Update 2025-05-08 2733 candle_min
This commit is contained in:
571
005180/min/candle-20250508.csv
Normal file
571
005180/min/candle-20250508.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,182900,8534596050,96800,96800,96800,96800,1388
|
||||
20250508,182800,8534596050,96800,96800,96800,96800,0
|
||||
20250508,182700,8534596050,96800,96800,96800,96800,0
|
||||
20250508,182600,8534596050,96800,96800,96800,96800,0
|
||||
20250508,182500,8534596050,96800,96800,96800,96800,0
|
||||
20250508,182400,8534596050,96800,96800,96800,96800,0
|
||||
20250508,182300,8534596050,96800,96800,96800,96800,0
|
||||
20250508,182200,8534596050,96800,96800,96800,96800,0
|
||||
20250508,182100,8534596050,96800,96800,96800,96800,0
|
||||
20250508,182000,8534596050,96800,96800,96800,96800,0
|
||||
20250508,181900,8534596050,96800,96800,96800,96800,0
|
||||
20250508,181800,8534596050,96800,96800,96800,96800,0
|
||||
20250508,181700,8534596050,96800,96800,96800,96800,0
|
||||
20250508,181600,8534596050,96800,96800,96800,96800,0
|
||||
20250508,181500,8534596050,96800,96800,96800,96800,0
|
||||
20250508,181400,8534596050,96800,96800,96800,96800,0
|
||||
20250508,181300,8534596050,96800,96800,96800,96800,0
|
||||
20250508,181200,8534596050,96800,96800,96800,96800,0
|
||||
20250508,181100,8534596050,96800,96800,96800,96800,0
|
||||
20250508,181000,8534596050,96800,96800,96800,96800,0
|
||||
20250508,180900,8534596050,96800,96800,96800,96800,0
|
||||
20250508,180800,8534596050,96800,96800,96800,96800,0
|
||||
20250508,180700,8534596050,96800,96800,96800,96800,0
|
||||
20250508,180600,8534596050,96800,96800,96800,96800,0
|
||||
20250508,180500,8534596050,96800,96800,96800,96800,0
|
||||
20250508,180400,8534596050,96800,96800,96800,96800,0
|
||||
20250508,180300,8534596050,96800,96800,96800,96800,0
|
||||
20250508,180200,8534596050,96800,96800,96800,96800,0
|
||||
20250508,180100,8534596050,96800,96800,96800,96800,0
|
||||
20250508,180000,8534596050,96800,96800,96800,96800,0
|
||||
20250508,175900,8534596050,96800,96800,96800,96800,1388
|
||||
20250508,175800,8534596050,96800,96800,96800,96800,0
|
||||
20250508,175700,8534596050,96800,96800,96800,96800,0
|
||||
20250508,175600,8534596050,96800,96800,96800,96800,0
|
||||
20250508,175500,8534596050,96800,96800,96800,96800,0
|
||||
20250508,175400,8534596050,96800,96800,96800,96800,0
|
||||
20250508,175300,8534596050,96800,96800,96800,96800,0
|
||||
20250508,175200,8534596050,96800,96800,96800,96800,0
|
||||
20250508,175100,8534596050,96800,96800,96800,96800,0
|
||||
20250508,175000,8534596050,96800,96800,96800,96800,0
|
||||
20250508,174900,8534596050,96800,96800,96800,96800,0
|
||||
20250508,174800,8534596050,96800,96800,96800,96800,0
|
||||
20250508,174700,8534596050,96800,96800,96800,96800,0
|
||||
20250508,174600,8534596050,96800,96800,96800,96800,0
|
||||
20250508,174500,8534596050,96800,96800,96800,96800,0
|
||||
20250508,174400,8534596050,96800,96800,96800,96800,0
|
||||
20250508,174300,8534596050,96800,96800,96800,96800,0
|
||||
20250508,174200,8534596050,96800,96800,96800,96800,0
|
||||
20250508,174100,8534596050,96800,96800,96800,96800,0
|
||||
20250508,174000,8534596050,96800,96800,96800,96800,0
|
||||
20250508,173900,8534596050,96800,96800,96800,96800,0
|
||||
20250508,173800,8534596050,96800,96800,96800,96800,0
|
||||
20250508,173700,8534596050,96800,96800,96800,96800,0
|
||||
20250508,173600,8534596050,96800,96800,96800,96800,0
|
||||
20250508,173500,8534596050,96800,96800,96800,96800,0
|
||||
20250508,173400,8534596050,96800,96800,96800,96800,0
|
||||
20250508,173300,8534596050,96800,96800,96800,96800,0
|
||||
20250508,173200,8534596050,96800,96800,96800,96800,0
|
||||
20250508,173100,8534596050,96800,96800,96800,96800,0
|
||||
20250508,173000,8534596050,96800,96800,96800,96800,0
|
||||
20250508,172900,8534596050,96800,96800,96800,96800,1388
|
||||
20250508,172800,8534596050,96800,96800,96800,96800,0
|
||||
20250508,172700,8534596050,96800,96800,96800,96800,0
|
||||
20250508,172600,8534596050,96800,96800,96800,96800,0
|
||||
20250508,172500,8534596050,96800,96800,96800,96800,0
|
||||
20250508,172400,8534596050,96800,96800,96800,96800,0
|
||||
20250508,172300,8534596050,96800,96800,96800,96800,0
|
||||
20250508,172200,8534596050,96800,96800,96800,96800,0
|
||||
20250508,172100,8534596050,96800,96800,96800,96800,0
|
||||
20250508,172000,8534596050,96800,96800,96800,96800,0
