Update 2025-05-08 2733 candle_min
This commit is contained in:
572
005380/min/candle-20250508.csv
Normal file
572
005380/min/candle-20250508.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,183000,99349820900,187100,187100,187100,187100,134385
|
||||
20250508,182900,99349820900,187100,187100,187100,187100,0
|
||||
20250508,182800,99349820900,187100,187100,187100,187100,0
|
||||
20250508,182700,99349820900,187100,187100,187100,187100,0
|
||||
20250508,182600,99349820900,187100,187100,187100,187100,0
|
||||
20250508,182500,99349820900,187100,187100,187100,187100,0
|
||||
20250508,182400,99349820900,187100,187100,187100,187100,0
|
||||
20250508,182300,99349820900,187100,187100,187100,187100,0
|
||||
20250508,182200,99349820900,187100,187100,187100,187100,0
|
||||
20250508,182100,99349820900,187100,187100,187100,187100,0
|
||||
20250508,182000,99349820900,187100,187100,187100,187100,0
|
||||
20250508,181900,99349820900,187100,187100,187100,187100,0
|
||||
20250508,181800,99349820900,187100,187100,187100,187100,0
|
||||
20250508,181700,99349820900,187100,187100,187100,187100,0
|
||||
20250508,181600,99349820900,187100,187100,187100,187100,0
|
||||
20250508,181500,99349820900,187100,187100,187100,187100,0
|
||||
20250508,181400,99349820900,187100,187100,187100,187100,0
|
||||
20250508,181300,99349820900,187100,187100,187100,187100,0
|
||||
20250508,181200,99349820900,187100,187100,187100,187100,0
|
||||
20250508,181100,99349820900,187100,187100,187100,187100,0
|
||||
20250508,181000,99349820900,187100,187100,187100,187100,0
|
||||
20250508,180900,99349820900,187100,187100,187100,187100,0
|
||||
20250508,180800,99349820900,187100,187100,187100,187100,0
|
||||
20250508,180700,99349820900,187100,187100,187100,187100,0
|
||||
20250508,180600,99349820900,187100,187100,187100,187100,0
|
||||
20250508,180500,99349820900,187100,187100,187100,187100,0
|
||||
20250508,180400,99349820900,187100,187100,187100,187100,0
|
||||
20250508,180300,99349820900,187100,187100,187100,187100,0
|
||||
20250508,180200,99349820900,187100,187100,187100,187100,0
|
||||
20250508,180100,99349820900,187100,187100,187100,187100,0
|
||||
20250508,180000,99349820900,187100,187100,187100,187100,134385
|
||||
20250508,175900,99349820900,187100,187100,187100,187100,0
|
||||
20250508,175800,99349820900,187100,187100,187100,187100,0
|
||||
20250508,175700,99349820900,187100,187100,187100,187100,0
|
||||
20250508,175600,99349820900,187100,187100,187100,187100,0
|
||||
20250508,175500,99349820900,187100,187100,187100,187100,0
|
||||
20250508,175400,99349820900,187100,187100,187100,187100,0
|
||||
20250508,175300,99349820900,187100,187100,187100,187100,0
|
||||
20250508,175200,99349820900,187100,187100,187100,187100,0
|
||||
20250508,175100,99349820900,187100,187100,187100,187100,0
|
||||
20250508,175000,99349820900,187100,187100,187100,187100,0
|
||||
20250508,174900,99349820900,187100,187100,187100,187100,0
|
||||
20250508,174800,99349820900,187100,187100,187100,187100,0
|
||||
20250508,174700,99349820900,187100,187100,187100,187100,0
|
||||
20250508,174600,99349820900,187100,187100,187100,187100,0
|
||||
20250508,174500,99349820900,187100,187100,187100,187100,0
|
||||
20250508,174400,99349820900,187100,187100,187100,187100,0
|
||||
20250508,174300,99349820900,187100,187100,187100,187100,0
|
||||
20250508,174200,99349820900,187100,187100,187100,187100,0
|
||||
20250508,174100,99349820900,187100,187100,187100,187100,0
|
||||
20250508,174000,99349820900,187100,187100,187100,187100,0
|
||||
20250508,173900,99349820900,187100,187100,187100,187100,0
|
||||
20250508,173800,99349820900,187100,187100,187100,187100,0
|
||||
20250508,173700,99349820900,187100,187100,187100,187100,0
|
||||
20250508,173600,99349820900,187100,187100,187100,187100,0
|
||||
20250508,173500,99349820900,187100,187100,187100,187100,0
|
||||
20250508,173400,99349820900,187100,187100,187100,187100,0
|
||||
20250508,173300,99349820900,187100,187100,187100,187100,0
|
||||
20250508,173200,99349820900,187100,187100,187100,187100,0
|
||||
20250508,173100,99349820900,187100,187100,187100,187100,0
|
||||
20250508,173000,99349820900,187100,187100,187100,187100,134385
|
||||
20250508,172900,99349820900,187100,187100,187100,187100,0
|
||||
20250508,172800,99349820900,187100,187100,187100,187100,0
|
||||
20250508,172700,99349820900,187100,187100,187100,187100,0
|
||||
20250508,172600,99349820900,187100,187100,187100,187100,0
|
||||
20250508,172500,99349820900,187100,187100,187100,187100,0
|
||||
20250508,172400,99349820900,187100,187100,187100,187100,0
|
||||
20250508,172300,99349820900,187100,187100,187100,187100,0
|
||||
20250508,172200,99349820900,187100,187100,187100,187100,0
|
||||
20250508,172100,99349820900,187100,187100,187100,187100,0
|
||||
