Update 2025-05-08 2733 candle_min
This commit is contained in:
587
014830/min/candle-20250508.csv
Normal file
587
014830/min/candle-20250508.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184500,3816314900,89800,89800,89800,89800,324
|
||||
20250508,184400,3816314900,89800,89800,89800,89800,0
|
||||
20250508,184300,3816314900,89800,89800,89800,89800,0
|
||||
20250508,184200,3816314900,89800,89800,89800,89800,0
|
||||
20250508,184100,3816314900,89800,89800,89800,89800,0
|
||||
20250508,184000,3816314900,89800,89800,89800,89800,0
|
||||
20250508,183900,3816314900,89800,89800,89800,89800,0
|
||||
20250508,183800,3816314900,89800,89800,89800,89800,0
|
||||
20250508,183700,3816314900,89800,89800,89800,89800,0
|
||||
20250508,183600,3816314900,89800,89800,89800,89800,0
|
||||
20250508,183500,3816314900,89800,89800,89800,89800,0
|
||||
20250508,183400,3816314900,89800,89800,89800,89800,0
|
||||
20250508,183300,3816314900,89800,89800,89800,89800,0
|
||||
20250508,183200,3816314900,89800,89800,89800,89800,0
|
||||
20250508,183100,3816314900,89800,89800,89800,89800,0
|
||||
20250508,183000,3816314900,89800,89800,89800,89800,0
|
||||
20250508,182900,3816314900,89800,89800,89800,89800,0
|
||||
20250508,182800,3816314900,89800,89800,89800,89800,0
|
||||
20250508,182700,3816314900,89800,89800,89800,89800,0
|
||||
20250508,182600,3816314900,89800,89800,89800,89800,0
|
||||
20250508,182500,3816314900,89800,89800,89800,89800,0
|
||||
20250508,182400,3816314900,89800,89800,89800,89800,0
|
||||
20250508,182300,3816314900,89800,89800,89800,89800,0
|
||||
20250508,182200,3816314900,89800,89800,89800,89800,0
|
||||
20250508,182100,3816314900,89800,89800,89800,89800,0
|
||||
20250508,182000,3816314900,89800,89800,89800,89800,0
|
||||
20250508,181900,3816314900,89800,89800,89800,89800,0
|
||||
20250508,181800,3816314900,89800,89800,89800,89800,0
|
||||
20250508,181700,3816314900,89800,89800,89800,89800,0
|
||||
20250508,181600,3816314900,89800,89800,89800,89800,0
|
||||
20250508,181500,3816314900,89800,89800,89800,89800,324
|
||||
20250508,181400,3816314900,89800,89800,89800,89800,0
|
||||
20250508,181300,3816314900,89800,89800,89800,89800,0
|
||||
20250508,181200,3816314900,89800,89800,89800,89800,0
|
||||
20250508,181100,3816314900,89800,89800,89800,89800,0
|
||||
20250508,181000,3816314900,89800,89800,89800,89800,0
|
||||
20250508,180900,3816314900,89800,89800,89800,89800,0
|
||||
20250508,180800,3816314900,89800,89800,89800,89800,0
|
||||
20250508,180700,3816314900,89800,89800,89800,89800,0
|
||||
20250508,180600,3816314900,89800,89800,89800,89800,0
|
||||
20250508,180500,3816314900,89800,89800,89800,89800,0
|
||||
20250508,180400,3816314900,89800,89800,89800,89800,0
|
||||
20250508,180300,3816314900,89800,89800,89800,89800,0
|
||||
20250508,180200,3816314900,89800,89800,89800,89800,0
|
||||
20250508,180100,3816314900,89800,89800,89800,89800,0
|
||||
20250508,180000,3816314900,89800,89800,89800,89800,0
|
||||
20250508,175900,3816314900,89800,89800,89800,89800,0
|
||||
20250508,175800,3816314900,89800,89800,89800,89800,0
|
||||
20250508,175700,3816314900,89800,89800,89800,89800,0
|
||||
20250508,175600,3816314900,89800,89800,89800,89800,0
|
||||
20250508,175500,3816314900,89800,89800,89800,89800,0
|
||||
20250508,175400,3816314900,89800,89800,89800,89800,0
|
||||
20250508,175300,3816314900,89800,89800,89800,89800,0
|
||||
20250508,175200,3816314900,89800,89800,89800,89800,0
|
||||
20250508,175100,3816314900,89800,89800,89800,89800,0