|
||||
20250508,171900,8534596050,96800,96800,96800,96800,0
|
||||
20250508,171800,8534596050,96800,96800,96800,96800,0
|
||||
20250508,171700,8534596050,96800,96800,96800,96800,0
|
||||
20250508,171600,8534596050,96800,96800,96800,96800,0
|
||||
20250508,171500,8534596050,96800,96800,96800,96800,0
|
||||
20250508,171400,8534596050,96800,96800,96800,96800,0
|
||||
20250508,171300,8534596050,96800,96800,96800,96800,0
|
||||
20250508,171200,8534596050,96800,96800,96800,96800,0
|
||||
20250508,171100,8534596050,96800,96800,96800,96800,0
|
||||
20250508,171000,8534596050,96800,96800,96800,96800,0
|
||||
20250508,170900,8534596050,96800,96800,96800,96800,0
|
||||
20250508,170800,8534596050,96800,96800,96800,96800,0
|
||||
20250508,170700,8534596050,96800,96800,96800,96800,0
|
||||
20250508,170600,8534596050,96800,96800,96800,96800,0
|
||||
20250508,170500,8534596050,96800,96800,96800,96800,0
|
||||
20250508,170400,8534596050,96800,96800,96800,96800,0
|
||||
20250508,170300,8534596050,96800,96800,96800,96800,0
|
||||
20250508,170200,8534596050,96800,96800,96800,96800,0
|
||||
20250508,170100,8534596050,96800,96800,96800,96800,0
|
||||
20250508,170000,8534596050,96800,96800,96800,96800,0
|
||||
20250508,165900,8534596050,96800,96800,96800,96800,1388
|
||||
20250508,165800,8534596050,96800,96800,96800,96800,0
|
||||
20250508,165700,8534596050,96800,96800,96800,96800,0
|
||||
20250508,165600,8534596050,96800,96800,96800,96800,0
|
||||
20250508,165500,8534596050,96800,96800,96800,96800,0
|
||||
20250508,165400,8534596050,96800,96800,96800,96800,0
|
||||
20250508,165300,8534596050,96800,96800,96800,96800,0
|
||||
20250508,165200,8534596050,96800,96800,96800,96800,0
|
||||
20250508,165100,8534596050,96800,96800,96800,96800,0
|
||||
20250508,165000,8534596050,96800,96800,96800,96800,0
|
||||
20250508,164900,8534596050,96800,96800,96800,96800,0
|
||||
20250508,164800,8534596050,96800,96800,96800,96800,0
|
||||
20250508,164700,8534596050,96800,96800,96800,96800,0
|
||||
20250508,164600,8534596050,96800,96800,96800,96800,0
|
||||
20250508,164500,8534596050,96800,96800,96800,96800,0
|
||||
20250508,164400,8534596050,96800,96800,96800,96800,0
|
||||
20250508,164300,8534596050,96800,96800,96800,96800,0
|
||||
20250508,164200,8534596050,96800,96800,96800,96800,0
|
||||
20250508,164100,8534596050,96800,96800,96800,96800,0
|
||||
20250508,164000,8534596050,96800,96800,96800,96800,0
|
||||
20250508,163900,8534596050,96800,96800,96800,96800,0
|
||||
20250508,163800,8534596050,96800,96800,96800,96800,0
|
||||
20250508,163700,8534596050,96800,96800,96800,96800,0
|
||||
20250508,163600,8534596050,96800,96800,96800,96800,0
|
||||
20250508,163500,8534596050,96800,96800,96800,96800,0
|
||||
20250508,163400,8534596050,96800,96800,96800,96800,0
|
||||
20250508,163300,8534596050,96800,96800,96800,96800,0
|
||||
20250508,163200,8534596050,96800,96800,96800,96800,0
|
||||
20250508,163100,8534596050,96800,96800,96800,96800,0
|
||||
20250508,163000,8534596050,96800,96800,96800,96800,0
|
||||
20250508,162900,8534596050,96800,96800,96800,96800,1388
|
||||
20250508,162800,8534596050,96800,96800,96800,96800,0
|
||||
20250508,162700,8534596050,96800,96800,96800,96800,0
|
||||
20250508,162600,8534596050,96800,96800,96800,96800,0
|
||||
20250508,162500,8534596050,96800,96800,96800,96800,0
|
||||
20250508,162400,8534596050,96800,96800,96800,96800,0
|
||||
20250508,162300,8534596050,96800,96800,96800,96800,0
|
||||
20250508,162200,8534596050,96800,96800,96800,96800,0
|
||||
20250508,162100,8534596050,96800,96800,96800,96800,0
|
||||
20250508,162000,8534596050,96800,96800,96800,96800,0
|
||||
20250508,161900,8534596050,96800,96800,96800,96800,0
|
||||
20250508,161800,8534596050,96800,96800,96800,96800,0
|
||||
20250508,161700,8534596050,96800,96800,96800,96800,0
|
||||
20250508,161600,8534596050,96800,96800,96800,96800,0
|
||||
20250508,161500,8534596050,96800,96800,96800,96800,0
|
||||
20250508,161400,8534596050,96800,96800,96800,96800,0
|
||||
20250508,161300,8534596050,96800,96800,96800,96800,0
|
||||
20250508,161200,8534596050,96800,96800,96800,96800,0
|
||||
20250508,161100,8534596050,96800,96800,96800,96800,0
|
||||
20250508,161000,8534596050,96800,96800,96800,96800,0
|
||||
20250508,160900,8534596050,96800,96800,96800,96800,0
|
||||
20250508,160800,8534596050,96800,96800,96800,96800,0
|
||||
20250508,160700,8534596050,96800,96800,96800,96800,0