20250508,172000,99349820900,187100,187100,187100,187100,0
|
||||
20250508,171900,99349820900,187100,187100,187100,187100,0
|
||||
20250508,171800,99349820900,187100,187100,187100,187100,0
|
||||
20250508,171700,99349820900,187100,187100,187100,187100,0
|
||||
20250508,171600,99349820900,187100,187100,187100,187100,0
|
||||
20250508,171500,99349820900,187100,187100,187100,187100,0
|
||||
20250508,171400,99349820900,187100,187100,187100,187100,0
|
||||
20250508,171300,99349820900,187100,187100,187100,187100,0
|
||||
20250508,171200,99349820900,187100,187100,187100,187100,0
|
||||
20250508,171100,99349820900,187100,187100,187100,187100,0
|
||||
20250508,171000,99349820900,187100,187100,187100,187100,0
|
||||
20250508,170900,99349820900,187100,187100,187100,187100,0
|
||||
20250508,170800,99349820900,187100,187100,187100,187100,0
|
||||
20250508,170700,99349820900,187100,187100,187100,187100,0
|
||||
20250508,170600,99349820900,187100,187100,187100,187100,0
|
||||
20250508,170500,99349820900,187100,187100,187100,187100,0
|
||||
20250508,170400,99349820900,187100,187100,187100,187100,0
|
||||
20250508,170300,99349820900,187100,187100,187100,187100,0
|
||||
20250508,170200,99349820900,187100,187100,187100,187100,0
|
||||
20250508,170100,99349820900,187100,187100,187100,187100,0
|
||||
20250508,170000,99349820900,187100,187100,187100,187100,134385
|
||||
20250508,165900,99349820900,187100,187100,187100,187100,0
|
||||
20250508,165800,99349820900,187100,187100,187100,187100,0
|
||||
20250508,165700,99349820900,187100,187100,187100,187100,0
|
||||
20250508,165600,99349820900,187100,187100,187100,187100,0
|
||||
20250508,165500,99349820900,187100,187100,187100,187100,0
|
||||
20250508,165400,99349820900,187100,187100,187100,187100,0
|
||||
20250508,165300,99349820900,187100,187100,187100,187100,0
|
||||
20250508,165200,99349820900,187100,187100,187100,187100,0
|
||||
20250508,165100,99349820900,187100,187100,187100,187100,0
|
||||
20250508,165000,99349820900,187100,187100,187100,187100,0
|
||||
20250508,164900,99349820900,187100,187100,187100,187100,0
|
||||
20250508,164800,99349820900,187100,187100,187100,187100,0
|
||||
20250508,164700,99349820900,187100,187100,187100,187100,0
|
||||
20250508,164600,99349820900,187100,187100,187100,187100,0
|
||||
20250508,164500,99349820900,187100,187100,187100,187100,0
|
||||
20250508,164400,99349820900,187100,187100,187100,187100,0
|
||||
20250508,164300,99349820900,187100,187100,187100,187100,0
|
||||
20250508,164200,99349820900,187100,187100,187100,187100,0
|
||||
20250508,164100,99349820900,187100,187100,187100,187100,0
|
||||
20250508,164000,99349820900,187100,187100,187100,187100,0
|
||||
20250508,163900,99349820900,187100,187100,187100,187100,0
|
||||
20250508,163800,99349820900,187100,187100,187100,187100,0
|
||||
20250508,163700,99349820900,187100,187100,187100,187100,0
|
||||
20250508,163600,99349820900,187100,187100,187100,187100,0
|
||||
20250508,163500,99349820900,187100,187100,187100,187100,0
|
||||
20250508,163400,99349820900,187100,187100,187100,187100,0
|
||||
20250508,163300,99349820900,187100,187100,187100,187100,0
|
||||
20250508,163200,99349820900,187100,187100,187100,187100,0
|
||||
20250508,163100,99349820900,187100,187100,187100,187100,0
|
||||
20250508,163000,99349820900,187100,187100,187100,187100,134385
|
||||
20250508,162900,99349820900,187100,187100,187100,187100,0
|
||||
20250508,162800,99349820900,187100,187100,187100,187100,0
|
||||
20250508,162700,99349820900,187100,187100,187100,187100,0
|
||||
20250508,162600,99349820900,187100,187100,187100,187100,0
|
||||
20250508,162500,99349820900,187100,187100,187100,187100,0
|
||||
20250508,162400,99349820900,187100,187100,187100,187100,0
|
||||
20250508,162300,99349820900,187100,187100,187100,187100,0
|
||||
20250508,162200,99349820900,187100,187100,187100,187100,0
|
||||
20250508,162100,99349820900,187100,187100,187100,187100,0
|
||||
20250508,162000,99349820900,187100,187100,187100,187100,0
|
||||
20250508,161900,99349820900,187100,187100,187100,187100,0
|
||||
20250508,161800,99349820900,187100,187100,187100,187100,0
|
||||
20250508,161700,99349820900,187100,187100,187100,187100,0
|
||||
20250508,161600,99349820900,187100,187100,187100,187100,0
|
||||
20250508,161500,99349820900,187100,187100,187100,187100,0
|
||||
20250508,161400,99349820900,187100,187100,187100,187100,0
|
||||
20250508,161300,99349820900,187100,187100,187100,187100,0
|
||||
20250508,161200,99349820900,187100,187100,187100,187100,0
|
||||
20250508,161100,99349820900,187100,187100,187100,187100,0
|
||||
20250508,161000,99349820900,187100,187100,187100,187100,0
|
||||
20250508,160900,99349820900,187100,187100,187100,187100,0
|
||||
20250508,160800,99349820900,187100,187100,187100,187100,0
|
||||
20250508,160700,99349820900,187100,187100,187100,187100,0
