Update 2025-05-08 2733 candle_min
This commit is contained in:
560
001040/min/candle-20250508.csv
Normal file
560
001040/min/candle-20250508.csv
Normal file
@@ -0,0 +1,560 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,181800,22051185850,129500,129500,129500,129500,12530
|
||||
20250508,181700,22051185850,129500,129500,129500,129500,0
|
||||
20250508,181600,22051185850,129500,129500,129500,129500,0
|
||||
20250508,181500,22051185850,129500,129500,129500,129500,0
|
||||
20250508,181400,22051185850,129500,129500,129500,129500,0
|
||||
20250508,181300,22051185850,129500,129500,129500,129500,0
|
||||
20250508,181200,22051185850,129500,129500,129500,129500,0
|
||||
20250508,181100,22051185850,129500,129500,129500,129500,0
|
||||
20250508,181000,22051185850,129500,129500,129500,129500,0
|
||||
20250508,180900,22051185850,129500,129500,129500,129500,0
|
||||
20250508,180800,22051185850,129500,129500,129500,129500,0
|
||||
20250508,180700,22051185850,129500,129500,129500,129500,0
|
||||
20250508,180600,22051185850,129500,129500,129500,129500,0
|
||||
20250508,180500,22051185850,129500,129500,129500,129500,0
|
||||
20250508,180400,22051185850,129500,129500,129500,129500,0
|
||||
20250508,180300,22051185850,129500,129500,129500,129500,0
|
||||
20250508,180200,22051185850,129500,129500,129500,129500,0
|
||||
20250508,180100,22051185850,129500,129500,129500,129500,0
|
||||
20250508,180000,22051185850,129500,129500,129500,129500,0
|
||||
20250508,175900,22051185850,129500,129500,129500,129500,0
|
||||
20250508,175800,22051185850,129500,129500,129500,129500,0
|
||||
20250508,175700,22051185850,129500,129500,129500,129500,0
|
||||
20250508,175600,22051185850,129500,129500,129500,129500,0
|
||||
20250508,175500,22051185850,129500,129500,129500,129500,0
|
||||
20250508,175400,22051185850,129500,129500,129500,129500,0
|
||||
20250508,175300,22051185850,129500,129500,129500,129500,0
|
||||
20250508,175200,22051185850,129500,129500,129500,129500,0
|
||||
20250508,175100,22051185850,129500,129500,129500,129500,0
|
||||
20250508,175000,22051185850,129500,129500,129500,129500,0
|
||||
20250508,174900,22051185850,129500,129500,129500,129500,0
|
||||
20250508,174800,22051185850,129500,129500,129500,129500,12530
|
||||
20250508,174700,22051185850,129500,129500,129500,129500,0
|
||||
20250508,174600,22051185850,129500,129500,129500,129500,0
|
||||
20250508,174500,22051185850,129500,129500,129500,129500,0
|
||||
20250508,174400,22051185850,129500,129500,129500,129500,0
|
||||
20250508,174300,22051185850,129500,129500,129500,129500,0
|
||||
20250508,174200,22051185850,129500,129500,129500,129500,0
|
||||
20250508,174100,22051185850,129500,129500,129500,129500,0
|
||||
20250508,174000,22051185850,129500,129500,129500,129500,0
|
||||
20250508,173900,22051185850,129500,129500,129500,129500,0
|
||||
20250508,173800,22051185850,129500,129500,129500,129500,0
|
||||
20250508,173700,22051185850,129500,129500,129500,129500,0
|
||||
20250508,173600,22051185850,129500,129500,129500,129500,0
|
||||
20250508,173500,22051185850,129500,129500,129500,129500,0
|
||||
20250508,173400,22051185850,129500,129500,129500,129500,0
|
||||
20250508,173300,22051185850,129500,129500,129500,129500,0
|
||||
20250508,173200,22051185850,129500,129500,129500,129500,0
|
||||
20250508,173100,22051185850,129500,129500,129500,129500,0
|
||||
20250508,173000,22051185850,129500,129500,129500,129500,0
|
||||
20250508,172900,22051185850,129500,129500,129500,129500,0
|
||||
20250508,172800,22051185850,129500,129500,129500,129500,0
|
||||
20250508,172700,22051185850,129500,129500,129500,129500,0
|
||||
20250508,172600,22051185850,129500,129500,129500,129500,0
|
||||
20250508,172500,22051185850,129500,129500,129500,129500,0
|
||||
20250508,172400,22051185850,129500,129500,129500,129500,0
|
||||
20250508,172300,22051185850,129500,129500,129500,129500,0
|
||||
20250508,172200,22051185850,129500,129500,129500,129500,0
|
||||
20250508,172100,22051185850,129500,129500,129500,129500,0
|
||||
20250508,172000,22051185850,129500,129500,129500,129500,0
|
||||
20250508,171900,22051185850,129500,129500,129500,129500,0
|
||||
20250508,171800,22051185850,129500,129500,129500,129500,12530
|
||||
20250508,171700,22051185850,129500,129500,129500,129500,0
|
||||
20250508,171600,22051185850,129500,129500,129500,129500,0
|
||||
20250508,171500,22051185850,129500,129500,129500,129500,0
|
||||
20250508,171400,22051185850,129500,129500,129500,129500,0
|
||||
20250508,171300,22051185850,129500,129500,129500,129500,0
|
||||
20250508,171200,22051185850,129500,129500,129500,129500,0
|
||||
20250508,171100,22051185850,129500,129500,129500,129500,0
|
||||