|
||||
20250508,160600,8534596050,96800,96800,96800,96800,0
|
||||
20250508,160500,8534596050,96800,96800,96800,96800,0
|
||||
20250508,160400,8534596050,96800,96800,96800,96800,0
|
||||
20250508,160300,8534596050,96800,96800,96800,96800,0
|
||||
20250508,160200,8534596050,96800,96800,96800,96800,0
|
||||
20250508,160100,8534596050,96800,96800,96800,96800,0
|
||||
20250508,160000,8534596050,96800,96800,96800,96800,0
|
||||
20250508,155900,8534596050,96800,96800,96800,96800,1388
|
||||
20250508,155800,8534596050,96800,96800,96800,96800,0
|
||||
20250508,155700,8534596050,96800,96800,96800,96800,0
|
||||
20250508,155600,8534596050,96800,96800,96800,96800,0
|
||||
20250508,155500,8534596050,96800,96800,96800,96800,0
|
||||
20250508,155400,8534596050,96800,96800,96800,96800,0
|
||||
20250508,155300,8534596050,96800,96800,96800,96800,0
|
||||
20250508,155200,8534596050,96800,96800,96800,96800,0
|
||||
20250508,155100,8534596050,96800,96800,96800,96800,0
|
||||
20250508,155000,8534596050,96800,96800,96800,96800,0
|
||||
20250508,154900,8534596050,96800,96800,96800,96800,0
|
||||
20250508,154800,8534596050,96800,96800,96800,96800,0
|
||||
20250508,154700,8534596050,96800,96800,96800,96800,0
|
||||
20250508,154600,8534596050,96800,96800,96800,96800,0
|
||||
20250508,154500,8534596050,96800,96800,96800,96800,0
|
||||
20250508,154400,8534596050,96800,96800,96800,96800,0
|
||||
20250508,154300,8534596050,96800,96800,96800,96800,0
|
||||
20250508,154200,8534596050,96800,96800,96800,96800,0
|
||||
20250508,154100,8534596050,96800,96800,96800,96800,0
|
||||
20250508,154000,8534596050,96800,96800,96800,96800,0
|
||||
20250508,153900,8534596050,96800,96800,96800,96800,0
|
||||
20250508,153800,8534596050,96800,96800,96800,96800,0
|
||||
20250508,153700,8534596050,96800,96800,96800,96800,0
|
||||
20250508,153600,8534596050,96800,96800,96800,96800,0
|
||||
20250508,153500,8534596050,96800,96800,96800,96800,0
|
||||
20250508,153400,8534596050,96800,96800,96800,96800,0
|
||||
20250508,153300,8534596050,96800,96800,96800,96800,0
|
||||
20250508,153200,8534596050,96800,96800,96800,96800,0
|
||||
20250508,153100,8534596050,96800,96800,96800,96800,0
|
||||
20250508,153000,8534596050,96800,96800,96800,96800,1388
|
||||
20250508,152900,8400237650,97000,97000,97000,97000,0
|
||||
20250508,152800,8400237650,97000,97000,97000,97000,0
|
||||
20250508,152700,8400237650,97000,97000,97000,97000,0
|
||||
20250508,152600,8400237650,97000,97000,97000,97000,0
|
||||
20250508,152500,8400237650,97000,97000,97000,97000,0
|
||||
20250508,152400,8400237650,97000,97000,97000,97000,0
|
||||
20250508,152300,8400237650,97000,97000,97000,97000,0
|
||||
20250508,152200,8400237650,97000,97000,97000,97000,0
|
||||
20250508,152100,8400237650,97000,97000,97000,97000,0
|
||||
20250508,152000,8400237650,97000,97000,97000,97000,0
|
||||
20250508,151900,8400237650,97000,96900,97000,96900,226
|
||||
20250508,151800,8378316450,97000,96900,97000,96900,121
|
||||
20250508,151700,8366589350,96900,96900,96900,96900,45
|
||||
20250508,151600,8362228850,97000,96900,97000,96900,11
|
||||
20250508,151500,8361162350,96900,96900,96900,96700,438
|
||||
20250508,151400,8318724650,96900,96900,96900,96800,93
|
||||
20250508,151300,8309718050,96900,96900,97000,96900,82
|
||||
20250508,151200,8301771950,96900,96900,96900,96800,63
|
||||
20250508,151100,8295668050,96900,96900,96900,96900,79
|
||||
20250508,151000,8288012950,96900,97000,97000,96800,77
|
||||
20250508,150900,8280550250,96900,97000,97000,96900,620
|
||||
20250508,150800,8220464950,97000,96800,97000,96800,2315
|
||||
20250508,150700,7996138250,96800,96900,96900,96800,106
|
||||
20250508,150600,7985874550,96700,96800,96900,96700,131
|
||||
20250508,150500,7973195750,96800,96800,96800,96700,121
|
||||
20250508,150400,7961483750,96800,96800,96800,96700,115
|
||||
20250508,150300,7950354750,96700,96800,96800,96700,130
|
||||
20250508,150200,7937776850,96800,96800,96800,96700,110
|
||||
20250508,150100,7927129150,96800,96900,96900,96800,77
|
||||
20250508,150000,7919670750,96800,96900,96900,96700,158
|
||||
20250508,145900,7904371450,96800,96800,96800,96700,95
|
||||
20250508,145800,7895175850,96700,96800,96800,96700,198
|
||||
20250508,145700,7876016650,96700,96800,96800,96700,139
|
||||
20250508,145600,7862562650,96800,96700,96800,96700,352
|
||||
20250508,145500,7828489350,96800,96800,96800,96700,214
