Update 2025-05-08 2733 candle_min
This commit is contained in:
558
000500/min/candle-20250508.csv
Normal file
558
000500/min/candle-20250508.csv
Normal file
@@ -0,0 +1,558 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,181600,9419660650,62300,62300,62300,62300,785
|
||||
20250508,181500,9419660650,62300,62300,62300,62300,0
|
||||
20250508,181400,9419660650,62300,62300,62300,62300,0
|
||||
20250508,181300,9419660650,62300,62300,62300,62300,0
|
||||
20250508,181200,9419660650,62300,62300,62300,62300,0
|
||||
20250508,181100,9419660650,62300,62300,62300,62300,0
|
||||
20250508,181000,9419660650,62300,62300,62300,62300,0
|
||||
20250508,180900,9419660650,62300,62300,62300,62300,0
|
||||
20250508,180800,9419660650,62300,62300,62300,62300,0
|
||||
20250508,180700,9419660650,62300,62300,62300,62300,0
|
||||
20250508,180600,9419660650,62300,62300,62300,62300,0
|
||||
20250508,180500,9419660650,62300,62300,62300,62300,0
|
||||
20250508,180400,9419660650,62300,62300,62300,62300,0
|
||||
20250508,180300,9419660650,62300,62300,62300,62300,0
|
||||
20250508,180200,9419660650,62300,62300,62300,62300,0
|
||||
20250508,180100,9419660650,62300,62300,62300,62300,0
|
||||
20250508,180000,9419660650,62300,62300,62300,62300,0
|
||||
20250508,175900,9419660650,62300,62300,62300,62300,0
|
||||
20250508,175800,9419660650,62300,62300,62300,62300,0
|
||||
20250508,175700,9419660650,62300,62300,62300,62300,0
|
||||
20250508,175600,9419660650,62300,62300,62300,62300,0
|
||||
20250508,175500,9419660650,62300,62300,62300,62300,0
|
||||
20250508,175400,9419660650,62300,62300,62300,62300,0
|
||||
20250508,175300,9419660650,62300,62300,62300,62300,0
|
||||
20250508,175200,9419660650,62300,62300,62300,62300,0
|
||||
20250508,175100,9419660650,62300,62300,62300,62300,0
|
||||
20250508,175000,9419660650,62300,62300,62300,62300,0
|
||||
20250508,174900,9419660650,62300,62300,62300,62300,0
|
||||
20250508,174800,9419660650,62300,62300,62300,62300,0
|
||||
20250508,174700,9419660650,62300,62300,62300,62300,0
|
||||
20250508,174600,9419660650,62300,62300,62300,62300,785
|
||||
20250508,174500,9419660650,62300,62300,62300,62300,0
|
||||
20250508,174400,9419660650,62300,62300,62300,62300,0
|
||||
20250508,174300,9419660650,62300,62300,62300,62300,0
|
||||
20250508,174200,9419660650,62300,62300,62300,62300,0
|
||||
20250508,174100,9419660650,62300,62300,62300,62300,0
|
||||
20250508,174000,9419660650,62300,62300,62300,62300,0
|
||||
20250508,173900,9419660650,62300,62300,62300,62300,0
|
||||
20250508,173800,9419660650,62300,62300,62300,62300,0
|
||||
20250508,173700,9419660650,62300,62300,62300,62300,0
|
||||
20250508,173600,9419660650,62300,62300,62300,62300,0
|
||||
20250508,173500,9419660650,62300,62300,62300,62300,0
|
||||
20250508,173400,9419660650,62300,62300,62300,62300,0
|
||||
20250508,173300,9419660650,62300,62300,62300,62300,0
|
||||
20250508,173200,9419660650,62300,62300,62300,62300,0
|
||||
20250508,173100,9419660650,62300,62300,62300,62300,0
|
||||
20250508,173000,9419660650,62300,62300,62300,62300,0
|
||||
20250508,172900,9419660650,62300,62300,62300,62300,0
|
||||
20250508,172800,9419660650,62300,62300,62300,62300,0
|
||||
20250508,172700,9419660650,62300,62300,62300,62300,0
|
||||
20250508,172600,9419660650,62300,62300,62300,62300,0
|
||||
20250508,172500,9419660650,62300,62300,62300,62300,0
|
||||
20250508,172400,9419660650,62300,62300,62300,62300,0
|
||||
20250508,172300,9419660650,62300,62300,62300,62300,0
|
||||
20250508,172200,9419660650,62300,62300,62300,62300,0
|
||||
20250508,172100,9419660650,62300,62300,62300,62300,0
|
||||
20250508,172000,9419660650,62300,62300,62300,62300,0
|
||||
20250508,171900,9419660650,62300,62300,62300,62300,0
|
||||
20250508,171800,9419660650,62300,62300,62300,62300,0
|
||||
20250508,171700,9419660650,62300,62300,62300,62300,0
|
||||
20250508,171600,9419660650,62300,62300,62300,62300,785
|
||||
20250508,171500,9419660650,62300,62300,62300,62300,0
|
||||
20250508,171400,9419660650,62300,62300,62300,62300,0
|
||||
20250508,171300,9419660650,62300,62300,62300,62300,0
|
||||
20250508,171200,9419660650,62300,62300,62300,62300,0
|
||||
20250508,171100,9419660650,62300,62300,62300,62300,0
|
||||
20250508,171000,9419660650,62300,62300,62300,62300,0
|
||||
20250508,170900,9419660650,62300,62300,62300,62300,0