|
||||
20250508,175000,3816314900,89800,89800,89800,89800,0
|
||||
20250508,174900,3816314900,89800,89800,89800,89800,0
|
||||
20250508,174800,3816314900,89800,89800,89800,89800,0
|
||||
20250508,174700,3816314900,89800,89800,89800,89800,0
|
||||
20250508,174600,3816314900,89800,89800,89800,89800,0
|
||||
20250508,174500,3816314900,89800,89800,89800,89800,324
|
||||
20250508,174400,3816314900,89800,89800,89800,89800,0
|
||||
20250508,174300,3816314900,89800,89800,89800,89800,0
|
||||
20250508,174200,3816314900,89800,89800,89800,89800,0
|
||||
20250508,174100,3816314900,89800,89800,89800,89800,0
|
||||
20250508,174000,3816314900,89800,89800,89800,89800,0
|
||||
20250508,173900,3816314900,89800,89800,89800,89800,0
|
||||
20250508,173800,3816314900,89800,89800,89800,89800,0
|
||||
20250508,173700,3816314900,89800,89800,89800,89800,0
|
||||
20250508,173600,3816314900,89800,89800,89800,89800,0
|
||||
20250508,173500,3816314900,89800,89800,89800,89800,0
|
||||
20250508,173400,3816314900,89800,89800,89800,89800,0
|
||||
20250508,173300,3816314900,89800,89800,89800,89800,0
|
||||
20250508,173200,3816314900,89800,89800,89800,89800,0
|
||||
20250508,173100,3816314900,89800,89800,89800,89800,0
|
||||
20250508,173000,3816314900,89800,89800,89800,89800,0
|
||||
20250508,172900,3816314900,89800,89800,89800,89800,0
|
||||
20250508,172800,3816314900,89800,89800,89800,89800,0
|
||||
20250508,172700,3816314900,89800,89800,89800,89800,0
|
||||
20250508,172600,3816314900,89800,89800,89800,89800,0
|
||||
20250508,172500,3816314900,89800,89800,89800,89800,0
|
||||
20250508,172400,3816314900,89800,89800,89800,89800,0
|
||||
20250508,172300,3816314900,89800,89800,89800,89800,0
|
||||
20250508,172200,3816314900,89800,89800,89800,89800,0
|
||||
20250508,172100,3816314900,89800,89800,89800,89800,0
|
||||
20250508,172000,3816314900,89800,89800,89800,89800,0
|
||||
20250508,171900,3816314900,89800,89800,89800,89800,0
|
||||
20250508,171800,3816314900,89800,89800,89800,89800,0
|
||||
20250508,171700,3816314900,89800,89800,89800,89800,0
|
||||
20250508,171600,3816314900,89800,89800,89800,89800,0
|
||||
20250508,171500,3816314900,89800,89800,89800,89800,324
|
||||
20250508,171400,3816314900,89800,89800,89800,89800,0
|
||||
20250508,171300,3816314900,89800,89800,89800,89800,0
|
||||
20250508,171200,3816314900,89800,89800,89800,89800,0
|
||||
20250508,171100,3816314900,89800,89800,89800,89800,0
|
||||
20250508,171000,3816314900,89800,89800,89800,89800,0
|
||||
20250508,170900,3816314900,89800,89800,89800,89800,0
|
||||
20250508,170800,3816314900,89800,89800,89800,89800,0
|
||||
20250508,170700,3816314900,89800,89800,89800,89800,0
|
||||
20250508,170600,3816314900,89800,89800,89800,89800,0
|
||||
20250508,170500,3816314900,89800,89800,89800,89800,0
|
||||
20250508,170400,3816314900,89800,89800,89800,89800,0
|
||||
20250508,170300,3816314900,89800,89800,89800,89800,0
|
||||
20250508,170200,3816314900,89800,89800,89800,89800,0
|
||||
20250508,170100,3816314900,89800,89800,89800,89800,0
|
||||
20250508,170000,3816314900,89800,89800,89800,89800,0
|
||||
20250508,165900,3816314900,89800,89800,89800,89800,0
|
||||
20250508,165800,3816314900,89800,89800,89800,89800,0
|
||||
20250508,165700,3816314900,89800,89800,89800,89800,0
|
||||
20250508,165600,3816314900,89800,89800,89800,89800,0
|
||||
20250508,165500,3816314900,89800,89800,89800,89800,0
|
||||
20250508,165400,3816314900,89800,89800,89800,89800,0
|
||||