|
||||
20250508,145400,7807774850,96800,96800,96800,96700,269
|
||||
20250508,145300,7781736750,96800,96700,96800,96700,74
|
||||
20250508,145200,7774573850,96700,96600,96800,96600,24
|
||||
20250508,145100,7772252050,96600,96700,96700,96600,145
|
||||
20250508,145000,7758230950,96700,96600,96700,96600,154
|
||||
20250508,144900,7743339850,96600,96700,96700,96600,65
|
||||
20250508,144800,7737055150,96700,96600,96700,96500,76
|
||||
20250508,144700,7729712950,96600,96400,96700,96400,46
|
||||
20250508,144600,7725270450,96500,96800,96800,96500,320
|
||||
20250508,144500,7694357550,96600,96700,96700,96600,40
|
||||
20250508,144400,7690490050,96700,96800,96800,96700,50
|
||||
20250508,144300,7685651950,96700,96800,96800,96700,18
|
||||
20250508,144200,7683910550,96800,96800,96800,96700,38
|
||||
20250508,144100,7680233350,96800,96700,96800,96700,38
|
||||
20250508,144000,7676557950,96700,96800,96800,96700,71
|
||||
20250508,143900,7669688750,96800,96700,96800,96700,29
|
||||
20250508,143800,7666882650,96800,96800,96800,96800,30
|
||||
20250508,143700,7663978650,96700,96700,96800,96700,104
|
||||
20250508,143600,7653918350,96800,96700,96800,96700,29
|
||||
20250508,143500,7651112250,96700,96800,96800,96700,83
|
||||
20250508,143400,7643077950,96700,96900,96900,96700,34
|
||||
20250508,143300,7639788050,96800,96800,96800,96700,147
|
||||
20250508,143200,7625558850,96800,96700,96800,96700,206
|
||||
20250508,143100,7605631550,96800,97000,97000,96800,362
|
||||
20250508,143000,7570571950,97000,96900,97000,96900,155
|
||||
20250508,142900,7555539850,96900,97000,97000,96900,69
|
||||
20250508,142800,7548847350,96900,96900,97000,96900,195
|
||||
20250508,142700,7529935250,97000,96900,97000,96900,214
|
||||
20250508,142600,7509190750,97000,97000,97100,96900,261
|
||||
20250508,142500,7483874150,97100,97000,97100,97000,1230
|
||||
20250508,142400,7364551950,97100,97100,97100,97000,527
|
||||
20250508,142300,7313421650,97100,97000,97100,97000,319
|
||||
20250508,142200,7282474750,97000,97100,97100,97000,314
|
||||
20250508,142100,7252006350,97100,97100,97100,97000,468
|
||||
20250508,142000,7206603250,97000,96900,97000,96900,191
|
||||
20250508,141900,7188079650,97000,97000,97000,96900,145
|
||||
20250508,141800,7174016850,96900,96900,97000,96900,55
|
||||
20250508,141700,7168683550,97000,97000,97000,96900,150
|
||||
20250508,141600,7154134350,96900,97000,97000,96900,80
|
||||
20250508,141500,7146377950,96900,96900,97000,96900,179
|
||||
20250508,141400,7129018050,97000,97000,97000,96900,166
|
||||
20250508,141300,7112926350,97000,97000,97000,96900,300
|
||||
20250508,141200,7083850650,97000,97000,97000,96900,181
|
||||
20250508,141100,7066302150,97000,97000,97000,96900,345
|
||||
20250508,141000,7032839850,96900,96900,97000,96900,411
|
||||
20250508,140900,6992981950,97000,96800,97000,96800,111
|
||||
20250508,140800,6982224950,96800,96900,96900,96800,57
|
||||
20250508,140700,6976704150,96700,96900,96900,96700,601
|
||||
20250508,140600,6918513350,96800,96900,97000,96800,213
|
||||
20250508,140500,6897875050,96800,96800,97000,96800,429
|
||||
20250508,140400,6856304850,96900,96800,96900,96700,155
|
||||
20250508,140300,6841299550,96800,96700,96900,96600,155
|
||||
20250508,140200,6826308150,96800,96600,96800,96500,1453
|
||||
20250508,140100,6685803350,96500,96400,96600,96300,985
|
||||
20250508,140000,6590782750,96400,96400,96400,96300,67
|
||||
20250508,135900,6584325350,96400,96400,96400,96300,299
|
||||
20250508,135800,6555503150,96400,96300,96400,96300,130
|
||||
20250508,135700,6542973050,96400,96400,96400,96300,161
|
||||
20250508,135600,6527454850,96300,96300,96400,96300,37
|
||||
20250508,135500,6523890550,96300,96300,96400,96300,39
|
||||
20250508,135400,6520133650,96400,96300,96400,96300,67
|
||||
20250508,135300,6513677550,96300,96300,96400,96300,82
|
||||
20250508,135200,6505779950,96400,96300,96400,96300,107
|
||||
20250508,135100,6495473750,96400,96400,96400,96400,33
|
||||
20250508,135000,6492292550,96400,96300,96400,96300,70
|
||||
20250508,134900,6485547250,96300,96300,96400,96300,143
|
||||
20250508,134800,6471775650,96400,96400,96400,96300,31
|
||||
20250508,134700,6468787750,96400,96300,96400,96300,98
|
||||
20250508,134600,6459349150,96300,96200,96400,96100,38
|
||||
20250508,134500,6455689850,96200,96100,96400,96100,53
|
||||
20250508,134400,6450589650,96200,96200,96300,96100,280