|
||||
20250508,170800,9419660650,62300,62300,62300,62300,0
|
||||
20250508,170700,9419660650,62300,62300,62300,62300,0
|
||||
20250508,170600,9419660650,62300,62300,62300,62300,0
|
||||
20250508,170500,9419660650,62300,62300,62300,62300,0
|
||||
20250508,170400,9419660650,62300,62300,62300,62300,0
|
||||
20250508,170300,9419660650,62300,62300,62300,62300,0
|
||||
20250508,170200,9419660650,62300,62300,62300,62300,0
|
||||
20250508,170100,9419660650,62300,62300,62300,62300,0
|
||||
20250508,170000,9419660650,62300,62300,62300,62300,0
|
||||
20250508,165900,9419660650,62300,62300,62300,62300,0
|
||||
20250508,165800,9419660650,62300,62300,62300,62300,0
|
||||
20250508,165700,9419660650,62300,62300,62300,62300,0
|
||||
20250508,165600,9419660650,62300,62300,62300,62300,0
|
||||
20250508,165500,9419660650,62300,62300,62300,62300,0
|
||||
20250508,165400,9419660650,62300,62300,62300,62300,0
|
||||
20250508,165300,9419660650,62300,62300,62300,62300,0
|
||||
20250508,165200,9419660650,62300,62300,62300,62300,0
|
||||
20250508,165100,9419660650,62300,62300,62300,62300,0
|
||||
20250508,165000,9419660650,62300,62300,62300,62300,0
|
||||
20250508,164900,9419660650,62300,62300,62300,62300,0
|
||||
20250508,164800,9419660650,62300,62300,62300,62300,0
|
||||
20250508,164700,9419660650,62300,62300,62300,62300,0
|
||||
20250508,164600,9419660650,62300,62300,62300,62300,785
|
||||
20250508,164500,9419660650,62300,62300,62300,62300,0
|
||||
20250508,164400,9419660650,62300,62300,62300,62300,0
|
||||
20250508,164300,9419660650,62300,62300,62300,62300,0
|
||||
20250508,164200,9419660650,62300,62300,62300,62300,0
|
||||
20250508,164100,9419660650,62300,62300,62300,62300,0
|
||||
20250508,164000,9419660650,62300,62300,62300,62300,0
|
||||
20250508,163900,9419660650,62300,62300,62300,62300,0
|
||||
20250508,163800,9419660650,62300,62300,62300,62300,0
|
||||
20250508,163700,9419660650,62300,62300,62300,62300,0
|
||||
20250508,163600,9419660650,62300,62300,62300,62300,0
|
||||
20250508,163500,9419660650,62300,62300,62300,62300,0
|
||||
20250508,163400,9419660650,62300,62300,62300,62300,0
|
||||
20250508,163300,9419660650,62300,62300,62300,62300,0
|
||||
20250508,163200,9419660650,62300,62300,62300,62300,0
|
||||
20250508,163100,9419660650,62300,62300,62300,62300,0
|
||||
20250508,163000,9419660650,62300,62300,62300,62300,0
|
||||
20250508,162900,9419660650,62300,62300,62300,62300,0
|
||||
20250508,162800,9419660650,62300,62300,62300,62300,0
|
||||
20250508,162700,9419660650,62300,62300,62300,62300,0
|
||||
20250508,162600,9419660650,62300,62300,62300,62300,0
|
||||
20250508,162500,9419660650,62300,62300,62300,62300,0
|
||||
20250508,162400,9419660650,62300,62300,62300,62300,0
|
||||
20250508,162300,9419660650,62300,62300,62300,62300,0
|
||||
20250508,162200,9419660650,62300,62300,62300,62300,0
|
||||
20250508,162100,9419660650,62300,62300,62300,62300,0
|
||||
20250508,162000,9419660650,62300,62300,62300,62300,0
|
||||
20250508,161900,9419660650,62300,62300,62300,62300,0
|
||||
20250508,161800,9419660650,62300,62300,62300,62300,0
|
||||
20250508,161700,9419660650,62300,62300,62300,62300,0
|
||||
20250508,161600,9419660650,62300,62300,62300,62300,785
|
||||
20250508,161500,9419660650,62300,62300,62300,62300,0
|
||||
20250508,161400,9419660650,62300,62300,62300,62300,0
|
||||
20250508,161300,9419660650,62300,62300,62300,62300,0
|
||||
20250508,161200,9419660650,62300,62300,62300,62300,0
|
||||
20250508,161100,9419660650,62300,62300,62300,62300,0
|
||||
20250508,161000,9419660650,62300,62300,62300,62300,0
|
||||
20250508,160900,9419660650,62300,62300,62300,62300,0
|
||||
20250508,160800,9419660650,62300,62300,62300,62300,0
|
||||
20250508,160700,9419660650,62300,62300,62300,62300,0
|
||||
20250508,160600,9419660650,62300,62300,62300,62300,0
|
||||
20250508,160500,9419660650,62300,62300,62300,62300,0
|
||||
20250508,160400,9419660650,62300,62300,62300,62300,0
|
||||
20250508,160300,9419660650,62300,62300,62300,62300,0
|
||||
20250508,160200,9419660650,62300,62300,62300,62300,0
|
||||
20250508,160100,9419660650,62300,62300,62300,62300,0
|
||||
20250508,160000,9419660650,62300,62300,62300,62300,0
|
||||
20250508,155900,9419660650,62300,62300,62300,62300,0
|
||||
20250508,155800,9419660650,62300,62300,62300,62300,0
|
||||