|
||||
20250508,160600,99349820900,187100,187100,187100,187100,0
|
||||
20250508,160500,99349820900,187100,187100,187100,187100,0
|
||||
20250508,160400,99349820900,187100,187100,187100,187100,0
|
||||
20250508,160300,99349820900,187100,187100,187100,187100,0
|
||||
20250508,160200,99349820900,187100,187100,187100,187100,0
|
||||
20250508,160100,99349820900,187100,187100,187100,187100,0
|
||||
20250508,160000,99349820900,187100,187100,187100,187100,134385
|
||||
20250508,155900,99349820900,187100,187100,187100,187100,0
|
||||
20250508,155800,99349820900,187100,187100,187100,187100,0
|
||||
20250508,155700,99349820900,187100,187100,187100,187100,0
|
||||
20250508,155600,99349820900,187100,187100,187100,187100,0
|
||||
20250508,155500,99349820900,187100,187100,187100,187100,0
|
||||
20250508,155400,99349820900,187100,187100,187100,187100,0
|
||||
20250508,155300,99349820900,187100,187100,187100,187100,0
|
||||
20250508,155200,99349820900,187100,187100,187100,187100,0
|
||||
20250508,155100,99349820900,187100,187100,187100,187100,0
|
||||
20250508,155000,99349820900,187100,187100,187100,187100,0
|
||||
20250508,154900,99349820900,187100,187100,187100,187100,0
|
||||
20250508,154800,99349820900,187100,187100,187100,187100,0
|
||||
20250508,154700,99349820900,187100,187100,187100,187100,0
|
||||
20250508,154600,99349820900,187100,187100,187100,187100,0
|
||||
20250508,154500,99349820900,187100,187100,187100,187100,0
|
||||
20250508,154400,99349820900,187100,187100,187100,187100,0
|
||||
20250508,154300,99349820900,187100,187100,187100,187100,0
|
||||
20250508,154200,99349820900,187100,187100,187100,187100,0
|
||||
20250508,154100,99349820900,187100,187100,187100,187100,0
|
||||
20250508,154000,99349820900,187100,187100,187100,187100,0
|
||||
20250508,153900,99349820900,187100,187100,187100,187100,0
|
||||
20250508,153800,99349820900,187100,187100,187100,187100,0
|
||||
20250508,153700,99349820900,187100,187100,187100,187100,0
|
||||
20250508,153600,99349820900,187100,187100,187100,187100,0
|
||||
20250508,153500,99349820900,187100,187100,187100,187100,0
|
||||
20250508,153400,99349820900,187100,187100,187100,187100,0
|
||||
20250508,153300,99349820900,187100,187100,187100,187100,0
|
||||
20250508,153200,99349820900,187100,187100,187100,187100,0
|
||||
20250508,153100,99349820900,187100,187100,187100,187100,0
|
||||
20250508,153000,99349820900,187100,187100,187100,187100,268770
|
||||
20250508,152900,74206387400,188000,188000,188000,188000,0
|
||||
20250508,152800,74206387400,188000,188000,188000,188000,0
|
||||
20250508,152700,74206387400,188000,188000,188000,188000,0
|
||||
20250508,152600,74206387400,188000,188000,188000,188000,0
|
||||
20250508,152500,74206387400,188000,188000,188000,188000,0
|
||||
20250508,152400,74206387400,188000,188000,188000,188000,0
|
||||
20250508,152300,74206387400,188000,188000,188000,188000,0
|
||||
20250508,152200,74206387400,188000,188000,188000,188000,0
|
||||
20250508,152100,74206387400,188000,188000,188000,188000,0
|
||||
20250508,152000,74206387400,188000,188000,188000,188000,0
|
||||
20250508,151900,74206387400,188000,188000,188000,187900,1472
|
||||
20250508,151800,73929672200,188000,188000,188000,187900,963
|
||||
20250508,151700,73748638900,187900,188000,188000,187900,466
|
||||
20250508,151600,73661051950,188000,188000,188100,187900,4115
|
||||
20250508,151500,72887406050,188100,188100,188100,188000,622
|
||||
20250508,151400,72770412000,188100,188100,188100,188000,1185
|
||||
20250508,151300,72547562600,188100,188100,188100,188000,503
|
||||
20250508,151200,72452960200,188000,188100,188100,188000,363
|
||||
20250508,151100,72384701400,188100,188100,188100,188000,3249
|
||||
20250508,151000,71773648600,188000,188100,188200,188000,2854
|
||||
20250508,150900,71236865800,188200,188200,188200,188100,603
|
||||
20250508,150800,71123404950,188200,188100,188200,188000,1413
|
||||
20250508,150700,70857618450,188100,188100,188100,188000,403
|
||||
20250508,150600,70781821350,188000,188100,188100,188000,810
|
||||
20250508,150500,70629493850,188100,188100,188100,188000,339
|
||||
20250508,150400,70565735350,188000,187950,188000,187900,1928
|
||||
20250508,150300,70203278000,187950,188000,188000,187900,298
|
||||
20250508,150200,70147256400,188000,187900,188000,187800,3595
|
||||
20250508,150100,69471755650,187900,187900,187900,187800,214
|
||||
20250508,150000,69431548050,187900,188000,188000,187800,2037
|
||||
20250508,145900,69048816850,188000,187900,188000,187900,991
|
||||
20250508,145800,68862601250,188000,187900,188000,187900,539
|
||||
20250508,145700,68761320100,187900,188000,188000,187900,666
|
||||
20250508,145600,68636153000,187900,188000,188000,187900,261
|
||||
20250508,145500,68587105800,188000,187900,188000,187900,738
|
||||