|
||||
20250508,134300,6423657450,96400,96300,96400,96300,131
|
||||
20250508,134200,6411041350,96400,96500,96500,96400,56
|
||||
20250508,134100,6405640550,96400,96300,96500,96300,18
|
||||
20250508,134000,6403905650,96400,96400,96400,96400,47
|
||||
20250508,133900,6399374850,96500,96500,96500,96400,109
|
||||
20250508,133800,6388862350,96500,96400,96500,96400,126
|
||||
20250508,133700,6376704350,96400,96500,96500,96400,28
|
||||
20250508,133600,6374003250,96500,96500,96500,96400,94
|
||||
20250508,133500,6364933350,96500,96400,96500,96400,27
|
||||
20250508,133400,6362328650,96500,96400,96500,96400,54
|
||||
20250508,133300,6357118550,96400,96400,96500,96300,161
|
||||
20250508,133200,6341597550,96500,96500,96500,96400,55
|
||||
20250508,133100,6336291650,96500,96400,96500,96400,8
|
||||
20250508,133000,6335520050,96500,96600,96600,96400,218
|
||||
20250508,132900,6314481850,96600,96500,96600,96500,94
|
||||
20250508,132800,6305408350,96500,96600,96600,96500,17
|
||||
20250508,132700,6303766850,96500,96600,96600,96500,46
|
||||
20250508,132600,6299323750,96500,96500,96600,96500,36
|
||||
20250508,132500,6295847750,96500,96400,96600,96400,470
|
||||
20250508,132400,6250492750,96400,96400,96500,96400,97
|
||||
20250508,132300,6241132650,96400,96400,96500,96400,249
|
||||
20250508,132200,6217127750,96400,96400,96500,96400,49
|
||||
20250508,132100,6212402250,96500,96500,96500,96400,73
|
||||
20250508,132000,6205358650,96400,96500,96500,96400,133
|
||||
20250508,131900,6192535550,96400,96300,96400,96300,210
|
||||
20250508,131800,6172292250,96300,96400,96400,96300,155
|
||||
20250508,131700,6157357350,96500,96300,96500,96300,143
|
||||
20250508,131600,6143569550,96400,96400,96400,96300,78
|
||||
20250508,131500,6136053650,96300,96400,96400,96300,117
|
||||
20250508,131400,6124775450,96400,96400,96500,96400,70
|
||||
20250508,131300,6118026650,96500,96400,96500,96400,155
|
||||
20250508,131200,6103081950,96400,96500,96500,96400,32
|
||||
20250508,131100,6099995250,96400,96400,96500,96400,238
|
||||
20250508,131000,6077048950,96500,96400,96500,96400,30
|
||||
20250508,130900,6074155250,96400,96400,96500,96400,124
|
||||
20250508,130800,6062195450,96300,96400,96500,96300,48
|
||||
20250508,130700,6057566550,96400,96400,96400,96300,77
|
||||
20250508,130600,6050145450,96400,96300,96400,96300,104
|
||||
20250508,130500,6040129450,96300,96500,96500,96300,24
|
||||
20250508,130400,6037815950,96400,96300,96400,96300,25
|
||||
20250508,130300,6035407050,96300,96400,96400,96300,85
|
||||
20250508,130200,6027218750,96300,96500,96500,96300,426
|
||||
20250508,130100,5986129850,96500,96600,96600,96500,193
|
||||
20250508,130000,5967503350,96500,96600,96600,96500,69
|
||||
20250508,125900,5960840950,96600,96500,96600,96500,119
|
||||
20250508,125800,5949347450,96600,96500,96600,96500,238
|
||||
20250508,125700,5926373550,96500,96400,96500,96400,265
|
||||
20250508,125600,5900807150,96400,96500,96500,96400,135
|
||||
20250508,125500,5887781350,96400,96400,96500,96400,303
|
||||
20250508,125400,5858565150,96500,96400,96500,96400,267
|
||||
20250508,125300,5832812950,96400,96400,96600,96400,151
|
||||
20250508,125200,5818240750,96500,96400,96500,96300,356
|
||||
20250508,125100,5783910650,96500,96400,96500,96400,105
|
||||
20250508,125000,5773780550,96500,96400,96500,96400,119
|
||||
20250508,124900,5762304650,96400,96400,96500,96400,146
|
||||
20250508,124800,5748226750,96400,96300,96400,96300,245
|
||||
20250508,124700,5724619950,96300,96350,96400,96300,248
|
||||
20250508,124600,5700731700,96300,96300,96400,96300,58
|
||||
20250508,124500,5695144300,96400,96300,96400,96300,62
|
||||
20250508,124400,5689169600,96400,96400,96400,96300,64
|
||||
20250508,124300,5683002000,96400,96400,96400,96300,131
|
||||
20250508,124200,5670380300,96300,96300,96400,96300,263
|
||||
20250508,124100,5645051700,96200,96200,96300,96200,46
|
||||
20250508,124000,5640622900,96300,96200,96300,96200,87
|
||||
20250508,123900,5632247300,96300,96250,96300,96200,163
|
||||
20250508,123800,5616563200,96250,96200,96250,96200,29
|
||||
20250508,123700,5613772000,96200,96300,96300,96200,71
|
||||
20250508,123600,5606937100,96200,96300,96300,96200,152
|
||||
20250508,123500,5592305400,96300,96300,96300,96200,180
|
||||
20250508,123400,5574984800,96200,96200,96300,96200,40
|
||||
20250508,123300,5571134200,96200,96200,96200,96100,64
|
||||