20250508,171000,22051185850,129500,129500,129500,129500,0
|
||||
20250508,170900,22051185850,129500,129500,129500,129500,0
|
||||
20250508,170800,22051185850,129500,129500,129500,129500,0
|
||||
20250508,170700,22051185850,129500,129500,129500,129500,0
|
||||
20250508,170600,22051185850,129500,129500,129500,129500,0
|
||||
20250508,170500,22051185850,129500,129500,129500,129500,0
|
||||
20250508,170400,22051185850,129500,129500,129500,129500,0
|
||||
20250508,170300,22051185850,129500,129500,129500,129500,0
|
||||
20250508,170200,22051185850,129500,129500,129500,129500,0
|
||||
20250508,170100,22051185850,129500,129500,129500,129500,0
|
||||
20250508,170000,22051185850,129500,129500,129500,129500,0
|
||||
20250508,165900,22051185850,129500,129500,129500,129500,0
|
||||
20250508,165800,22051185850,129500,129500,129500,129500,0
|
||||
20250508,165700,22051185850,129500,129500,129500,129500,0
|
||||
20250508,165600,22051185850,129500,129500,129500,129500,0
|
||||
20250508,165500,22051185850,129500,129500,129500,129500,0
|
||||
20250508,165400,22051185850,129500,129500,129500,129500,0
|
||||
20250508,165300,22051185850,129500,129500,129500,129500,0
|
||||
20250508,165200,22051185850,129500,129500,129500,129500,0
|
||||
20250508,165100,22051185850,129500,129500,129500,129500,0
|
||||
20250508,165000,22051185850,129500,129500,129500,129500,0
|
||||
20250508,164900,22051185850,129500,129500,129500,129500,0
|
||||
20250508,164800,22051185850,129500,129500,129500,129500,12530
|
||||
20250508,164700,22051185850,129500,129500,129500,129500,0
|
||||
20250508,164600,22051185850,129500,129500,129500,129500,0
|
||||
20250508,164500,22051185850,129500,129500,129500,129500,0
|
||||
20250508,164400,22051185850,129500,129500,129500,129500,0
|
||||
20250508,164300,22051185850,129500,129500,129500,129500,0
|
||||
20250508,164200,22051185850,129500,129500,129500,129500,0
|
||||
20250508,164100,22051185850,129500,129500,129500,129500,0
|
||||
20250508,164000,22051185850,129500,129500,129500,129500,0
|
||||
20250508,163900,22051185850,129500,129500,129500,129500,0
|
||||
20250508,163800,22051185850,129500,129500,129500,129500,0
|
||||
20250508,163700,22051185850,129500,129500,129500,129500,0
|
||||
20250508,163600,22051185850,129500,129500,129500,129500,0
|
||||
20250508,163500,22051185850,129500,129500,129500,129500,0
|
||||
20250508,163400,22051185850,129500,129500,129500,129500,0
|
||||
20250508,163300,22051185850,129500,129500,129500,129500,0
|
||||
20250508,163200,22051185850,129500,129500,129500,129500,0
|
||||
20250508,163100,22051185850,129500,129500,129500,129500,0
|
||||
20250508,163000,22051185850,129500,129500,129500,129500,0
|
||||
20250508,162900,22051185850,129500,129500,129500,129500,0
|
||||
20250508,162800,22051185850,129500,129500,129500,129500,0
|
||||
20250508,162700,22051185850,129500,129500,129500,129500,0
|
||||
20250508,162600,22051185850,129500,129500,129500,129500,0
|
||||
20250508,162500,22051185850,129500,129500,129500,129500,0
|
||||
20250508,162400,22051185850,129500,129500,129500,129500,0
|
||||
20250508,162300,22051185850,129500,129500,129500,129500,0
|
||||
20250508,162200,22051185850,129500,129500,129500,129500,0
|
||||
20250508,162100,22051185850,129500,129500,129500,129500,0
|
||||
20250508,162000,22051185850,129500,129500,129500,129500,0
|
||||
20250508,161900,22051185850,129500,129500,129500,129500,0
|
||||
20250508,161800,22051185850,129500,129500,129500,129500,12530
|
||||
20250508,161700,22051185850,129500,129500,129500,129500,0
|
||||
20250508,161600,22051185850,129500,129500,129500,129500,0
|
||||
20250508,161500,22051185850,129500,129500,129500,129500,0
|
||||
20250508,161400,22051185850,129500,129500,129500,129500,0
|
||||
20250508,161300,22051185850,129500,129500,129500,129500,0
|
||||
20250508,161200,22051185850,129500,129500,129500,129500,0
|
||||
20250508,161100,22051185850,129500,129500,129500,129500,0
|
||||
20250508,161000,22051185850,129500,129500,129500,129500,0
|
||||
20250508,160900,22051185850,129500,129500,129500,129500,0
|
||||
20250508,160800,22051185850,129500,129500,129500,129500,0
|
||||
20250508,160700,22051185850,129500,129500,129500,129500,0
|
||||
20250508,160600,22051185850,129500,129500,129500,129500,0
|
||||
20250508,160500,22051185850,129500,129500,129500,129500,0
|
||||
20250508,160400,22051185850,129500,129500,129500,129500,0
|
||||
20250508,160300,22051185850,129500,129500,129500,129500,0
|
||||
20250508,160200,22051185850,129500,129500,129500,129500,0
|
||||
20250508,160100,22051185850,129500,129500,129500,129500,0
|
||||
20250508,160000,22051185850,129500,129500,129500,129500,0
|
||||
20250508,155900,22051185850,129500,129500,129500,129500,0