20250508,155700,9419660650,62300,62300,62300,62300,0
|
||||
20250508,155600,9419660650,62300,62300,62300,62300,0
|
||||
20250508,155500,9419660650,62300,62300,62300,62300,0
|
||||
20250508,155400,9419660650,62300,62300,62300,62300,0
|
||||
20250508,155300,9419660650,62300,62300,62300,62300,0
|
||||
20250508,155200,9419660650,62300,62300,62300,62300,0
|
||||
20250508,155100,9419660650,62300,62300,62300,62300,0
|
||||
20250508,155000,9419660650,62300,62300,62300,62300,0
|
||||
20250508,154900,9419660650,62300,62300,62300,62300,0
|
||||
20250508,154800,9419660650,62300,62300,62300,62300,0
|
||||
20250508,154700,9419660650,62300,62300,62300,62300,0
|
||||
20250508,154600,9419660650,62300,62300,62300,62300,785
|
||||
20250508,154500,9419660650,62300,62300,62300,62300,0
|
||||
20250508,154400,9419660650,62300,62300,62300,62300,0
|
||||
20250508,154300,9419660650,62300,62300,62300,62300,0
|
||||
20250508,154200,9419660650,62300,62300,62300,62300,0
|
||||
20250508,154100,9419660650,62300,62300,62300,62300,0
|
||||
20250508,154000,9419660650,62300,62300,62300,62300,0
|
||||
20250508,153900,9419660650,62300,62300,62300,62300,0
|
||||
20250508,153800,9419660650,62300,62300,62300,62300,0
|
||||
20250508,153700,9419660650,62300,62300,62300,62300,0
|
||||
20250508,153600,9419660650,62300,62300,62300,62300,0
|
||||
20250508,153500,9419660650,62300,62300,62300,62300,0
|
||||
20250508,153400,9419660650,62300,62300,62300,62300,0
|
||||
20250508,153300,9419660650,62300,62300,62300,62300,0
|
||||
20250508,153200,9419660650,62300,62300,62300,62300,0
|
||||
20250508,153100,9419660650,62300,62300,62300,62300,0
|
||||
20250508,153000,9419660650,62300,62300,62300,62300,785
|
||||
20250508,152900,9370755150,62450,62450,62450,62450,0
|
||||
20250508,152800,9370755150,62450,62450,62450,62450,0
|
||||
20250508,152700,9370755150,62450,62450,62450,62450,0
|
||||
20250508,152600,9370755150,62450,62450,62450,62450,0
|
||||
20250508,152500,9370755150,62450,62450,62450,62450,0
|
||||
20250508,152400,9370755150,62450,62450,62450,62450,0
|
||||
20250508,152300,9370755150,62450,62450,62450,62450,0
|
||||
20250508,152200,9370755150,62450,62450,62450,62450,0
|
||||
20250508,152100,9370755150,62450,62450,62450,62450,0
|
||||
20250508,152000,9370755150,62450,62450,62450,62450,0
|
||||
20250508,151900,9370755150,62450,62500,62500,62400,160
|
||||
20250508,151800,9360765500,62500,62600,62600,62400,120
|
||||
20250508,151700,9353262100,62600,62600,62600,62300,67
|
||||
20250508,151600,9349074300,62600,62600,62600,62300,83
|
||||
20250508,151500,9343889700,62600,62400,62600,62400,149
|
||||
20250508,151400,9334566000,62500,62500,62600,62300,329
|
||||
20250508,151300,9314061000,62600,62700,62700,62600,56
|
||||
20250508,151200,9310552100,62600,62700,62700,62500,128
|
||||
20250508,151100,9302531200,62700,62600,62700,62500,76
|
||||
20250508,151000,9297772400,62700,62400,62700,62400,128
|
||||
20250508,150900,9289747100,62700,62500,62700,62400,526
|
||||
20250508,150800,9256832300,62500,62500,62500,62300,57
|
||||
20250508,150700,9253271900,62400,62400,62500,62300,55
|
||||
20250508,150600,9249840600,62400,62400,62500,62400,92
|
||||
20250508,150500,9244092700,62500,62600,62600,62400,253
|
||||
20250508,150400,9228281500,62400,62600,62600,62400,72
|
||||
20250508,150300,9223780400,62400,62600,62600,62400,45
|
||||
20250508,150200,9220965000,62600,62500,62600,62200,124
|
||||
20250508,150100,9213217100,62500,62300,62500,62300,258
|
||||
20250508,150000,9197112500,62300,62200,62600,62200,211
|
||||
20250508,145900,9183956100,62400,62300,62400,62200,204
|
||||
20250508,145800,9171238200,62300,62400,62500,62100,208
|
||||
20250508,145700,9158289500,62600,62300,62600,62100,225
|
||||
20250508,145600,9144277000,62400,62500,62500,62100,213
|
||||
20250508,145500,9131013500,62600,62300,62700,62200,672
|
||||
20250508,145400,9088955400,62400,62600,62600,62100,328
|
||||
20250508,145300,9068501500,62400,62400,62600,62200,142
|
||||
20250508,145200,9059647800,62600,62300,62600,62200,362
|
||||
20250508,145100,9037075200,62200,62300,62400,62200,248
|
||||
20250508,145000,9021624900,62400,62300,62800,62100,1066
|
||||
20250508,144900,8954938600,62300,62200,62300,62100,456
|
||||
20250508,144800,8926566900,62300,62200,62500,62200,142
|
||||
20250508,144700,8917719000,62200,62300,62400,62200,157
|