20250508,123200,5564978400,96100,96200,96200,96100,103
|
||||
20250508,123100,5555070200,96200,96200,96200,96100,64
|
||||
20250508,123000,5548913800,96200,96200,96200,96100,51
|
||||
20250508,122900,5544009250,96200,96100,96200,96000,127
|
||||
20250508,122800,5531797650,96100,96100,96100,95900,76
|
||||
20250508,122700,5524499050,96000,96100,96100,96000,109
|
||||
20250508,122600,5514025250,96000,96000,96100,96000,77
|
||||
20250508,122500,5506629450,96000,95900,96000,95900,652
|
||||
20250508,122400,5444037850,95900,96000,96000,95900,70
|
||||
20250508,122300,5437318250,95900,95900,96000,95900,231
|
||||
20250508,122200,5415157350,96000,95900,96000,95900,78
|
||||
20250508,122100,5407671350,96000,96000,96000,95900,111
|
||||
20250508,122000,5397022000,95950,95900,96000,95900,74
|
||||
20250508,121900,5389918900,95900,96000,96000,95900,216
|
||||
20250508,121800,5369183700,96000,95900,96000,95900,51
|
||||
20250508,121700,5364287900,96000,96000,96000,95900,402
|
||||
20250508,121600,5325726000,95900,95900,96000,95900,88
|
||||
20250508,121500,5317283500,96000,95900,96000,95900,55
|
||||
20250508,121400,5312004800,96000,96000,96000,95900,698
|
||||
20250508,121300,5245060700,96000,96000,96000,95900,1162
|
||||
20250508,121200,5133516800,95900,95900,96000,95900,144
|
||||
20250508,121100,5119702100,95900,95900,96000,95900,55
|
||||
20250508,121000,5114423100,96000,95900,96000,95900,50
|
||||
20250508,120900,5109624200,95900,95900,96000,95900,137
|
||||
20250508,120800,5096480250,95900,95900,96000,95900,92
|
||||
20250508,120700,5087650800,95950,96000,96000,95900,67
|
||||
20250508,120600,5081221300,95900,96000,96000,95900,56
|
||||
20250508,120500,5075846700,96000,95900,96000,95900,754
|
||||
20250508,120400,5003519600,95900,95800,95900,95800,126
|
||||
20250508,120300,4991440900,95800,95900,95900,95800,220
|
||||
20250508,120200,4970361800,95900,95800,95900,95800,45
|
||||
20250508,120100,4966048200,95800,95900,95900,95800,267
|
||||
20250508,120000,4940444900,95900,95900,95900,95800,236
|
||||
20250508,115900,4917817100,95800,95800,95900,95800,131
|
||||
20250508,115800,4905258000,95800,95800,95900,95600,1000
|
||||
20250508,115700,4809427600,95600,95600,95800,95600,394
|
||||
20250508,115600,4771721700,95700,95600,95700,95500,125
|
||||
20250508,115500,4759764900,95500,95500,95600,95500,136
|
||||
20250508,115400,4746768300,95500,95500,95600,95500,64
|
||||
20250508,115300,4740652300,95600,95500,95600,95500,49
|
||||
20250508,115200,4735969400,95500,95600,95600,95500,49
|
||||
20250508,115100,4731285400,95500,95500,95600,95500,72
|
||||
20250508,115000,4724405100,95600,95400,95600,95400,267
|
||||
20250508,114900,4698923600,95500,95400,95500,95400,177
|
||||
20250508,114800,4682020600,95500,95400,95500,95400,57
|
||||
20250508,114700,4676579300,95400,95400,95500,95400,39
|
||||
20250508,114600,4672856600,95400,95500,95500,95400,165
|
||||
20250508,114500,4657110600,95500,95500,95500,95400,477
|
||||
20250508,114400,4611594800,95500,95500,95500,95400,69
|
||||
20250508,114300,4605006000,95500,95500,95500,95400,52
|
||||
20250508,114200,4600041200,95400,95500,95500,95400,107
|
||||
20250508,114100,4589825000,95500,95500,95500,95400,113
|
||||
20250508,114000,4579034100,95500,95500,95500,95400,101
|
||||
20250508,113900,4569389800,95400,95400,95500,95400,352
|
||||
20250508,113800,4535796100,95400,95500,95500,95400,292
|
||||
20250508,113700,4507918800,95500,95400,95500,95400,343
|
||||
20250508,113600,4475163600,95500,95500,95500,95400,70
|
||||
20250508,113500,4468480500,95400,95400,95500,95400,61
|
||||
20250508,113400,4462657400,95500,95400,95500,95400,52
|
||||
20250508,113300,4457692700,95400,95400,95500,95400,111
|
||||
20250508,113200,4447096400,95500,95500,95500,95500,41
|
||||
20250508,113100,4443180900,95400,95400,95500,95400,77
|
||||
20250508,113000,4435829800,95400,95400,95500,95400,393
|
||||
20250508,112900,4398333500,95500,95500,95500,95500,50
|
||||
20250508,112800,4393558500,95500,95500,95500,95400,87
|
||||
20250508,112700,4385254300,95400,95600,95600,95400,307
|
||||
20250508,112600,4355953200,95600,95500,95600,95500,61
|
||||
20250508,112500,4350123200,95600,95600,95600,95500,164
|
||||
20250508,112400,4334455300,95500,95500,95600,95300,594
|
||||
20250508,112300,4277748900,95400,95400,95500,95400,140
|
||||
20250508,112200,4264386600,95400,95600,95600,95400,174
|
||||