|
||||
20250508,155800,22051185850,129500,129500,129500,129500,0
|
||||
20250508,155700,22051185850,129500,129500,129500,129500,0
|
||||
20250508,155600,22051185850,129500,129500,129500,129500,0
|
||||
20250508,155500,22051185850,129500,129500,129500,129500,0
|
||||
20250508,155400,22051185850,129500,129500,129500,129500,0
|
||||
20250508,155300,22051185850,129500,129500,129500,129500,0
|
||||
20250508,155200,22051185850,129500,129500,129500,129500,0
|
||||
20250508,155100,22051185850,129500,129500,129500,129500,0
|
||||
20250508,155000,22051185850,129500,129500,129500,129500,0
|
||||
20250508,154900,22051185850,129500,129500,129500,129500,0
|
||||
20250508,154800,22051185850,129500,129500,129500,129500,12530
|
||||
20250508,154700,22051185850,129500,129500,129500,129500,0
|
||||
20250508,154600,22051185850,129500,129500,129500,129500,0
|
||||
20250508,154500,22051185850,129500,129500,129500,129500,0
|
||||
20250508,154400,22051185850,129500,129500,129500,129500,0
|
||||
20250508,154300,22051185850,129500,129500,129500,129500,0
|
||||
20250508,154200,22051185850,129500,129500,129500,129500,0
|
||||
20250508,154100,22051185850,129500,129500,129500,129500,0
|
||||
20250508,154000,22051185850,129500,129500,129500,129500,0
|
||||
20250508,153900,22051185850,129500,129500,129500,129500,0
|
||||
20250508,153800,22051185850,129500,129500,129500,129500,0
|
||||
20250508,153700,22051185850,129500,129500,129500,129500,0
|
||||
20250508,153600,22051185850,129500,129500,129500,129500,0
|
||||
20250508,153500,22051185850,129500,129500,129500,129500,0
|
||||
20250508,153400,22051185850,129500,129500,129500,129500,0
|
||||
20250508,153300,22051185850,129500,129500,129500,129500,0
|
||||
20250508,153200,22051185850,129500,129500,129500,129500,0
|
||||
20250508,153100,22051185850,129500,129500,129500,129500,0
|
||||
20250508,153000,22051185850,129500,129500,129500,129500,12530
|
||||
20250508,152900,20428550850,129500,129500,129500,129500,0
|
||||
20250508,152800,20428550850,129500,129500,129500,129500,0
|
||||
20250508,152700,20428550850,129500,129500,129500,129500,0
|
||||
20250508,152600,20428550850,129500,129500,129500,129500,0
|
||||
20250508,152500,20428550850,129500,129500,129500,129500,0
|
||||
20250508,152400,20428550850,129500,129500,129500,129500,0
|
||||
20250508,152300,20428550850,129500,129500,129500,129500,0
|
||||
20250508,152200,20428550850,129500,129500,129500,129500,0
|
||||
20250508,152100,20428550850,129500,129500,129500,129500,0
|
||||
20250508,152000,20428550850,129500,129500,129500,129500,0
|
||||
20250508,151900,20428550850,129500,129800,129800,129400,87
|
||||
20250508,151800,20417285850,129300,129500,129800,129200,171
|
||||
20250508,151700,20395133950,129500,129500,129700,129500,187
|
||||
20250508,151600,20370903350,129500,129600,129700,129500,190
|
||||
20250508,151500,20346274350,129600,129700,130000,129500,305
|
||||
20250508,151400,20306686950,129600,129600,129900,129500,312
|
||||
20250508,151300,20266217550,129500,129600,129600,129400,420
|
||||
20250508,151200,20211804450,129600,129600,129900,129500,377
|
||||
20250508,151100,20162914550,129700,129900,129900,129600,228
|
||||
20250508,151000,20133337450,129900,129400,129900,129400,297
|
||||
20250508,150900,20094829150,129500,129700,129700,129400,208
|
||||
20250508,150800,20067879050,129500,129600,129900,129500,264
|
||||
20250508,150700,20033643850,129400,129500,129900,129400,256
|
||||
20250508,150600,20000494550,129400,129500,130000,129300,446
|
||||
20250508,150500,19942686850,129600,129500,129900,129500,329
|
||||
20250508,150400,19900052450,129600,129500,129600,129500,277
|
||||
20250508,150300,19864156850,129600,129500,129900,129500,272
|
||||
20250508,150200,19828880650,129600,129500,129900,129500,241
|
||||
20250508,150100,19797652350,129600,129900,129900,129200,174
|
||||
20250508,150000,19775099250,128900,129400,129900,128800,532
|
||||
20250508,145900,19706284150,129400,129200,129500,129100,381
|
||||
20250508,145800,19657004350,129200,129300,129500,129000,353
|
||||
20250508,145700,19611385250,129400,129200,129800,129100,330
|
||||
20250508,145600,19568702650,129300,129200,129400,129000,248
|
||||
20250508,145500,19536641750,129100,129300,129600,129000,637
|
||||
20250508,145400,19454296050,129200,129100,129400,129100,298
|
||||
20250508,145300,19415778450,129200,129400,129400,129100,287
|
||||
20250508,145200,19378665350,129400,129400,129500,129300,383
|
||||
20250508,145100,19329099250,129500,129400,129500,129400,323
|
||||
20250508,145000,19287280050,129500,129300,129700,129200,377
|
||||
20250508,144900,19238476650,129400,129300,129600,129300,425
|