20250508,145400,68448377200,187900,187900,188000,187900,505
|
||||
20250508,145300,68353469900,188000,188100,188200,187800,4282
|
||||
20250508,145200,67548769300,188200,188200,188200,188100,1791
|
||||
20250508,145100,67211749900,188100,188100,188200,188100,227
|
||||
20250508,145000,67169049800,188100,188100,188200,188100,636
|
||||
20250508,144900,67049394000,188200,188100,188200,188100,1204
|
||||
20250508,144800,66822839300,188100,188100,188200,188100,303
|
||||
20250508,144700,66765836600,188100,188100,188200,188000,921
|
||||
20250508,144600,66592622700,188000,188100,188200,187900,7264
|
||||
20250508,144500,65226956400,188100,188000,188300,188000,1844
|
||||
20250508,144400,64880007900,188100,188100,188200,188000,3795
|
||||
20250508,144300,64165991900,188100,188200,188200,188100,1681
|
||||
20250508,144200,63849785500,188200,188200,188200,188100,284
|
||||
20250508,144100,63796358200,188200,188100,188200,188100,351
|
||||
20250508,144000,63730327300,188100,188100,188200,188100,277
|
||||
20250508,143900,63678215100,188100,188100,188200,188100,505
|
||||
20250508,143800,63583220600,188200,188100,188200,188100,364
|
||||
20250508,143700,63514738200,188200,188000,188200,188000,762
|
||||
20250508,143600,63371415200,188100,188100,188200,188000,3481
|
||||
20250508,143500,62716392200,188100,188200,188200,188100,748
|
||||
20250508,143400,62575640600,188200,188100,188200,188100,270
|
||||
20250508,143300,62524850800,188100,188100,188200,188100,422
|
||||
20250508,143200,62445467900,188100,188100,188200,188100,863
|
||||
20250508,143100,62283130400,188100,188100,188200,188100,238
|
||||
20250508,143000,62238362000,188200,188300,188300,188200,797
|
||||
20250508,142900,62088362800,188200,188200,188300,188200,807
|
||||
20250508,142800,61936482900,188200,188200,188300,188200,241
|
||||
20250508,142700,61891123900,188200,188200,188300,188200,348
|
||||
20250508,142600,61825619100,188300,188400,188400,188200,682
|
||||
20250508,142500,61697196400,188300,188200,188400,188200,1079
|
||||
20250508,142400,61494056800,188200,188300,188300,188200,492
|
||||
20250508,142300,61401452900,188300,188200,188300,188200,630
|
||||
20250508,142200,61282878700,188200,188200,188300,188200,1207
|
||||
20250508,142100,61055645100,188200,188200,188300,188200,292
|
||||
20250508,142000,61000669000,188200,188300,188300,188200,676
|
||||
20250508,141900,60873423000,188200,188200,188300,188200,453
|
||||
20250508,141800,60788157400,188200,188300,188400,188200,397
|
||||
20250508,141700,60713419900,188300,188300,188400,188300,231
|
||||
20250508,141600,60669920800,188400,188500,188500,188300,690
|
||||
20250508,141500,60539945500,188400,188100,188500,188100,1174
|
||||
20250508,141400,60318950300,188200,188300,188300,188100,1651
|
||||
20250508,141300,60008248150,188200,188400,188500,188200,777
|
||||
20250508,141200,59861902550,188400,188400,188500,188400,248
|
||||
20250508,141100,59815178050,188400,188400,188500,188400,1203
|
||||
20250508,141000,59588530550,188400,188500,188500,188400,247
|
||||
20250508,140900,59541992950,188400,188200,188500,188200,1021
|
||||
20250508,140800,59349718650,188200,188200,188300,188200,420
|
||||
20250508,140700,59270673750,188200,188100,188300,188100,800
|
||||
20250508,140600,59120149350,188200,188100,188300,187900,5002
|
||||
20250508,140500,58179252450,188100,188200,188300,188100,426
|
||||
20250508,140400,58099080050,188200,188500,188500,188000,6633
|
||||
20250508,140300,56851019050,188500,188400,188500,188400,218
|
||||
20250508,140200,56809946450,188500,188400,188500,188400,288
|
||||
20250508,140100,56755680750,188400,188500,188500,188400,609
|
||||
20250508,140000,56640943350,188500,188500,188500,188400,286
|
||||
20250508,135900,56587056950,188400,188400,188500,188400,488
|
||||
20250508,135800,56495114750,188400,188500,188600,188400,1033
|
||||
20250508,135700,56300416350,188500,188400,188500,188400,1525
|
||||
20250508,135600,56012971350,188400,188400,188500,188400,479
|
||||
20250508,135500,55922687850,188400,188400,188500,188400,240
|
||||
20250508,135400,55877469900,188500,188400,188500,188400,245
|
||||
20250508,135300,55831310000,188400,188500,188500,188400,210
|
||||
20250508,135200,55791743000,188400,188500,188500,188400,573
|
||||
20250508,135100,55683754000,188500,188500,188600,188400,659
|
||||
20250508,135000,55559535700,188500,188600,188600,188500,244
|
||||
20250508,134900,55513540700,188500,188500,188600,188500,310
|
||||
20250508,134800,55455104300,188500,188500,188600,188500,289
|
||||
20250508,134700,55400626900,188600,188500,188600,188500,334
|
||||
20250508,134600,55337657700,188500,188400,188700,188400,675
|
||||
20250508,134500,55210387000,188400,188600,188700,188300,3650
|
||||
20250508,134400,54522320250,188700,188600,188700,188500,197
|
||||