20250508,112100,4247765800,95500,95600,95600,95500,209
|
||||
20250508,112000,4227788600,95600,95700,95700,95500,296
|
||||
20250508,111900,4199502500,95600,95500,95700,95400,409
|
||||
20250508,111800,4160443600,95500,95200,95500,95200,541
|
||||
20250508,111700,4108851100,95200,95000,95400,95000,1108
|
||||
20250508,111600,4003458100,95000,95100,95100,95000,269
|
||||
20250508,111500,3977881900,95000,95100,95400,95000,1467
|
||||
20250508,111400,3838358200,95000,94900,95100,94900,1383
|
||||
20250508,111300,3707030400,94900,94800,94900,94800,263
|
||||
20250508,111200,3682077200,94900,94900,94900,94800,214
|
||||
20250508,111100,3661785000,94800,94800,94900,94800,269
|
||||
20250508,111000,3636277150,94800,94900,94900,94800,254
|
||||
20250508,110900,3612194250,94900,94700,94900,94700,173
|
||||
20250508,110800,3595791650,94700,94600,94800,94500,794
|
||||
20250508,110700,3520666650,94500,94400,94600,94300,800
|
||||
20250508,110600,3445094150,94300,94300,94400,94200,479
|
||||
20250508,110500,3399922550,94300,94400,94400,94200,161
|
||||
20250508,110400,3384738550,94400,94400,94400,94300,62
|
||||
20250508,110300,3378887050,94300,94400,94500,94300,501
|
||||
20250508,110200,3331622050,94300,94000,94400,94000,4513
|
||||
20250508,110100,2906426450,94100,94100,94100,94000,127
|
||||
20250508,110000,2894481350,94000,94000,94100,94000,162
|
||||
20250508,105900,2879250450,94100,94000,94100,94000,47
|
||||
20250508,105800,2874828150,94000,94100,94100,94000,92
|
||||
20250508,105700,2866173950,94000,94000,94100,94000,102
|
||||
20250508,105600,2856579750,93900,94000,94100,93900,303
|
||||
20250508,105500,2828095150,94100,94000,94100,94000,1479
|
||||
20250508,105400,2688956500,94100,94100,94100,94000,76
|
||||
20250508,105300,2681808900,94100,94100,94100,94000,77
|
||||
20250508,105200,2674566600,94000,94000,94100,94000,253
|
||||
20250508,105100,2650780200,94100,93900,94100,93900,48
|
||||
20250508,105000,2646266200,94000,93900,94000,93900,1080
|
||||
20250508,104900,2544807000,93900,93900,93900,93800,997
|
||||
20250508,104800,2451188900,93800,93800,93900,93800,200
|
||||
20250508,104700,2432425200,93900,93900,93900,93800,60
|
||||
20250508,104600,2426792400,93800,93900,93900,93800,53
|
||||
20250508,104500,2421816300,93800,93900,93900,93800,206
|
||||
20250508,104400,2402487700,93900,93800,93900,93800,36
|
||||
20250508,104300,2399107600,93900,93900,93900,93800,67
|
||||
20250508,104200,2392818600,93900,93800,93900,93800,93
|
||||
20250508,104100,2384088200,93900,93900,93900,93800,76
|
||||
20250508,104000,2376956100,93800,93900,93900,93800,117
|
||||
20250508,103900,2365978400,93800,93900,93900,93800,652
|
||||
20250508,103800,2304757600,93800,93900,93900,93700,366
|
||||
20250508,103700,2270404300,93900,93900,93900,93800,35
|
||||
20250508,103600,2267119200,93900,93800,93900,93800,59
|
||||
20250508,103500,2261581900,93900,93900,93900,93800,40
|
||||
20250508,103400,2257826600,93900,93800,93900,93700,121
|
||||
20250508,103300,2246481000,93700,93800,93900,93700,143
|
||||
20250508,103200,2233063400,93900,93800,93900,93800,35
|
||||
20250508,103100,2229777500,93800,93800,93900,93800,53
|
||||
20250508,103000,2224804100,93800,93800,93900,93800,100
|
||||
20250508,102900,2215417700,93900,93800,93900,93800,46
|
||||
20250508,102800,2211099000,93800,93800,93900,93800,53
|
||||
20250508,102700,2206123500,93800,93800,93900,93800,267
|
||||
20250508,102600,2181055900,93900,93900,93900,93800,66
|
||||
20250508,102500,2174859000,93800,93800,93900,93700,52
|
||||
20250508,102400,2169980100,93800,93800,93900,93800,393
|
||||
20250508,102300,2133093800,93800,93800,93900,93800,201
|
||||
20250508,102200,2114236800,93800,93900,93900,93800,61
|
||||
20250508,102100,2108510100,93800,93900,93900,93800,48
|
||||
20250508,102000,2104005500,93800,93800,93900,93800,265
|
||||
20250508,101900,2079145500,93900,93800,93900,93800,195
|
||||
20250508,101800,2060850800,93900,93900,93900,93800,86
|
||||
20250508,101700,2052779200,93800,93800,93900,93800,64
|
||||
20250508,101600,2046772100,93900,94000,94000,93800,43
|
||||
20250508,101500,2042734900,93900,94000,94000,93900,247
|
||||
20250508,101400,2019536900,94000,94000,94000,93900,61
|
||||
20250508,101300,2013804300,93900,93800,94000,93800,49
|
||||
20250508,101200,2009201900,93900,94000,94000,93900,239
|
||||
20250508,101100,1986759100,94000,94000,94000,93900,53
|
||||