||||
20250508,144600,8907937800,62300,62300,62300,62200,292
|
||||
20250508,144500,8889759400,62400,62500,62900,62200,1945
|
||||
20250508,144400,8768201200,62500,62400,62700,62300,394
|
||||
20250508,144300,8743604600,62300,62300,62400,62300,191
|
||||
20250508,144200,8731693500,62400,62400,62600,62400,142
|
||||
20250508,144100,8722821000,62500,62400,62800,62300,338
|
||||
20250508,144000,8701701200,62600,62300,62800,62300,625
|
||||
20250508,143900,8662541000,62300,62200,62600,62100,270
|
||||
20250508,143800,8645724000,62300,62300,62300,62000,844
|
||||
20250508,143700,8593294900,62400,62400,62400,62300,139
|
||||
20250508,143600,8584627200,62400,62300,62600,62200,129
|
||||
20250508,143500,8576591200,62300,62200,62900,62200,809
|
||||
20250508,143400,8525912600,62200,62200,62400,62100,322
|
||||
20250508,143300,8505873100,62300,62300,62400,62100,340
|
||||
20250508,143200,8484717700,62400,62300,62600,62200,159
|
||||
20250508,143100,8474805700,62200,62300,62600,62200,318
|
||||
20250508,143000,8454978000,62300,62400,62900,62200,925
|
||||
20250508,142900,8396982200,62400,62300,62400,62200,356
|
||||
20250508,142800,8374808600,62300,62300,62500,62300,226
|
||||
20250508,142700,8360722900,62300,62500,62700,62300,547
|
||||
20250508,142600,8326578100,62600,62900,62900,62500,271
|
||||
20250508,142500,8309619800,62900,62700,63200,62500,838
|
||||
20250508,142400,8256899000,62600,62400,62700,62400,353
|
||||
20250508,142300,8234805200,62600,62500,62700,62300,488
|
||||
20250508,142200,8204341500,62500,62800,62800,62400,881
|
||||
20250508,142100,8149214900,62800,62900,62900,62600,857
|
||||
20250508,142000,8095435700,62800,62900,63200,62800,1236
|
||||
20250508,141900,8017493300,62900,62900,63000,62800,217
|
||||
20250508,141800,8003850800,62900,63100,63200,62900,530
|
||||
20250508,141700,7970465100,63200,63100,63200,63000,70
|
||||
20250508,141600,7966047500,63200,63000,63200,63000,129
|
||||
20250508,141500,7957901800,63000,63100,63200,62900,854
|
||||
20250508,141400,7903999700,63100,63100,63100,63000,278
|
||||
20250508,141300,7886480000,63100,63100,63100,63000,194
|
||||
20250508,141200,7874243400,63100,63200,63300,63000,189
|
||||
20250508,141100,7862322100,63000,63100,63200,63000,386
|
||||
20250508,141000,7837994300,63100,63200,63400,63100,729
|
||||
20250508,140900,7791839900,63300,63200,63300,63100,147
|
||||
20250508,140800,7782552000,63200,63400,63400,63100,156
|
||||
20250508,140700,7772692300,63300,63200,63300,63100,152
|
||||
20250508,140600,7763080100,63200,63200,63400,63100,61
|
||||
20250508,140500,7759223200,63300,63100,63500,63100,995
|
||||
20250508,140400,7696151900,63100,63400,63400,63100,137
|
||||
20250508,140300,7687488800,63300,63100,63400,63100,196
|
||||
20250508,140200,7675101700,63100,63300,63300,63000,1321
|
||||
20250508,140100,7591761700,63200,63400,63500,63100,316
|
||||
20250508,140000,7571779500,63400,63200,63500,63200,912
|
||||
20250508,135900,7513952300,63100,63200,63200,63100,117
|
||||
20250508,135800,7506563800,63100,63000,63200,63000,186
|
||||
20250508,135700,7494827100,63100,63300,63300,63000,673
|
||||
20250508,135600,7452351600,63300,63400,63500,63200,107
|
||||
20250508,135500,7445572400,63400,63300,63600,63300,997
|
||||
20250508,135400,7382346300,63400,63300,63500,63300,272
|
||||
20250508,135300,7365116600,63300,63400,63500,63300,74
|
||||
20250508,135200,7360421500,63400,63300,63500,63300,191
|
||||
20250508,135100,7348313100,63300,63500,63500,63300,88
|
||||
20250508,135000,7342737100,63600,63400,63600,63300,818
|
||||
20250508,134900,7290800200,63400,63400,63400,63300,64
|
||||
20250508,134800,7286744500,63300,63300,63500,63300,186
|
||||
20250508,134700,7274958100,63400,63400,63400,63200,385
|
||||
20250508,134600,7250583200,63300,63400,63500,63300,144
|
||||
20250508,134500,7241455800,63300,63300,63600,63300,919
|
||||
20250508,134400,7183142900,63300,63300,63300,63200,111
|
||||
20250508,134300,7176117300,63300,63200,63300,63200,114
|
||||
20250508,134200,7168907300,63300,63300,63300,63200,176
|
||||
20250508,134100,7157770300,63200,63200,63300,63100,51
|
||||
20250508,134000,7154548400,63100,63400,63600,63100,1013
|
||||
20250508,133900,7090295500,63300,63300,63400,63200,127
|
||||
20250508,133800,7082254100,63400,63300,63400,63300,115
|
||||