||||
20250508,144800,19183444850,129300,129500,129800,129300,505
|
||||
20250508,144700,19118006350,129600,129500,129600,129400,277
|
||||
20250508,144600,19082125550,129500,129800,129800,129500,305
|
||||
20250508,144500,19042584950,129800,129600,129900,129500,292
|
||||
20250508,144400,19004733050,129900,129600,129900,129400,426
|
||||
20250508,144300,18949521250,129600,129700,129800,129400,363
|
||||
20250508,144200,18902462650,129700,129600,129800,129500,324
|
||||
20250508,144100,18860457650,129700,129600,129800,129300,396
|
||||
20250508,144000,18809119150,129500,129400,129800,129300,305
|
||||
20250508,143900,18769609350,129400,129700,129700,129300,394
|
||||
20250508,143800,18718567550,129800,129500,129800,129500,359
|
||||
20250508,143700,18672017750,129400,129500,129800,129200,292
|
||||
20250508,143600,18634181050,129800,129200,129800,129200,283
|
||||
20250508,143500,18597541650,129300,129600,129800,129200,668
|
||||
20250508,143400,18511059450,129600,129900,129900,129500,330
|
||||
20250508,143300,18468248950,129900,130000,130300,129600,344
|
||||
20250508,143200,18423547150,130000,129600,130300,129500,317
|
||||
20250508,143100,18382378050,129700,130000,130100,129700,486
|
||||
20250508,143000,18319226350,130000,129900,130100,129800,228
|
||||
20250508,142900,18289588350,129900,129800,130300,129700,425
|
||||
20250508,142800,18234319550,129700,130300,130400,129500,513
|
||||
20250508,142700,18167660550,129900,129800,130300,129700,495
|
||||
20250508,142600,18103288050,129800,129900,130200,129800,297
|
||||
20250508,142500,18064678750,129900,129900,130200,129700,294
|
||||
20250508,142400,18026480250,129900,130000,130100,129500,514
|
||||
20250508,142300,17959770250,130100,129600,130200,129600,747
|
||||
20250508,142200,17862773150,129600,129600,130000,129400,369
|
||||
20250508,142100,17814912650,129700,130200,130200,129600,403
|
||||
20250508,142000,17762537450,130100,130200,130300,129700,361
|
||||
20250508,141900,17715576650,130200,130000,130200,129800,1486
|
||||
20250508,141800,17522387650,130000,130000,130000,129900,310
|
||||
20250508,141700,17482097650,130000,129300,130000,129100,720
|
||||
20250508,141600,17388725850,129200,129100,129300,128900,543
|
||||
20250508,141500,17318603150,129100,128800,129100,128700,373
|
||||
20250508,141400,17270537650,128800,128900,129200,128600,400
|
||||
20250508,141300,17219027850,129100,129000,129100,128600,368
|
||||
20250508,141200,17171615250,129000,128700,129000,128600,114
|
||||
20250508,141100,17156930950,128700,128600,129200,128400,460
|
||||
20250508,141000,17097688150,128600,128600,128700,128400,339
|
||||
20250508,140900,17054108550,128600,128500,128600,128400,266
|
||||
20250508,140800,17019929750,128400,128400,128500,128300,203
|
||||
20250508,140700,16993863150,128500,128500,128500,128300,263
|
||||
20250508,140600,16960079450,128500,128400,129000,128300,254
|
||||
20250508,140500,16927437750,128400,128300,128500,128300,173
|
||||
20250508,140400,16905217850,128400,128400,128500,128300,183
|
||||
20250508,140300,16881717050,128300,128500,128500,128300,203
|
||||
20250508,140200,16855654750,128500,128500,128900,128300,458
|
||||
20250508,140100,16796828150,128300,128500,129100,128100,1040
|
||||
20250508,140000,16663470650,128500,128500,129200,128200,620
|
||||
20250508,135900,16583836850,128500,128500,128700,128400,461
|
||||
20250508,135800,16524572050,128700,128700,128800,128300,1607
|
||||
20250508,135700,16318082450,128600,128700,128800,128600,163
|
||||
20250508,135600,16297097750,128700,128700,128800,128600,252
|
||||
20250508,135500,16264670550,128700,128800,129200,128600,472
|
||||
20250508,135400,16203883950,128800,128800,128800,128600,269
|
||||
20250508,135300,16169256650,128800,128800,128800,128700,206
|
||||
20250508,135200,16142728850,128800,128600,129100,128600,172
|
||||
20250508,135100,16120580050,128600,128900,129200,128600,273
|
||||
20250508,135000,16085412850,128900,128700,129200,128700,369
|
||||
20250508,134900,16037852750,128700,128800,128800,128600,732
|
||||
20250508,134800,15943687350,128800,128700,128800,128600,495
|
||||
20250508,134700,15879988550,128800,128700,128800,128700,115
|
||||
20250508,134600,15865182450,128800,128700,128800,128600,199
|
||||
20250508,134500,15839573850,128600,128600,128800,128600,310
|
||||
20250508,134400,15799681050,128700,128800,128800,128700,409
|
||||
20250508,134300,15747027400,128700,128800,128900,128700,390
|
||||
20250508,134200,15696820500,128700,128900,128900,128700,278
|
||||
20250508,134100,15661008200,128900,128800,128900,128700,283
|
||||
20250508,134000,15624553850,128700,128900,129000,128700,317
|
||||