20250508,165300,3816314900,89800,89800,89800,89800,0
|
||||
20250508,165200,3816314900,89800,89800,89800,89800,0
|
||||
20250508,165100,3816314900,89800,89800,89800,89800,0
|
||||
20250508,165000,3816314900,89800,89800,89800,89800,0
|
||||
20250508,164900,3816314900,89800,89800,89800,89800,0
|
||||
20250508,164800,3816314900,89800,89800,89800,89800,0
|
||||
20250508,164700,3816314900,89800,89800,89800,89800,0
|
||||
20250508,164600,3816314900,89800,89800,89800,89800,0
|
||||
20250508,164500,3816314900,89800,89800,89800,89800,324
|
||||
20250508,164400,3816314900,89800,89800,89800,89800,0
|
||||
20250508,164300,3816314900,89800,89800,89800,89800,0
|
||||
20250508,164200,3816314900,89800,89800,89800,89800,0
|
||||
20250508,164100,3816314900,89800,89800,89800,89800,0
|
||||
20250508,164000,3816314900,89800,89800,89800,89800,0
|
||||
20250508,163900,3816314900,89800,89800,89800,89800,0
|
||||
20250508,163800,3816314900,89800,89800,89800,89800,0
|
||||
20250508,163700,3816314900,89800,89800,89800,89800,0
|
||||
20250508,163600,3816314900,89800,89800,89800,89800,0
|
||||
20250508,163500,3816314900,89800,89800,89800,89800,0
|
||||
20250508,163400,3816314900,89800,89800,89800,89800,0
|
||||
20250508,163300,3816314900,89800,89800,89800,89800,0
|
||||
20250508,163200,3816314900,89800,89800,89800,89800,0
|
||||
20250508,163100,3816314900,89800,89800,89800,89800,0
|
||||
20250508,163000,3816314900,89800,89800,89800,89800,0
|
||||
20250508,162900,3816314900,89800,89800,89800,89800,0
|
||||
20250508,162800,3816314900,89800,89800,89800,89800,0
|
||||
20250508,162700,3816314900,89800,89800,89800,89800,0
|
||||
20250508,162600,3816314900,89800,89800,89800,89800,0
|
||||
20250508,162500,3816314900,89800,89800,89800,89800,0
|
||||
20250508,162400,3816314900,89800,89800,89800,89800,0
|
||||
20250508,162300,3816314900,89800,89800,89800,89800,0
|
||||
20250508,162200,3816314900,89800,89800,89800,89800,0
|
||||
20250508,162100,3816314900,89800,89800,89800,89800,0
|
||||
20250508,162000,3816314900,89800,89800,89800,89800,0
|
||||
20250508,161900,3816314900,89800,89800,89800,89800,0
|
||||
20250508,161800,3816314900,89800,89800,89800,89800,0
|
||||
20250508,161700,3816314900,89800,89800,89800,89800,0
|
||||
20250508,161600,3816314900,89800,89800,89800,89800,0
|
||||
20250508,161500,3816314900,89800,89800,89800,89800,324
|
||||
20250508,161400,3816314900,89800,89800,89800,89800,0
|
||||
20250508,161300,3816314900,89800,89800,89800,89800,0
|
||||
20250508,161200,3816314900,89800,89800,89800,89800,0
|
||||
20250508,161100,3816314900,89800,89800,89800,89800,0
|
||||
20250508,161000,3816314900,89800,89800,89800,89800,0
|
||||
20250508,160900,3816314900,89800,89800,89800,89800,0
|
||||
20250508,160800,3816314900,89800,89800,89800,89800,0
|
||||
20250508,160700,3816314900,89800,89800,89800,89800,0
|
||||
20250508,160600,3816314900,89800,89800,89800,89800,0
|
||||
20250508,160500,3816314900,89800,89800,89800,89800,0
|
||||
20250508,160400,3816314900,89800,89800,89800,89800,0
|
||||
20250508,160300,3816314900,89800,89800,89800,89800,0
|
||||
20250508,160200,3816314900,89800,89800,89800,89800,0
|
||||
20250508,160100,3816314900,89800,89800,89800,89800,0
|
||||
20250508,160000,3816314900,89800,89800,89800,89800,0
|
||||
20250508,155900,3816314900,89800,89800,89800,89800,0
|
||||
20250508,155800,3816314900,89800,89800,89800,89800,0
|
||||
20250508,155700,3816314900,89800,89800,89800,89800,0
|
||||
20250508,155600,3816314900,89800,89800,89800,89800,0
|
||||