20250508,133700,7074968700,63400,63300,63400,63300,118
|
||||
20250508,133600,7067495100,63300,63200,63400,63200,84
|
||||
20250508,133500,7062176500,63400,63300,63500,63200,927
|
||||
20250508,133400,7003401000,63300,63300,63300,63200,156
|
||||
20250508,133300,6993530200,63200,63200,63300,63200,136
|
||||
20250508,133200,6984926900,63300,63300,63400,63200,298
|
||||
20250508,133100,6966056400,63300,63400,63400,63200,74
|
||||
20250508,133000,6961371100,63300,63350,63400,63300,827
|
||||
20250508,132900,6908944950,63400,63300,63400,63200,133
|
||||
20250508,132800,6900527350,63300,63200,63300,63200,148
|
||||
20250508,132700,6891159450,63200,63100,63300,63100,211
|
||||
20250508,132600,6877814450,63200,63000,63200,63000,112
|
||||
20250508,132500,6870744450,63100,63100,63300,63100,567
|
||||
20250508,132400,6834895850,63100,63000,63100,63000,144
|
||||
20250508,132300,6825809550,63100,63200,63200,63000,295
|
||||
20250508,132200,6807180150,63200,63100,63200,63100,105
|
||||
20250508,132100,6800548650,63200,63200,63400,63100,214
|
||||
20250508,132000,6787019850,63400,63300,63500,63100,880
|
||||
20250508,131900,6731235450,63300,63100,63300,63100,81
|
||||
20250508,131800,6726114950,63000,63000,63100,63000,73
|
||||
20250508,131700,6721512450,63100,63000,63100,62900,113
|
||||
20250508,131600,6714391450,63200,63100,63200,63000,171
|
||||
20250508,131500,6703599350,63100,63100,63400,63000,836
|
||||
20250508,131400,6650719850,63100,63200,63200,63000,2030
|
||||
20250508,131300,6522783350,63100,63100,63100,63000,306
|
||||
20250508,131200,6503474950,63000,63000,63200,63000,316
|
||||
20250508,131100,6483539350,63100,63300,63500,63100,795
|
||||
20250508,131000,6433238850,63400,63300,63500,63300,585
|
||||
20250508,130900,6396116950,63300,63300,63400,63300,317
|
||||
20250508,130800,6376038650,63300,63200,63400,63200,122
|
||||
20250508,130700,6368316550,63300,63300,63400,63100,251
|
||||
20250508,130600,6352445350,63300,63500,63500,63200,228
|
||||
20250508,130500,6338010650,63500,63200,63500,63200,741
|
||||
20250508,130400,6290983250,63200,63400,63400,63200,53
|
||||
20250508,130300,6287627050,63400,63200,63400,63200,134
|
||||
20250508,130200,6279144250,63200,63100,63200,63000,204
|
||||
20250508,130100,6266279750,63100,63200,63200,63100,104
|
||||
20250508,130000,6259708150,63100,62800,63400,62800,752
|
||||
20250508,125900,6212162350,62900,62700,62900,62700,374
|
||||
20250508,125800,6188676350,62900,63000,63000,62600,350
|
||||
20250508,125700,6166674150,63000,63400,63400,62900,665
|
||||
20250508,125600,6124719850,63300,63500,63600,63300,259
|
||||
20250508,125500,6108280450,63600,63500,63600,63500,447
|
||||
20250508,125400,6079860650,63400,63600,63600,63400,172
|
||||
20250508,125300,6068934850,63600,63700,63700,63500,291
|
||||
20250508,125200,6050432650,63700,63800,63800,63700,88
|
||||
20250508,125100,6044820950,63700,63900,63900,63700,96
|
||||
20250508,125000,6038690850,63800,63700,63900,63700,815
|
||||
20250508,124900,5986658550,63700,63800,63800,63700,53
|
||||
20250508,124800,5983281750,63600,63600,63700,63600,132
|
||||
20250508,124700,5974875050,63600,63600,63700,63600,82
|
||||
20250508,124600,5969654250,63700,63400,63700,63400,546
|
||||
20250508,124500,5935021050,63600,63600,63700,63500,986
|
||||
20250508,124400,5872262150,63600,63600,63700,63500,124
|
||||
20250508,124300,5864375150,63600,63800,63900,63600,304
|
||||
20250508,124200,5844988750,63800,63900,63900,63700,88
|
||||
20250508,124100,5839369750,63800,63800,63900,63800,145
|
||||
20250508,124000,5830118350,63800,63900,64000,63800,620
|
||||
20250508,123900,5790465450,63800,63900,63900,63800,80
|
||||
20250508,123800,5785355550,63900,63800,63900,63800,247
|
||||
20250508,123700,5769580950,63800,63800,64000,63800,55
|
||||
20250508,123600,5766065350,63900,63900,64000,63800,165
|
||||
20250508,123500,5755520850,64000,63900,64000,63800,753
|
||||
20250508,123400,5707347450,63900,63900,63900,63900,116
|
||||
20250508,123300,5699935050,63800,63900,64000,63800,634
|
||||
20250508,123200,5659377850,64000,63900,64000,63800,181
|
||||
20250508,123100,5647806750,63800,63900,63900,63800,98
|
||||
20250508,123000,5641547050,63900,63800,64000,63800,799
|
||||
20250508,122900,5590462650,63800,63800,63800,63700,94
|
||||
20250508,122800,5584466950,63800,63900,63900,63700,110