20250508,133900,15583714450,128800,128800,129000,128800,300
|
||||
20250508,133800,15545038450,128900,128900,129000,128800,265
|
||||
20250508,133700,15510866850,129000,129200,129200,128900,326
|
||||
20250508,133600,15468801850,129200,129300,129300,129100,196
|
||||
20250508,133500,15443471750,129200,129300,129400,129200,234
|
||||
20250508,133400,15413226550,129200,129300,129300,129200,183
|
||||
20250508,133300,15389569550,129200,129400,129400,129200,371
|
||||
20250508,133200,15341585150,129400,129100,129400,129100,105
|
||||
20250508,133100,15328005950,129200,129300,129700,129100,254
|
||||
20250508,133000,15295152250,129200,129000,129300,128900,336
|
||||
20250508,132900,15251790750,129100,129300,129300,129000,206
|
||||
20250508,132800,15225199750,129300,129300,129500,129000,312
|
||||
20250508,132700,15184883850,129300,129400,129400,129200,195
|
||||
20250508,132600,15159655850,129300,129400,129600,129200,1245
|
||||
20250508,132500,14998438850,129300,129200,129400,129200,189
|
||||
20250508,132400,14974001450,129300,129300,129400,129100,249
|
||||
20250508,132300,14941813450,129100,129200,129300,129100,130
|
||||
20250508,132200,14925021950,129300,129100,129500,129100,183
|
||||
20250508,132100,14901363450,129100,129200,129400,129100,232
|
||||
20250508,132000,14871387650,129100,129100,129300,129100,441
|
||||
20250508,131900,14814394450,129200,129000,129200,129000,266
|
||||
20250508,131800,14780053650,129000,129100,129300,128900,231
|
||||
20250508,131700,14750233750,129100,129200,129300,129100,313
|
||||
20250508,131600,14709795550,129200,129300,129300,129100,250
|
||||
20250508,131500,14677500550,129200,129400,129500,129100,1374
|
||||
20250508,131400,14499936550,129500,129500,129500,129300,157
|
||||
20250508,131300,14479617250,129400,129400,129500,129300,131
|
||||
20250508,131200,14462664050,129300,129300,129900,129100,504
|
||||
20250508,131100,14397451150,129400,129300,129600,129200,419
|
||||
20250508,131000,14343284650,129200,129900,129900,129200,501
|
||||
20250508,130900,14278383550,129800,129700,129900,129700,620
|
||||
20250508,130800,14197926950,129700,129900,129900,129700,560
|
||||
20250508,130700,14125252450,129800,130000,130000,129600,1230
|
||||
20250508,130600,13965675350,130000,130000,130100,129900,726
|
||||
20250508,130500,13871270050,130000,130100,130300,129900,810
|
||||
20250508,130400,13765913650,130100,130200,130200,129900,565
|
||||
20250508,130300,13692432050,130100,130300,130300,130000,253
|
||||
20250508,130200,13659482650,130300,130300,130400,130000,744
|
||||
20250508,130100,13562598350,130300,130300,130400,130100,569
|
||||
20250508,130000,13488481050,130300,130200,130300,130000,331
|
||||
20250508,125900,13445365250,130200,130100,130300,130100,873
|
||||
20250508,125800,13331628550,130200,130400,130400,130100,495
|
||||
20250508,125700,13267152450,130400,130200,130400,130100,547
|
||||
20250508,125600,13195887950,130100,130000,130500,129900,2716
|
||||
20250508,125500,12842751950,130000,129700,130000,129700,835
|
||||
20250508,125400,12734336550,129700,129900,129900,129600,568
|
||||
20250508,125300,12660577550,129900,129600,129900,129500,353
|
||||
20250508,125200,12614790950,129600,129600,129700,129500,234
|
||||
20250508,125100,12584462350,129600,129200,129600,129200,390
|
||||
20250508,125000,12533944550,129200,129600,129800,129200,658
|
||||
20250508,124900,12448693850,129700,129900,129900,129700,148
|
||||
20250508,124800,12429482150,129900,129800,129900,129700,375
|
||||
20250508,124700,12380818050,129800,129600,129800,129600,365
|
||||
20250508,124600,12333468950,129600,129500,129700,129400,196
|
||||
20250508,124500,12308071350,129500,129200,129600,129200,199
|
||||
20250508,124400,12282334650,129300,129100,129300,129100,279
|
||||
20250508,124300,12246264650,129100,129100,129200,129000,211
|
||||
20250508,124200,12219022250,129100,129000,129100,129000,108
|
||||
20250508,124100,12205081650,129100,129100,129100,128700,337
|
||||
20250508,124000,12161616550,129100,129100,129300,129000,177
|
||||
20250508,123900,12138769450,129300,129100,129300,129000,299
|
||||
20250508,123800,12100159450,129100,129100,129100,128900,152
|
||||
20250508,123700,12080542850,128900,129100,129200,128700,172
|
||||
20250508,123600,12058373350,128900,128800,129100,128800,201
|
||||
20250508,123500,12032452250,128900,128800,129200,128700,207
|
||||
20250508,123400,12005764250,128700,128800,129200,128700,477
|
||||
20250508,123300,11944252750,128900,128700,129100,128700,206
|
||||
20250508,123200,11917696050,128800,128800,129100,128700,222
|
||||
20250508,123100,11889090450,128800,128700,129200,128700,304
|
||||
20250508,123000,11849915150,128800,129200,129200,128700,360
