,19620,19630,19640,19610,2897
|
||||
20250512,091200,1953930065,19630,19660,19670,19620,2645
|
||||
20250512,091100,1901977865,19660,19660,19680,19630,9335
|
||||
20250512,091000,1718506235,19670,19650,19690,19650,3897
|
||||
20250512,090900,1641887155,19680,19630,19690,19600,5121
|
||||
20250512,090800,1541305375,19620,19650,19650,19600,6365
|
||||
20250512,090700,1416389885,19650,19650,19680,19630,7106
|
||||
20250512,090600,1276748835,19650,19680,19680,19580,7870
|
||||
20250512,090500,1122265700,19680,19750,19840,19610,11546
|
||||
20250512,090400,894919170,19780,19850,19850,19730,4999
|
||||
20250512,090300,796037030,19850,19870,19890,19770,11797
|
||||
20250512,090200,562183290,19870,19960,19990,19870,3514
|
||||
20250512,090100,492159090,19960,20050,20050,19930,6672
|
||||
20250512,090000,358856150,20050,20050,20150,19950,17908
|
||||
|
Reference in New Issue
Block a user