|
||||
20250508,122700,5577448650,63800,63800,63900,63800,151
|
||||
20250508,122600,5567805650,63900,63700,63900,63700,62
|
||||
20250508,122500,5563846350,63800,63700,63900,63600,574
|
||||
20250508,122400,5527180550,63700,63600,63700,63600,314
|
||||
20250508,122300,5507200650,63700,63800,63900,63700,456
|
||||
20250508,122200,5478125850,63800,63900,63900,63800,169
|
||||
20250508,122100,5467333450,63900,64000,64000,63800,70
|
||||
20250508,122000,5462857750,64000,63900,64000,63900,768
|
||||
20250508,121900,5413734950,63800,63900,64000,63800,1019
|
||||
20250508,121800,5348620250,63900,64000,64000,63800,95
|
||||
20250508,121700,5342548550,64000,64000,64000,63900,394
|
||||
20250508,121600,5317338050,63900,63800,63900,63800,82
|
||||
20250508,121500,5312098950,63900,63800,64000,63800,987
|
||||
20250508,121400,5248961050,63800,63900,63900,63700,254
|
||||
20250508,121300,5232749250,63900,63900,64000,63900,610
|
||||
20250508,121200,5193741200,63900,63900,64000,63800,345
|
||||
20250508,121100,5171686800,63900,63800,64000,63700,2470
|
||||
20250508,121000,5013968700,63800,63400,63800,63300,3504
|
||||
20250508,120900,4791293400,63400,63400,63400,63300,380
|
||||
20250508,120800,4767204800,63400,63300,63400,63300,68
|
||||
20250508,120700,4762896400,63300,63200,63400,63200,233
|
||||
20250508,120600,4748133300,63300,63200,63400,63200,63
|
||||
20250508,120500,4744143200,63300,63100,63300,63100,854
|
||||
20250508,120400,4690088800,63100,63100,63200,63100,208
|
||||
20250508,120300,4676947700,63200,63000,63200,63000,364
|
||||
20250508,120200,4653973000,63100,63100,63200,63000,176
|
||||
20250508,120100,4642859100,63100,63100,63300,63100,72
|
||||
20250508,120000,4638310400,63200,63100,63300,63000,871
|
||||
20250508,115900,4583316700,63000,62900,63100,62900,91
|
||||
20250508,115800,4577581000,62900,63000,63000,62900,97
|
||||
20250508,115700,4571474300,63000,62900,63000,62900,64
|
||||
20250508,115600,4567444500,63000,63000,63000,62800,131
|
||||
20250508,115500,4559200200,62900,63000,63100,62800,753
|
||||
20250508,115400,4511772200,62900,63000,63100,62900,163
|
||||
20250508,115300,4501495300,63000,63000,63200,62800,375
|
||||
20250508,115200,4477895200,63100,63100,63200,63100,168
|
||||
20250508,115100,4467292800,63100,63200,63200,63100,429
|
||||
20250508,115000,4440187600,63100,63000,63200,63000,713
|
||||
20250508,114900,4395198200,62900,62900,63000,62900,150
|
||||
20250508,114800,4385750000,62900,63000,63000,62900,63
|
||||
20250508,114700,4381782800,62900,63000,63000,62900,114
|
||||
20250508,114600,4374608900,63100,63000,63100,62800,218
|
||||
20250508,114500,4360880100,62900,62900,63100,62900,719
|
||||
20250508,114400,4315573000,62900,62900,62900,62800,141
|
||||
20250508,114300,4306706700,62900,62800,62900,62700,176
|
||||
20250508,114200,4295661200,62800,62900,62900,62700,115
|
||||
20250508,114100,4288440600,63000,63000,63000,62700,124
|
||||
20250508,114000,4280644100,63000,62900,63000,62700,613
|
||||
20250508,113900,4242037000,62900,62950,63000,62900,187
|
||||
20250508,113800,4230270950,63000,63000,63000,62950,147
|
||||
20250508,113700,4221010300,63000,62900,63000,62900,199
|
||||
20250508,113600,4208476200,62900,63000,63000,62900,245
|
||||
20250508,113500,4193043000,63000,63000,63100,62900,1078
|
||||
20250508,113400,4125127200,62900,63050,63100,62900,82
|
||||
20250508,113300,4119958100,63000,63000,63100,63000,469
|
||||
20250508,113200,4090367300,63100,63100,63100,63000,99
|
||||
20250508,113100,4084124600,63100,63000,63100,63000,120
|
||||
20250508,113000,4076559500,63000,63100,63200,63000,834
|
||||
20250508,112900,4023883200,63100,63100,63100,63000,376
|
||||
20250508,112800,4000162300,63100,63000,63100,63000,528
|
||||
20250508,112700,3966882000,63000,63000,63000,62900,766
|
||||
20250508,112600,3918625200,63000,62900,63000,62900,219
|
||||
20250508,112500,3904843500,62900,63000,63000,62900,1884
|
||||
20250508,112400,3786162300,63000,63000,63000,62900,179
|
||||
20250508,112300,3774887700,63000,63000,63000,62900,69
|
||||
20250508,112200,3770540900,63000,63000,63000,62900,154
|
||||
20250508,112100,3760842600,63000,62900,63000,62900,53
|
||||
20250508,112000,3757507400,63000,62800,63000,62800,837
|
||||
20250508,111900,3704809000,62900,63000,63000,62900,219
|
||||