20250508,134300,54485160650,188600,188600,188600,188500,827
|
||||
20250508,134200,54329206850,188600,188600,188600,188500,309
|
||||
20250508,134100,54270952150,188600,188700,188800,188500,1120
|
||||
20250508,134000,54059640250,188700,188600,188800,188600,815
|
||||
20250508,133900,53905845650,188600,188600,188700,188500,1779
|
||||
20250508,133800,53570335950,188600,188600,188600,188500,97
|
||||
20250508,133700,53552047350,188500,188500,188600,188500,229
|
||||
20250508,133600,53508877850,188500,188800,188800,188500,1606
|
||||
20250508,133500,53205883650,188800,188700,188800,188700,483
|
||||
20250508,133400,53114734050,188800,188700,188800,188700,346
|
||||
20250508,133300,53049434550,188800,188700,188800,188600,2175
|
||||
20250508,133200,52639012250,188700,188600,188700,188600,312
|
||||
20250508,133100,52580145650,188600,188600,188700,188600,286
|
||||
20250508,133000,52526203100,188600,188600,188700,188600,74
|
||||
20250508,132900,52512244100,188600,188700,188700,188600,167
|
||||
20250508,132800,52480744800,188600,188600,188700,188600,272
|
||||
20250508,132700,52429443300,188600,188700,188700,188600,34
|
||||
20250508,132600,52423029200,188700,188650,188700,188600,364
|
||||
20250508,132500,52354376900,188600,188600,188650,188600,321
|
||||
20250508,132400,52293835000,188600,188600,188700,188600,270
|
||||
20250508,132300,52242891600,188600,188700,188700,188600,174
|
||||
20250508,132200,52210074100,188700,188400,188700,188400,1267
|
||||
20250508,132100,51971200500,188500,188500,188600,188400,477
|
||||
20250508,132000,51881289700,188500,188500,188600,188500,917
|
||||
20250508,131900,51708411500,188500,188500,188600,188500,740
|
||||
20250508,131800,51568897900,188500,188700,188700,188500,538
|
||||
20250508,131700,51467431600,188600,188700,188700,188600,338
|
||||
20250508,131600,51403669000,188600,188700,188700,188600,164
|
||||
20250508,131500,51372723800,188600,188700,188800,188600,792
|
||||
20250508,131400,51223273800,188700,188800,188800,188700,87
|
||||
20250508,131300,51206854200,188700,188800,188900,188700,133
|
||||
20250508,131200,51181745900,188800,188900,188900,188700,1182
|
||||
20250508,131100,50958577200,188800,188800,188900,188700,865
|
||||
20250508,131000,50795261500,188700,188800,188900,188700,4762
|
||||
20250508,130900,49896137300,188700,188700,188800,188600,1130
|
||||
20250508,130800,49682885000,188700,188700,188700,188600,274
|
||||
20250508,130700,49631182650,188700,188700,188800,188650,1145
|
||||
20250508,130600,49415120500,188700,188700,188800,188700,356
|
||||
20250508,130500,49347932300,188700,188500,188800,188400,1956
|
||||
20250508,130400,48979018600,188400,188400,188500,188400,659
|
||||
20250508,130300,48854798850,188500,188500,188600,188400,879
|
||||
20250508,130200,48689103200,188600,188600,188600,188500,259
|
||||
20250508,130100,48640270700,188600,188500,188600,188500,120
|
||||
20250508,130000,48617648000,188500,188700,188700,188500,984
|
||||
20250508,125900,48432080300,188600,188600,188700,188600,212
|
||||
20250508,125800,48392091600,188600,188600,188700,188600,283
|
||||
20250508,125700,48338711300,188600,188700,188700,188600,402
|
||||
20250508,125600,48262887500,188700,188500,188700,188500,962
|
||||
20250508,125500,48081517900,188400,188400,188500,188400,257
|
||||
20250508,125400,48033081200,188400,188500,188500,188400,255
|
||||
20250508,125300,47985014500,188500,188400,188500,188300,495
|
||||
20250508,125200,47891755300,188400,188300,188400,188300,660
|
||||
20250508,125100,47767427400,188200,188200,188400,188200,4539
|
||||
20250508,125000,46912777300,188300,188200,188300,188200,391
|
||||
20250508,124900,46839179800,188400,188300,188400,188200,1831
|
||||
20250508,124800,46494410400,188400,188500,188600,188300,3610
|
||||
20250508,124700,45814046800,188600,188600,188600,188500,377
|
||||
20250508,124600,45742953200,188500,188600,188600,188500,91
|
||||
20250508,124500,45725796000,188600,188600,188600,188500,1271
|
||||
20250508,124400,45486093300,188500,188600,188600,188500,587
|
||||
20250508,124300,45375441400,188600,188500,188600,188500,214
|
||||
20250508,124200,45335088600,188600,188600,188600,188500,102
|
||||
20250508,124100,45315855800,188600,188600,188600,188500,74
|
||||
20250508,124000,45301904300,188500,188500,188600,188500,100
|
||||
20250508,123900,45283051700,188500,188600,188600,188500,55
|
||||
20250508,123800,45272683400,188600,188500,188600,188500,101
|
||||
20250508,123700,45253643800,188600,188600,188600,188500,66
|
||||
20250508,123600,45241202000,188600,188500,188600,188500,2623
|
||||
20250508,123500,44746755900,188500,188500,188600,188400,2362
|
||||
20250508,123400,44301514000,188500,188600,188600,188500,200
|
||||
20250508,123300,44263801900,188500,188450,188600,188400,1657
|
||||