|
||||
20250508,122900,11803508050,129000,129100,129100,129000,158
|
||||
20250508,122800,11783113250,129100,129000,129300,128900,258
|
||||
20250508,122700,11749808050,129000,128900,129200,128900,259
|
||||
20250508,122600,11716376250,128900,128800,129100,128700,146
|
||||
20250508,122500,11697561850,128700,128800,129100,128700,353
|
||||
20250508,122400,11652081150,128800,128900,129300,128800,756
|
||||
20250508,122300,11554615650,129000,129300,129300,128900,275
|
||||
20250508,122200,11519100950,129300,129000,129300,128900,449
|
||||
20250508,122100,11461135950,129000,128900,129100,128900,141
|
||||
20250508,122000,11442947550,129000,129000,129500,128900,622
|
||||
20250508,121900,11362627550,129000,129200,129500,129000,383
|
||||
20250508,121800,11313146650,129200,129100,129300,129000,196
|
||||
20250508,121700,11287824550,129200,129300,129600,129200,590
|
||||
20250508,121600,11211520150,129300,129200,129300,129100,201
|
||||
20250508,121500,11185543950,129200,129200,129600,129000,350
|
||||
20250508,121400,11140295550,129200,129200,129400,129100,163
|
||||
20250508,121300,11119234350,129200,129200,129200,129000,282
|
||||
20250508,121200,11082815250,129200,128900,129700,128800,707
|
||||
20250508,121100,10991548850,128800,129000,129100,128800,302
|
||||
20250508,121000,10952607450,128900,129000,129100,128900,481
|
||||
20250508,120900,10890585550,129000,129000,129400,128900,149
|
||||
20250508,120800,10871367250,129000,129000,129000,128900,246
|
||||
20250508,120700,10839642050,128900,129000,129200,128900,169
|
||||
20250508,120600,10817843350,128900,129000,129100,128900,390
|
||||
20250508,120500,10767520150,128900,128900,129100,128800,187
|
||||
20250508,120400,10743407000,128800,128800,129000,128800,194
|
||||
20250508,120300,10718393700,128900,129000,129100,128800,200
|
||||
20250508,120200,10692604000,129100,129000,129600,128900,244
|
||||
20250508,120100,10661109100,128900,128900,129700,128800,538
|
||||
20250508,120000,10591657500,128900,129000,129300,128700,845
|
||||
20250508,115900,10482674000,129000,129100,129200,129000,270
|
||||
20250508,115800,10447824100,129100,128900,129100,128900,106
|
||||
20250508,115700,10434149200,129000,129000,129400,128800,210
|
||||
20250508,115600,10407053000,129000,128900,129000,128800,260
|
||||
20250508,115500,10373532800,128800,128900,129500,128800,336
|
||||
20250508,115400,10330204400,128800,128800,129400,128800,353
|
||||
20250508,115300,10284660000,128900,128900,129200,128800,584
|
||||
20250508,115200,10209339100,129000,129500,129500,128900,451
|
||||
20250508,115100,10151126700,129000,128900,129500,128800,233
|
||||
20250508,115000,10121049200,128800,128900,129400,128700,705
|
||||
20250508,114900,10030177000,129000,129100,129100,128900,252
|
||||
20250508,114800,9997664900,129300,129400,129400,129000,379
|
||||
20250508,114700,9948731300,129300,129400,129400,129300,206
|
||||
20250508,114600,9922089900,129700,129300,129700,129300,148
|
||||
20250508,114500,9902935300,129300,129500,129800,129300,323
|
||||
20250508,114400,9861133300,129300,129500,129600,129200,83
|
||||
20250508,114300,9850401100,129400,129200,129400,129200,197
|
||||
20250508,114200,9824928700,129200,129300,129700,129200,299
|
||||
20250508,114100,9786253100,129300,129300,129400,129200,175
|
||||
20250508,114000,9763625600,129500,129400,129800,129100,406
|
||||
20250508,113900,9711121800,129400,129200,129700,129200,310
|
||||
20250508,113800,9671014500,129300,129200,129300,129100,149
|
||||
20250508,113700,9651757600,129200,129200,129200,129100,372
|
||||
20250508,113600,9603697400,129100,129300,129300,129100,358
|
||||
20250508,113500,9557451000,129200,129200,129500,129200,219
|
||||
20250508,113400,9529128200,129300,129500,129600,129200,278
|
||||
20250508,113300,9493156200,129400,129700,129700,129200,237
|
||||
20250508,113200,9462498200,129700,129300,129800,129100,462
|
||||
20250508,113100,9402777600,129400,129300,129900,129100,590
|
||||
20250508,113000,9326487100,129400,129600,129800,129200,454
|
||||
20250508,112900,9267748300,129500,129800,129900,129400,321
|
||||
20250508,112800,9226132800,129800,129800,130000,129600,211
|
||||
20250508,112700,9198725500,129800,129800,129900,129700,161
|
||||
20250508,112600,9177822300,130000,129900,130000,129700,238
|
||||
20250508,112500,9146913200,129900,129900,130000,129800,252
|
||||
20250508,112400,9114170500,129900,129900,130000,129800,383
|
||||
20250508,112300,9064414700,130000,130100,130400,130000,331
|
||||
20250508,112200,9021326700,130100,130200,130300,130000,209
|
||||
20250508,112100,8994108100,130200,130400,130400,130200,126
|
||||
20250508,112000,8977699200,130400,130300,130400,130200,314