20250508,111800,3691028000,63000,62900,63000,62900,99
|
||||
20250508,111700,3684792000,63000,62900,63000,62800,389
|
||||
20250508,111600,3660325400,62800,63000,63000,62800,132
|
||||
20250508,111500,3652022600,63000,63000,63000,62900,994
|
||||
20250508,111400,3589402500,62900,62900,63000,62900,247
|
||||
20250508,111300,3573860700,62900,62800,62900,62800,691
|
||||
20250508,111200,3530399300,62900,62700,62900,62700,476
|
||||
20250508,111100,3500502300,62800,62800,62800,62700,136
|
||||
20250508,111000,3491968850,62750,62300,62800,62300,1101
|
||||
20250508,110900,3423014100,62400,62300,62500,62300,101
|
||||
20250508,110800,3416710100,62400,62500,62500,62400,54
|
||||
20250508,110700,3413336100,62500,62500,62500,62400,144
|
||||
20250508,110600,3404338900,62500,62500,62600,62400,106
|
||||
20250508,110500,3397714900,62600,62400,62600,62300,680
|
||||
20250508,110400,3355171200,62400,62400,62400,62300,62
|
||||
20250508,110300,3351305000,62400,62500,62500,62400,68
|
||||
20250508,110200,3347060600,62600,62500,62600,62500,105
|
||||
20250508,110100,3340493500,62500,62500,62500,62400,60
|
||||
20250508,110000,3336745600,62400,62300,62500,62300,1045
|
||||
20250508,105900,3271548700,62300,62300,62400,62300,85
|
||||
20250508,105800,3266248400,62300,62300,62400,62300,93
|
||||
20250508,105700,3260447100,62400,62300,62400,62300,89
|
||||
20250508,105600,3254899500,62300,62300,62300,62300,845
|
||||
20250508,105500,3202256000,62300,62000,62300,62000,791
|
||||
20250508,105400,3153121100,62000,62000,62000,61900,2846
|
||||
20250508,105300,2976669300,62000,62000,62000,61900,1173
|
||||
20250508,105200,2903967000,61900,62000,62000,61900,80
|
||||
20250508,105100,2899009400,61900,62000,62000,61900,182
|
||||
20250508,105000,2887742700,61900,62000,62000,61900,1070
|
||||
20250508,104900,2821405300,61900,61800,61900,61800,214
|
||||
20250508,104800,2808163400,61900,61900,61900,61800,177
|
||||
20250508,104700,2797211600,61900,61900,61900,61900,3
|
||||
20250508,104600,2797025900,61900,62000,62000,61900,225
|
||||
20250508,104500,2783080200,61900,62000,62000,61700,1403
|
||||
20250508,104400,2696128900,61900,61900,62000,61800,436
|
||||
20250508,104300,2669121300,61800,62000,62000,61800,137
|
||||
20250508,104200,2660643100,61900,61900,61900,61800,95
|
||||
20250508,104100,2654762700,61900,61900,61900,61800,46
|
||||
20250508,104000,2651915500,61900,61900,62000,61800,561
|
||||
20250508,103900,2617172200,61900,61800,61900,61700,117
|
||||
20250508,103800,2609946300,61800,61800,61900,61800,16
|
||||
20250508,103700,2608956300,61800,62100,62100,61800,469
|
||||
20250508,103600,2579948300,62100,62200,62200,62000,77
|
||||
20250508,103500,2575165000,62300,62100,62500,62000,899
|
||||
20250508,103400,2519207700,62000,61900,62100,61900,150
|
||||
20250508,103300,2509907800,62000,62100,62100,62000,664
|
||||
20250508,103200,2468703600,62100,62200,62300,62100,376
|
||||
20250508,103100,2445326450,62300,62300,62300,62200,51
|
||||
20250508,103000,2442151450,62400,62300,62500,62300,947
|
||||
20250508,102900,2382986250,62400,62300,62400,62200,494
|
||||
20250508,102800,2352243550,62400,62600,62600,62100,673
|
||||
20250508,102700,2310355150,62600,62700,62700,62600,125
|
||||
20250508,102600,2302528550,62800,62900,63000,62600,467
|
||||
20250508,102500,2273214150,62900,62800,63000,62800,664
|
||||
20250508,102400,2231433750,62700,62800,62900,62700,148
|
||||
20250508,102300,2222150150,62800,62700,62900,62700,281
|
||||
20250508,102200,2204506800,62700,62700,62800,62700,123
|
||||
20250508,102100,2196792800,62600,62700,62700,62600,168
|
||||
20250508,102000,2186263900,62750,62800,63000,62700,669
|
||||
20250508,101900,2144180000,62700,62700,62800,62700,91
|
||||
20250508,101800,2138469050,62700,62600,62700,62600,119
|
||||
20250508,101700,2131007850,62700,62700,62800,62700,93
|
||||
20250508,101600,2125176050,62800,62800,62800,62800,51
|
||||
20250508,101500,2121973250,62700,62800,62900,62600,983
|
||||
20250508,101400,2060253850,62700,62600,62700,62600,16
|
||||
20250508,101300,2059251050,62700,62700,62700,62600,224
|
||||
20250508,101200,2045215250,62700,62600,62700,62600,125
|
||||
20250508,101100,2037377850,62600,62600,62600,62500,183
|
||||
20250508,101000,2025932050,62600,62600,62700,62500,1950
|
||||
20250508,100900,1903812550,62500,62500,62600,62500,83