20250508,123200,43951455700,188500,188500,188500,188400,1802
|
||||
20250508,123100,43611780950,188450,188400,188500,188400,152
|
||||
20250508,123000,43583133450,188500,188500,188600,188400,2777
|
||||
20250508,122900,43059845750,188500,188650,188700,188500,330
|
||||
20250508,122800,42997608900,188600,188600,188700,188600,1009
|
||||
20250508,122700,42807308300,188600,188700,188700,188600,324
|
||||
20250508,122600,42746199900,188700,188650,188700,188600,665
|
||||
20250508,122500,42620716550,188650,188800,188800,188650,905
|
||||
20250508,122400,42449943650,188800,188700,188800,188700,858
|
||||
20250508,122300,42287988150,188800,188800,188900,188700,842
|
||||
20250508,122200,42129018550,188900,188700,188900,188700,6469
|
||||
20250508,122100,40907674750,188700,188700,188800,188700,1454
|
||||
20250508,122000,40633283500,188700,188700,188800,188700,135
|
||||
20250508,121900,40607804600,188700,188800,188800,188700,376
|
||||
20250508,121800,40536849800,188800,188700,188800,188700,5221
|
||||
20250508,121700,39551133600,188700,188700,188800,188700,256
|
||||
20250508,121600,39502818750,188700,188600,188800,188600,4305
|
||||
20250508,121500,38690477850,188650,188600,188700,188600,197
|
||||
20250508,121400,38653313900,188700,188600,188700,188600,402
|
||||
20250508,121300,38577492350,188600,188600,188700,188600,516
|
||||
20250508,121200,38480173200,188700,188600,188700,188600,612
|
||||
20250508,121100,38364748400,188600,188600,188700,188500,1810
|
||||
20250508,121000,38023381000,188600,188600,188600,188500,835
|
||||
20250508,120900,37865927450,188500,188500,188600,188500,148
|
||||
20250508,120800,37838023250,188500,188600,188600,188500,143
|
||||
20250508,120700,37811066850,188600,188600,188600,188500,96
|
||||
20250508,120600,37792964250,188600,188500,188600,188500,122
|
||||
20250508,120500,37769966950,188600,188200,188700,188200,11122
|
||||
20250508,120400,35673614650,188300,188300,188300,188200,472
|
||||
20250508,120300,35584738750,188300,188400,188400,188200,236
|
||||
20250508,120200,35540300050,188300,188300,188400,188300,824
|
||||
20250508,120100,35385140150,188300,188100,188400,188100,1246
|
||||
20250508,120000,35150630450,188100,188100,188200,188100,39
|
||||
20250508,115900,35143292850,188100,188000,188200,188000,51
|
||||
20250508,115800,35133699850,188000,188100,188200,188000,1205
|
||||
20250508,115700,34907039950,188100,188200,188200,188100,2187
|
||||
20250508,115600,34495469400,188200,188200,188300,188200,646
|
||||
20250508,115500,34373887800,188300,188300,188300,188200,303
|
||||
20250508,115400,34316858000,188300,188400,188400,188200,356
|
||||
20250508,115300,34249824800,188400,188400,188400,188300,1142
|
||||
20250508,115200,34034774700,188300,188300,188400,188300,1497
|
||||
20250508,115100,33752888800,188300,188200,188400,188200,4421
|
||||
20250508,115000,32920392300,188300,188200,188300,188200,208
|
||||
20250508,114900,32881236300,188300,188200,188300,188200,86
|
||||
20250508,114800,32865047600,188200,188300,188300,188200,304
|
||||
20250508,114700,32807828700,188200,188300,188300,188200,570
|
||||
20250508,114600,32700546800,188300,188200,188300,188200,150
|
||||
20250508,114500,32672309800,188200,188200,188300,188200,115
|
||||
20250508,114400,32650661600,188200,188200,188300,188200,177
|
||||
20250508,114300,32617337300,188200,188300,188300,188200,493
|
||||
20250508,114200,32524534100,188200,188300,188300,188200,510
|
||||
20250508,114100,32428520200,188300,188300,188300,188200,171
|
||||
20250508,114000,32396330800,188300,188200,188300,188200,117
|
||||
20250508,113900,32374309100,188200,188200,188300,188200,347
|
||||
20250508,113800,32309001200,188200,188200,188300,188200,570
|
||||
20250508,113700,32201724800,188200,188100,188200,188000,1134
|
||||
20250508,113600,31988379500,188000,188100,188100,188000,215
|
||||
20250508,113500,31947948600,188000,188000,188100,188000,167
|
||||
20250508,113400,31916541050,188100,188100,188100,188000,225
|
||||
20250508,113300,31874225350,188100,188200,188200,188100,1175
|
||||
20250508,113200,31653195750,188200,188100,188200,188100,192
|
||||
20250508,113100,31617069250,188100,188100,188200,188000,1636
|
||||
20250508,113000,31309305150,188100,188050,188100,188000,310
|
||||
20250508,112900,31251003700,188100,188100,188100,188000,265
|
||||
20250508,112800,31201168500,188000,188100,188100,188000,210
|
||||
20250508,112700,31161674200,188000,188000,188100,188000,347
|
||||
20250508,112600,31096421800,188100,188000,188100,188000,236
|
||||
20250508,112500,31052038750,188100,188100,188100,188000,345
|
||||
20250508,112400,30987152750,188000,188100,188100,188000,142
|
||||
20250508,112300,30960454550,188000,188000,188100,188000,242
|
||||
20250508,112200,30914954750,188000,187900,188100,187900,1489
|
||||