20250508,155500,3816314900,89800,89800,89800,89800,0
|
||||
20250508,155400,3816314900,89800,89800,89800,89800,0
|
||||
20250508,155300,3816314900,89800,89800,89800,89800,0
|
||||
20250508,155200,3816314900,89800,89800,89800,89800,0
|
||||
20250508,155100,3816314900,89800,89800,89800,89800,0
|
||||
20250508,155000,3816314900,89800,89800,89800,89800,0
|
||||
20250508,154900,3816314900,89800,89800,89800,89800,0
|
||||
20250508,154800,3816314900,89800,89800,89800,89800,0
|
||||
20250508,154700,3816314900,89800,89800,89800,89800,0
|
||||
20250508,154600,3816314900,89800,89800,89800,89800,0
|
||||
20250508,154500,3816314900,89800,89800,89800,89800,324
|
||||
20250508,154400,3816314900,89800,89800,89800,89800,0
|
||||
20250508,154300,3816314900,89800,89800,89800,89800,0
|
||||
20250508,154200,3816314900,89800,89800,89800,89800,0
|
||||
20250508,154100,3816314900,89800,89800,89800,89800,0
|
||||
20250508,154000,3816314900,89800,89800,89800,89800,0
|
||||
20250508,153900,3816314900,89800,89800,89800,89800,0
|
||||
20250508,153800,3816314900,89800,89800,89800,89800,0
|
||||
20250508,153700,3816314900,89800,89800,89800,89800,0
|
||||
20250508,153600,3816314900,89800,89800,89800,89800,0
|
||||
20250508,153500,3816314900,89800,89800,89800,89800,0
|
||||
20250508,153400,3816314900,89800,89800,89800,89800,0
|
||||
20250508,153300,3816314900,89800,89800,89800,89800,0
|
||||
20250508,153200,3816314900,89800,89800,89800,89800,0
|
||||
20250508,153100,3816314900,89800,89800,89800,89800,0
|
||||
20250508,153000,3816314900,89800,89800,89800,89800,324
|
||||
20250508,152900,3787219700,89800,89800,89800,89800,0
|
||||
20250508,152800,3787219700,89800,89800,89800,89800,0
|
||||
20250508,152700,3787219700,89800,89800,89800,89800,0
|
||||
20250508,152600,3787219700,89800,89800,89800,89800,0
|
||||
20250508,152500,3787219700,89800,89800,89800,89800,0
|
||||
20250508,152400,3787219700,89800,89800,89800,89800,0
|
||||
20250508,152300,3787219700,89800,89800,89800,89800,0
|
||||
20250508,152200,3787219700,89800,89800,89800,89800,0
|
||||
20250508,152100,3787219700,89800,89800,89800,89800,0
|
||||
20250508,152000,3787219700,89800,89800,89800,89800,0
|
||||
20250508,151900,3787219700,89800,89900,89900,89600,242
|
||||
20250508,151800,3765473700,89900,89800,89900,89800,17
|
||||
20250508,151700,3763946000,89800,89800,89900,89800,111
|
||||
20250508,151600,3753969200,89700,89600,89700,89600,15
|
||||
20250508,151500,3752623800,89600,89600,89600,89600,44
|
||||
20250508,151400,3748681400,89500,89600,89600,89500,25
|
||||
20250508,151300,3746443100,89500,89700,89700,89500,44
|
||||
20250508,151200,3742497400,89700,89800,89800,89700,32
|
||||
20250508,151100,3739624100,89700,89700,89800,89700,21
|
||||
20250508,151000,3737739300,89700,89800,89800,89700,16
|
||||
20250508,150900,3736303200,89800,89800,89800,89600,55
|
||||
20250508,150800,3731367100,89800,89700,89800,89500,233
|
||||
20250508,150700,3710507400,89700,89800,89800,89700,73
|
||||
20250508,150600,3703958700,89700,89800,89900,89700,40
|
||||
20250508,150500,3700366600,89800,89800,89900,89700,169
|
||||
20250508,150400,3685175600,89800,89800,89800,89800,32
|
||||
20250508,150300,3682302000,89700,89800,89800,89700,98
|
||||
20250508,150200,3673501800,89700,90000,90000,89700,23
|
||||
20250508,150100,3671437300,89800,89800,90100,89700,128
|
||||
20250508,150000,3659943000,89800,90000,90100,89800,270
|
||||
20250508,145900,3635640700,89900,90000,90000,89800,174
|
||||