|
||||
20250508,111900,8936789500,130200,130400,130400,130200,188
|
||||
20250508,111800,8912295900,130200,130400,130400,130100,392
|
||||
20250508,111700,8861254100,130500,130600,130700,130400,379
|
||||
20250508,111600,8811794900,130600,130400,130700,130400,129
|
||||
20250508,111500,8794951800,130400,130600,130700,130400,240
|
||||
20250508,111400,8763617400,130500,130600,130700,130500,176
|
||||
20250508,111300,8740641600,130500,130500,130700,130400,223
|
||||
20250508,111200,8711538000,130500,130500,130700,130400,241
|
||||
20250508,111100,8680062700,130400,130500,130600,130400,93
|
||||
20250508,111000,8667927900,130600,130400,130600,130400,348
|
||||
20250508,110900,8622500400,130400,130500,130600,130400,170
|
||||
20250508,110800,8600315800,130500,130400,130700,130400,118
|
||||
20250508,110700,8584905000,130400,130500,130700,130400,484
|
||||
20250508,110600,8521706000,130400,130400,130600,130200,299
|
||||
20250508,110500,8482696700,130400,130200,130500,130200,293
|
||||
20250508,110400,8444498300,130300,130300,130400,130200,223
|
||||
20250508,110300,8415436900,130300,130500,130500,130300,208
|
||||
20250508,110200,8388305700,130500,130600,130600,130400,324
|
||||
20250508,110100,8346023800,130500,130600,130600,130500,224
|
||||
20250508,110000,8316779500,130400,130500,130600,130400,147
|
||||
20250508,105900,8297596900,130500,130700,130700,130400,187
|
||||
20250508,105800,8273182600,130700,130100,130700,130000,350
|
||||
20250508,105700,8227578500,130100,130200,130400,130100,308
|
||||
20250508,105600,8187481600,130100,130300,130700,130100,380
|
||||
20250508,105500,8137978900,130200,130400,130500,130200,153
|
||||
20250508,105400,8118022700,130300,130500,130700,130000,304
|
||||
20250508,105300,8078431400,130500,130900,130900,130300,330
|
||||
20250508,105200,8035364600,130900,131000,131000,130700,206
|
||||
20250508,105100,8008413100,130900,130900,131000,130700,254
|
||||
20250508,105000,7975180700,131000,131000,131100,130900,298
|
||||
20250508,104900,7936143500,131000,131000,131000,130800,197
|
||||
20250508,104800,7910341800,131000,131000,131100,130800,384
|
||||
20250508,104700,7860046300,131000,130400,131100,130400,508
|
||||
20250508,104600,7793603300,130500,130600,130600,130400,598
|
||||
20250508,104500,7715549100,130600,130700,130700,130500,349
|
||||
20250508,104400,7669965300,130700,130600,130700,130400,449
|
||||
20250508,104300,7611355700,130500,130600,130700,130500,337
|
||||
20250508,104200,7567317500,130700,130700,130700,130600,218
|
||||
20250508,104100,7538831200,130700,130700,130700,130500,191
|
||||
20250508,104000,7513883600,130600,130500,130700,130400,156
|
||||
20250508,103900,7493511600,130400,130500,130600,130400,599
|
||||
20250508,103800,7415326800,130600,130400,130600,130300,171
|
||||
20250508,103700,7393021200,130400,130400,130600,130300,168
|
||||
20250508,103600,7371103100,130500,130500,130700,130500,211
|
||||
20250508,103500,7343552800,130500,130500,130700,130400,433
|
||||
20250508,103400,7287010800,130500,130500,130500,130400,249
|
||||
20250508,103300,7254525200,130500,130500,130700,130400,206
|
||||
20250508,103200,7227638800,130500,130500,130600,130400,127
|
||||
20250508,103100,7211065900,130500,130600,130600,130400,613
|
||||
20250508,103000,7131041100,130700,130500,130800,130400,418
|
||||
20250508,102900,7076429800,130400,130400,130700,130300,361
|
||||
20250508,102800,7029330100,130400,130500,130500,130200,406
|
||||
20250508,102700,6976407900,130500,130400,130600,130400,142
|
||||
20250508,102600,6957877100,130400,130300,130500,130300,130
|
||||
20250508,102500,6940925600,130400,130600,130800,130400,580
|
||||
20250508,102400,6865223700,130700,130600,131000,130400,154
|
||||
20250508,102300,6845112500,130500,130500,131000,130400,292
|
||||
20250508,102200,6806971200,130600,130600,130800,130500,156
|
||||
20250508,102100,6786597400,130600,130700,131000,130400,752
|
||||
20250508,102000,6688201600,130600,130600,131000,130400,257
|
||||
20250508,101900,6654641400,130500,130500,131000,130400,225
|
||||
20250508,101800,6625270300,130500,130600,131000,130500,294
|
||||
20250508,101700,6586856300,130400,130400,130600,130400,721
|
||||
20250508,101600,6492814300,130500,130700,130700,130400,175
|
||||
20250508,101500,6469971200,130400,130900,131000,130400,294
|
||||
20250508,101400,6431501800,130900,131000,131100,130800,231
|
||||
20250508,101300,6401243800,131000,131000,131200,129700,571
|
||||
20250508,101200,6326550200,131000,131000,131500,131000,370
|
||||
20250508,101100,6278020800,130900,131200,131300,130800,282
|
||||
20250508,101000,6241066300,131200,131400,131700,130900,793
|
||||