20250508,112100,30634999550,188000,187800,188000,187800,585
|
||||
20250508,112000,30525068850,187900,187900,187900,187800,925
|
||||
20250508,111900,30351268550,187900,187900,187900,187800,336
|
||||
20250508,111800,30288152550,187900,187800,187900,187800,301
|
||||
20250508,111700,30231612350,187900,187800,187900,187800,275
|
||||
20250508,111600,30179943450,187900,187900,187900,187800,1307
|
||||
20250508,111500,29934360550,187800,187800,187900,187800,196
|
||||
20250508,111400,29897538550,187800,187900,187900,187800,111
|
||||
20250508,111300,29876690750,187800,187800,187900,187800,368
|
||||
20250508,111200,29807559450,187800,187900,187900,187800,110
|
||||
20250508,111100,29786898250,187900,187800,187900,187800,160
|
||||
20250508,111000,29756838400,187800,187900,187900,187800,117
|
||||
20250508,110900,29734862200,187900,187800,187900,187800,178
|
||||
20250508,110800,29701421300,187800,187900,187900,187800,99
|
||||
20250508,110700,29682824600,187900,187800,187900,187800,187
|
||||
20250508,110600,29647697600,187900,187900,187900,187800,65
|
||||
20250508,110500,29635488800,187800,187800,187900,187800,122
|
||||
20250508,110400,29612576400,187800,187700,187900,187700,1211
|
||||
20250508,110300,29385150900,187700,187800,187800,187700,145
|
||||
20250508,110200,29357925200,187700,187700,187800,187700,1052
|
||||
20250508,110100,29160463400,187800,187700,187800,187700,273
|
||||
20250508,110000,29109198500,187800,187800,187800,187700,98
|
||||
20250508,105900,29090797200,187700,187700,188000,187700,4387
|
||||
20250508,105800,28266841900,187700,187800,187800,187700,648
|
||||
20250508,105700,28145207700,187800,187700,187800,187700,203
|
||||
20250508,105600,28107093700,187800,187800,187800,187700,167
|
||||
20250508,105500,28075743500,187800,187700,187800,187700,108
|
||||
20250508,105400,28055469900,187800,187800,187800,187700,68
|
||||
20250508,105300,28042705200,187700,187700,187800,187700,241
|
||||
20250508,105200,27997461100,187700,187800,187800,187700,748
|
||||
20250508,105100,27857058000,187800,187700,187800,187700,108
|
||||
20250508,105000,27836780150,187700,187700,187800,187700,246
|
||||
20250508,104900,27790594650,187700,187700,187800,187600,595
|
||||
20250508,104800,27678911100,187700,187700,187700,187600,283
|
||||
20250508,104700,27625796200,187700,187600,187700,187600,214
|
||||
20250508,104600,27585633150,187600,187600,187700,187600,126
|
||||
20250508,104500,27561992050,187600,187600,187700,187600,762
|
||||
20250508,104400,27418974850,187700,187600,187700,187600,70
|
||||
20250508,104300,27405842750,187600,187700,187700,187600,95
|
||||
20250508,104200,27388019150,187700,187600,187800,187600,1037
|
||||
20250508,104100,27193374750,187700,187700,187800,187600,1094
|
||||
20250508,104000,26988018650,187700,187600,187700,187600,139
|
||||
20250508,103900,26961935550,187700,187700,187700,187600,147
|
||||
20250508,103800,26934349800,187600,187700,187700,187600,234
|
||||
20250508,103700,26890438000,187700,187600,187700,187600,87
|
||||
20250508,103600,26874113600,187700,187600,187700,187600,1262
|
||||
20250508,103500,26637328600,187600,187500,187600,187500,255
|
||||
20250508,103400,26589497600,187550,187550,187550,187500,190
|
||||
20250508,103300,26553866850,187550,187500,187550,187500,246
|
||||
20250508,103200,26507732350,187500,187500,187600,187500,339
|
||||
20250508,103100,26444158550,187500,187600,187600,187500,172
|
||||
20250508,103000,26411905250,187500,187600,187600,187500,308
|
||||
20250508,102900,26354145450,187500,187500,187600,187500,1542
|
||||
20250508,102800,26064905450,187500,187550,187600,187500,880
|
||||
20250508,102700,25899891000,187600,187500,187600,187500,1083
|
||||
20250508,102600,25696736300,187500,187500,187600,187500,256
|
||||
20250508,102500,25648729800,187500,187500,187600,187500,766
|
||||
20250508,102400,25505102500,187600,187600,187600,187500,158
|
||||
20250508,102300,25475475550,187500,187500,187600,187500,314
|
||||
20250508,102200,25416595250,187500,187500,187600,187500,107
|
||||
20250508,102100,25396532450,187500,187500,187500,187400,667
|
||||
20250508,102000,25271480350,187400,187500,187500,187400,2524
|
||||
20250508,101900,24798242700,187500,187600,187600,187500,250
|
||||
20250508,101800,24751358350,187500,187500,187600,187500,377
|
||||
20250508,101700,24680649000,187500,187500,187600,187500,751
|
||||
20250508,101600,24539778550,187600,187600,187600,187500,236
|
||||
20250508,101500,24495516150,187500,187600,187600,187500,443
|
||||
20250508,101400,24412446350,187500,187600,187700,187500,1037
|
||||
20250508,101300,24217907450,187700,187600,187700,187600,296
|
||||
20250508,101200,24162374650,187600,187600,187700,187500,293
|
||||
20250508,101100,24107410750,187600,187600,187700,187500,831
|
||||
20250508,101000,23951521050,187500,187700,187700,187500,953