|
||||
20250508,100800,1898619550,62600,62500,62600,62500,59
|
||||
20250508,100700,1894928150,62500,62600,62600,62500,39
|
||||
20250508,100600,1892487050,62600,62500,62600,62500,293
|
||||
20250508,100500,1874173550,62500,62500,62600,62500,807
|
||||
20250508,100400,1823676150,62500,62600,62600,62500,55
|
||||
20250508,100300,1820238150,62500,62500,62600,62500,158
|
||||
20250508,100200,1810360550,62400,62400,62500,62400,105
|
||||
20250508,100100,1803806950,62400,62500,62500,62400,65
|
||||
20250508,100000,1799745000,62600,62500,62600,62300,811
|
||||
20250508,095900,1748991500,62300,62600,62600,62300,829
|
||||
20250508,095800,1697219300,62500,62600,62600,62500,133
|
||||
20250508,095700,1688895050,62600,62450,62600,62450,1342
|
||||
20250508,095600,1604922550,62400,62500,62500,62400,22
|
||||
20250508,095500,1603547850,62500,62500,62500,62400,689
|
||||
20250508,095400,1560485650,62500,62400,62500,62400,122
|
||||
20250508,095300,1552870050,62400,62400,62500,62300,272
|
||||
20250508,095200,1535897650,62400,62100,62400,62100,994
|
||||
20250508,095100,1473937750,62100,62200,62200,62100,122
|
||||
20250508,095000,1466351250,62200,61850,62300,61850,635
|
||||
20250508,094900,1426867700,61850,62000,62200,61850,467
|
||||
20250508,094800,1397933850,62000,62100,62100,62000,49
|
||||
20250508,094700,1394895150,62000,62100,62100,62000,843
|
||||
20250508,094600,1342545650,62100,62000,62300,62000,855
|
||||
20250508,094500,1289431150,62100,62000,62100,62000,813
|
||||
20250508,094400,1238973750,61900,61900,62000,61900,15
|
||||
20250508,094300,1238044450,62100,62000,62100,61800,303
|
||||
20250508,094200,1219282450,62050,62100,62100,62000,91
|
||||
20250508,094100,1213639600,62100,62000,62100,61900,97
|
||||
20250508,094000,1207624300,62000,61900,62200,61900,605
|
||||
20250508,093900,1170055300,61800,61800,61800,61800,46
|
||||
20250508,093800,1167212500,61900,61700,61900,61700,22
|
||||
20250508,093700,1165853000,61600,62100,62100,61500,385
|
||||
20250508,093600,1142039900,62000,62100,62100,62000,167
|
||||
20250508,093500,1131671700,62000,61900,62100,61900,578
|
||||
20250508,093400,1095796200,61900,62000,62000,61900,205
|
||||
20250508,093300,1083095500,61900,62100,62100,61900,219
|
||||
20250508,093200,1069519400,62000,62000,62000,62000,332
|
||||
20250508,093100,1048935400,62000,62000,62100,61900,140
|
||||
20250508,093000,1040247300,62000,61800,62100,61800,1261
|
||||
20250508,092900,962082400,61800,61900,61900,61800,205
|
||||
20250508,092800,949406500,61800,61800,62000,61700,637
|
||||
20250508,092700,909967100,61800,61800,61850,61700,313
|
||||
20250508,092600,890624300,61700,61400,61700,61300,2344
|
||||
20250508,092500,746438500,61300,61100,61400,61100,1870
|
||||
20250508,092400,632013300,61100,61100,61100,61000,55
|
||||
20250508,092300,628653400,61000,61000,61100,61000,149
|
||||
20250508,092200,619563000,61000,61100,61100,61000,400
|
||||
20250508,092100,595151500,61000,61000,61100,61000,37
|
||||
20250508,092000,592892100,60900,60900,61200,60700,747
|
||||
20250508,091900,547312700,60700,60800,61000,60500,276
|
||||
20250508,091800,530504500,60900,60900,61000,60700,186
|
||||
20250508,091700,519169200,60900,60900,60900,60500,305
|
||||
20250508,091600,500698500,61000,60800,61000,60700,504
|
||||
20250508,091500,469971300,60700,60000,61100,60000,2941
|
||||
20250508,091400,291801700,59900,60100,60100,59800,600
|
||||
20250508,091300,255862400,60100,60000,60100,60000,128
|
||||
20250508,091200,248181800,60000,59900,60000,59900,15
|
||||
20250508,091100,247283000,60000,60200,60200,59900,22
|
||||
20250508,091000,245962900,60200,60100,60300,60000,381
|
||||
20250508,090900,223057000,60200,60000,60200,60000,340
|
||||
20250508,090800,202653500,60000,60100,60200,60000,71
|
||||
20250508,090700,198388800,60300,60100,60300,60000,58
|
||||
20250508,090600,194904200,60100,60100,60200,60100,49
|
||||
20250508,090500,191959200,60100,60000,60100,59900,59
|
||||
20250508,090400,188415100,59900,60000,60100,59900,53
|
||||
20250508,090300,185235100,60000,60100,60200,60000,1126
|
||||
20250508,090200,117657500,60100,60200,60300,60000,233
|
||||
20250508,090100,103650200,60000,60700,60800,60000,1123
|
||||
20250508,090000,35905000,60700,60400,60800,60400,594
|
||||
|
Reference in New Issue
Block a user