20250508,100900,6136906700,131400,131400,131600,131300,253
|
||||
20250508,100800,6103650100,131300,131000,131400,130900,920
|
||||
20250508,100700,5982988100,130900,130700,131000,130700,399
|
||||
20250508,100600,5930751600,130600,130800,131000,130500,1112
|
||||
20250508,100500,5785314200,130900,130900,131000,130700,538
|
||||
20250508,100400,5714927500,130800,130900,130900,130500,301
|
||||
20250508,100300,5675567100,130900,130700,131000,129700,659
|
||||
20250508,100200,5589804100,130800,130700,131000,130000,345
|
||||
20250508,100100,5544721600,130700,131300,131500,130700,3600
|
||||
20250508,100000,5072692900,131300,131600,131800,131200,427
|
||||
20250508,095900,5016539900,131600,131600,131800,131500,245
|
||||
20250508,095800,4984295900,131600,132000,132000,131500,403
|
||||
20250508,095700,4931186300,131900,131900,132000,131800,522
|
||||
20250508,095600,4862331500,131900,131800,131900,131600,494
|
||||
20250508,095500,4797221800,131700,131800,131900,131700,272
|
||||
20250508,095400,4761366700,131800,131800,131900,131700,203
|
||||
20250508,095300,4734607500,131800,131500,131900,131500,295
|
||||
20250508,095200,4695745900,131500,131300,131800,131300,809
|
||||
20250508,095100,4589350300,131100,131300,131400,131000,533
|
||||
20250508,095000,4519396600,131300,131100,131300,130800,580
|
||||
20250508,094900,4443378500,131100,131100,131400,130900,362
|
||||
20250508,094800,4395933300,131100,131600,131800,131000,753
|
||||
20250508,094700,4296857500,131500,131700,132200,131500,2903
|
||||
20250508,094600,3913905000,131700,131800,131800,131700,343
|
||||
20250508,094500,3868705100,131800,131100,132000,131100,1666
|
||||
20250508,094400,3649395800,131300,131000,131300,131000,852
|
||||
20250508,094300,3537622000,131000,130800,131100,130600,371
|
||||
20250508,094200,3489059100,130800,130500,131000,130500,354
|
||||
20250508,094100,3442762400,130900,130900,131200,130500,2118
|
||||
20250508,094000,3165412200,130900,130200,130900,130100,1193
|
||||
20250508,093900,3009579900,130300,130000,130400,129900,516
|
||||
20250508,093800,2942420000,130100,130200,130300,129800,735
|
||||
20250508,093700,2846848100,130000,130400,130400,129800,572
|
||||
20250508,093600,2772386100,130300,130300,130600,130200,898
|
||||
20250508,093500,2655298900,130300,130400,130500,130200,311
|
||||
20250508,093400,2614750700,130400,130400,130600,130300,571
|
||||
20250508,093300,2540262300,130300,130200,130300,130100,250
|
||||
20250508,093200,2507699700,130100,130100,130400,129900,865
|
||||
20250508,093100,2395169350,130200,129500,130200,129500,2483
|
||||
20250508,093000,2072721350,129600,129500,129800,129400,513
|
||||
20250508,092900,2006229850,129300,129300,129500,129100,286
|
||||
20250508,092800,1969229750,129100,129000,129300,128900,870
|
||||
20250508,092700,1856997750,128700,128400,129000,128400,1745
|
||||
20250508,092600,1632433150,128400,128300,128600,128300,337
|
||||
20250508,092500,1589173650,128400,128500,128600,128300,324
|
||||
20250508,092400,1547552450,128500,128300,128500,128100,402
|
||||
20250508,092300,1495976250,128200,128300,128300,128200,148
|
||||
20250508,092200,1476995300,128300,128300,128400,128200,132
|
||||
20250508,092100,1460058800,128300,128300,128400,128300,190
|
||||
20250508,092000,1435672700,128300,128000,128400,127900,558
|
||||
20250508,091900,1364122500,128000,128000,128100,127800,183
|
||||
20250508,091800,1340696000,128000,127500,128200,127500,766
|
||||
20250508,091700,1242618100,127500,127400,127500,127100,325
|
||||
20250508,091600,1201280300,127400,128000,128100,127100,791
|
||||
20250508,091500,1100479500,128000,128100,128300,127900,182
|
||||
20250508,091400,1077176300,127900,128400,128400,127600,275
|
||||
20250508,091300,1041969500,128400,128200,128600,128200,237
|
||||
20250508,091200,1011532700,128300,128800,128800,128300,396
|
||||
20250508,091100,960632700,128700,128500,128800,128100,505
|
||||
20250508,091000,895756200,128400,127400,128400,126900,1081
|
||||
20250508,090900,757513700,127400,127700,127800,127400,198
|
||||
20250508,090800,732237400,127700,128200,128200,127700,472
|
||||
20250508,090700,671876900,128200,128100,128500,128100,190
|
||||
20250508,090600,647512600,128000,127800,128000,127200,2342
|
||||
20250508,090500,348499300,127800,127800,127900,127700,473
|
||||
20250508,090400,288074500,127800,127500,127900,127500,783
|
||||
20250508,090300,188085200,127300,127400,127700,127200,507
|
||||
20250508,090200,123469900,127400,126900,127700,126900,315
|
||||
20250508,090100,83312500,127100,126600,127100,126100,262
|
||||
20250508,090000,50131500,126100,125500,126700,125500,399
|
||||
|
Reference in New Issue
Block a user