|
||||
20250508,100900,23772774450,187600,187600,187700,187500,1286
|
||||
20250508,100800,23531536850,187600,187700,187800,187600,827
|
||||
20250508,100700,23376319750,187700,187500,187800,187500,967
|
||||
20250508,100600,23194912750,187600,187600,187600,187400,902
|
||||
20250508,100500,23025789550,187500,187700,187800,187400,3372
|
||||
20250508,100400,22393476650,187700,187700,187800,187600,1124
|
||||
20250508,100300,22182510450,187700,188000,188100,187700,1169
|
||||
20250508,100200,21962840950,188100,187900,188200,187900,1213
|
||||
20250508,100100,21734700750,188000,188000,188000,187900,196
|
||||
20250508,100000,21697864950,187900,188100,188200,187900,971
|
||||
20250508,095900,21515241250,188100,188000,188100,188000,1128
|
||||
20250508,095800,21303070950,188000,188100,188200,187800,2124
|
||||
20250508,095700,20903743750,188100,188000,188400,188000,3520
|
||||
20250508,095600,20241525950,188000,187600,188100,187600,2692
|
||||
20250508,095500,19735930350,187700,187600,187700,187600,227
|
||||
20250508,095400,19693341750,187700,187700,187700,187600,215
|
||||
20250508,095300,19653002800,187700,187700,187700,187600,476
|
||||
20250508,095200,19563672400,187700,187600,187700,187600,755
|
||||
20250508,095100,19421973300,187700,187700,187700,187500,1051
|
||||
20250508,095000,19224809500,187700,187700,187900,187600,1424
|
||||
20250508,094900,18957473100,187600,187700,187700,187600,276
|
||||
20250508,094800,18905687750,187700,187600,187700,187400,3322
|
||||
20250508,094700,18282761650,187600,187600,187700,187600,886
|
||||
20250508,094600,18116537350,187600,187700,187700,187600,833
|
||||
20250508,094500,17960263700,187700,187600,187700,187500,1632
|
||||
20250508,094400,17654052100,187600,187700,187800,187500,3762
|
||||
20250508,094300,16948266000,187800,187800,187900,187700,3136
|
||||
20250508,094200,16359517300,187900,187900,187900,187800,213
|
||||
20250508,094100,16319509700,187800,187900,187900,187800,170
|
||||
20250508,094000,16287579500,187800,187800,187900,187800,388
|
||||
20250508,093900,16214694300,187800,187800,188100,187700,2281
|
||||
20250508,093800,15786159050,187700,187800,187900,187700,1268
|
||||
20250508,093700,15548041350,187900,188000,188100,187800,1625
|
||||
20250508,093600,15242673950,188000,188100,188100,188000,536
|
||||
20250508,093500,15141871550,188100,188300,188300,188000,790
|
||||
20250508,093400,14993211850,188300,188300,188400,188200,1341
|
||||
20250508,093300,14740697750,188300,188300,188300,188200,720
|
||||
20250508,093200,14605128450,188300,188200,188300,188200,632
|
||||
20250508,093100,14486136050,188300,188100,188300,188100,1471
|
||||
20250508,093000,14209226050,188100,188000,188200,187900,1428
|
||||
20250508,092900,13940748450,188000,187950,188000,187900,257
|
||||
20250508,092800,13892443200,188000,187950,188000,187900,295
|
||||
20250508,092700,13836985150,188000,187900,188000,187900,280
|
||||
20250508,092600,13784348000,187900,187900,188000,187900,1228
|
||||
20250508,092500,13553489600,187900,187900,188000,187800,1275
|
||||
20250508,092400,13313920500,187900,188100,188100,187800,2818
|
||||
20250508,092300,12784229100,188000,188000,188100,188000,204
|
||||
20250508,092200,12745873700,188100,188200,188200,188000,2280
|
||||
20250508,092100,12316985200,188200,188200,188300,188200,520
|
||||
20250508,092000,12219114500,188200,188200,188300,188200,457
|
||||
20250508,091900,12133105400,188200,188100,188300,188100,2913
|
||||
20250508,091800,11584888300,188100,188100,188300,188000,4596
|
||||
20250508,091700,10720341000,188000,188100,188100,188000,202
|
||||
20250508,091600,10682360200,188100,188200,188300,188000,1523
|
||||
20250508,091500,10395834000,188300,188300,188300,188100,18805
|
||||
20250508,091400,6856730800,188300,188100,188400,188100,3876
|
||||
20250508,091300,6127130500,188200,188200,188300,188200,658
|
||||
20250508,091200,6003294100,188200,188300,188300,188200,652
|
||||
20250508,091100,5880573900,188200,188300,188400,188200,1038
|
||||
20250508,091000,5685151100,188400,188500,188600,188300,1586
|
||||
20250508,090900,5386327500,188500,188500,188600,188500,1110
|
||||
20250508,090800,5177081900,188500,188400,188600,188400,1125
|
||||
20250508,090700,4965032750,188400,188500,188600,188400,739
|
||||
20250508,090600,4825727100,188500,188600,188700,188400,1649
|
||||
20250508,090500,4514847400,188600,188600,188800,188600,2800
|
||||
20250508,090400,3986610900,188600,188300,188600,188300,6832
|
||||
20250508,090300,2699018100,188400,188500,188500,188300,697
|
||||
20250508,090200,2567739750,188400,188400,188500,188300,2191
|
||||
20250508,090100,2155058200,188300,188400,188500,188100,2351
|
||||
20250508,090000,1712354700,188300,187600,188400,187600,9119
|
||||
|
Reference in New Issue
Block a user