20250508,101000,1981779200,93900,93900,94000,93800,62
|
||||
20250508,100900,1975957300,94000,93900,94000,93900,23
|
||||
20250508,100800,1973796400,93900,93900,94000,93900,52
|
||||
20250508,100700,1968911700,94000,93800,94000,93800,41
|
||||
20250508,100600,1965063700,93900,93900,93900,93900,106
|
||||
20250508,100500,1955110300,94000,93900,94000,93900,33
|
||||
20250508,100400,1952009500,93900,93900,94100,93800,1296
|
||||
20250508,100300,1830163700,93900,93900,94000,93800,31
|
||||
20250508,100200,1827251600,93900,93900,94000,93800,292
|
||||
20250508,100100,1799848900,93900,93900,94000,93900,57
|
||||
20250508,100000,1794495900,93900,94000,94000,93900,534
|
||||
20250508,095900,1744307200,94000,93900,94100,93900,1159
|
||||
20250508,095800,1635355100,94000,93900,94000,93900,114
|
||||
20250508,095700,1624641300,93900,94200,94200,93900,640
|
||||
20250508,095600,1564428900,94200,94100,94200,94100,256
|
||||
20250508,095500,1540318400,94100,94000,94100,93900,763
|
||||
20250508,095400,1468558900,94000,93900,94000,93800,1046
|
||||
20250508,095300,1370334600,93800,93800,93900,93800,79
|
||||
20250508,095200,1362921400,93800,93800,93900,93700,321
|
||||
20250508,095100,1332821200,93700,93600,93800,93600,746
|
||||
20250508,095000,1262850300,93700,93700,93800,93600,138
|
||||
20250508,094900,1249920400,93700,93800,93800,93700,82
|
||||
20250508,094800,1242233000,93700,93700,93700,93600,465
|
||||
20250508,094700,1198672700,93700,93700,93700,93600,57
|
||||
20250508,094600,1193333500,93700,93500,93700,93500,554
|
||||
20250508,094500,1141517000,93500,93400,93500,93400,90
|
||||
20250508,094400,1133106900,93500,93400,93500,93400,45
|
||||
20250508,094300,1128899900,93500,93400,93500,93400,63
|
||||
20250508,094200,1123011700,93400,93400,93500,93400,82
|
||||
20250508,094100,1115350800,93300,93500,93500,93300,332
|
||||
20250508,094000,1084341600,93500,93600,93700,93500,253
|
||||
20250508,093900,1060671300,93600,93500,93600,93500,249
|
||||
20250508,093800,1037371100,93600,93600,93600,93500,279
|
||||
20250508,093700,1011267400,93500,93500,93600,93400,172
|
||||
20250508,093600,995189700,93500,93400,93500,93400,113
|
||||
20250508,093500,984626100,93400,93500,93500,93400,135
|
||||
20250508,093400,972013100,93500,93600,93600,93500,126
|
||||
20250508,093300,960231000,93500,93700,93700,93500,96
|
||||
20250508,093200,951244800,93700,93700,93800,93600,169
|
||||
20250508,093100,935408300,93800,93800,93800,93700,169
|
||||
20250508,093000,919568800,93800,93800,93800,93700,73
|
||||
20250508,092900,912724800,93700,93500,93800,93500,960
|
||||
20250508,092800,822775400,93500,93600,93600,93500,123
|
||||
20250508,092700,811271900,93500,93700,93700,93500,112
|
||||
20250508,092600,800788600,93600,93600,93700,93500,534
|
||||
20250508,092500,750803100,93600,93500,93600,93500,166
|
||||
20250508,092400,735279500,93600,93400,93600,93400,322
|
||||
20250508,092300,705170300,93500,93400,93500,93400,79
|
||||
20250508,092200,697785200,93400,93400,93500,93400,120
|
||||
20250508,092100,686575200,93400,93400,93400,93300,45
|
||||
20250508,092000,682372500,93400,93500,93500,93400,127
|
||||
20250508,091900,670504300,93500,93500,93600,93500,309
|
||||
20250508,091800,641606500,93500,93500,93600,93500,193
|
||||
20250508,091700,623557400,93500,93600,93600,93500,78
|
||||
20250508,091600,616262000,93600,93600,93600,93300,431
|
||||
20250508,091500,575967400,93500,93500,93600,93400,501
|
||||
20250508,091400,529122800,93500,93400,93500,93350,39
|
||||
20250508,091300,525478050,93500,93400,93700,93400,1101
|
||||
20250508,091200,422490750,93200,93100,93300,93100,159
|
||||
20250508,091100,407661650,93200,93200,93200,93100,129
|
||||
20250508,091000,395649950,93200,93200,93200,92900,219
|
||||
20250508,090900,375262950,93200,93200,93300,93100,131
|
||||
20250508,090800,363052950,93200,93300,93300,93200,121
|
||||
20250508,090700,351772600,93200,93200,93300,93100,124
|
||||
20250508,090600,340216700,93300,93200,93400,93200,170
|
||||
20250508,090500,324363900,93300,93600,93600,93300,278
|
||||
20250508,090400,298398300,93600,93800,93900,93600,482
|
||||
20250508,090300,253215600,93700,93500,93800,93300,749
|
||||
20250508,090200,183124700,93400,93000,93700,93000,1151
|
||||
20250508,090100,75814000,93000,92700,93000,92700,420
|
||||
20250508,090000,36811700,92700,92300,92700,92200,398
|
||||
|
Reference in New Issue
Block a user