20250508,145800,3619990200,89900,89900,89900,89800,166
|
||||
20250508,145700,3605067800,89900,89900,90000,89800,173
|
||||
20250508,145600,3589513500,89900,89900,89900,89800,146
|
||||
20250508,145500,3576388300,89900,89700,90000,89700,295
|
||||
20250508,145400,3549860700,89800,89900,89900,89600,123
|
||||
20250508,145300,3538806300,89900,89900,90000,89800,151
|
||||
20250508,145200,3525232800,89900,89900,90000,89800,180
|
||||
20250508,145100,3509042700,89900,89900,90000,89900,159
|
||||
20250508,145000,3494740200,89900,89800,90000,89700,277
|
||||
20250508,144900,3469847600,89800,89700,89800,89700,150
|
||||
20250508,144800,3456384200,89700,89800,89800,89600,238
|
||||
20250508,144700,3435042900,89700,89700,89800,89700,46
|
||||
20250508,144600,3430914300,89800,89800,89800,89700,20
|
||||
20250508,144500,3429118400,89800,89800,89900,89600,309
|
||||
20250508,144400,3401369500,89800,89900,89900,89800,26
|
||||
20250508,144300,3399034400,89800,89900,89900,89800,31
|
||||
20250508,144200,3396247600,89900,89900,89900,89800,47
|
||||
20250508,144100,3392022500,89900,89900,89900,89800,23
|
||||
20250508,144000,3389956200,89900,89800,90000,89800,191
|
||||
20250508,143900,3372788500,89800,89700,89800,89600,67
|
||||
20250508,143800,3366778500,89700,89800,89900,89700,53
|
||||
20250508,143700,3362023500,89800,90000,90000,89700,118
|
||||
20250508,143600,3351431700,89800,90000,90000,89800,179
|
||||
20250508,143500,3335346400,90000,90100,90100,89900,478
|
||||
20250508,143400,3292319600,90100,90100,90100,90000,315
|
||||
20250508,143300,3263965200,90100,90000,90100,90000,42
|
||||
20250508,143200,3260181200,90100,90100,90100,90100,135
|
||||
20250508,143100,3248017700,90100,90100,90100,90000,35
|
||||
20250508,143000,3244864400,90100,90000,90100,90000,217
|
||||
20250508,142900,3225312800,90100,90100,90100,90100,40
|
||||
20250508,142800,3221708800,90100,90100,90100,90000,12
|
||||
20250508,142700,3220627700,90000,90000,90100,90000,130
|
||||
20250508,142600,3208922400,90100,90100,90100,90000,25
|
||||
20250508,142500,3206671700,90100,90100,90200,90000,568
|
||||
20250508,142400,3155530700,90000,90100,90100,90000,179
|
||||
20250508,142300,3139416400,90100,90100,90100,90000,53
|
||||
20250508,142200,3134643900,90100,90100,90100,90000,88
|
||||
20250508,142100,3126721300,90100,90100,90100,90000,242
|
||||
20250508,142000,3104931400,90000,90000,90100,89900,269
|
||||
20250508,141900,3080713300,89900,90000,90000,89900,2
|
||||
20250508,141800,3080533400,90100,90100,90100,90000,112
|
||||
20250508,141700,3070447200,90100,90100,90100,90000,17
|
||||
20250508,141600,3068915600,90100,90000,90100,90000,25
|
||||
20250508,141500,3066663500,90000,90000,90100,89900,222
|
||||
20250508,141400,3046664200,89900,90000,90100,89900,9
|
||||
20250508,141300,3045854100,90000,90100,90100,90000,95
|
||||
20250508,141200,3037301300,90000,90100,90100,90000,62
|
||||
20250508,141100,3031715200,90000,90100,90100,90000,28
|
||||
20250508,141000,3029192500,90100,90000,90100,89900,199
|
||||
20250508,140900,3011276400,90000,89900,90000,89900,43
|
||||
20250508,140800,3007407200,89900,89900,89900,89800,27
|
||||
20250508,140700,3004980350,89900,90000,90000,89900,53
|
||||
20250508,140600,3000213450,90000,90000,90000,90000,56
|
||||
20250508,140500,2995173450,90000,89900,90000,89900,181
|
||||
20250508,140400,2978886850,89900,89800,89900,89800,61
|
||||
20250508,140300,2973405650,89800,89700,89800,89700,51
|
||||
20250508,140200,2968826350,89800,89900,89900,89800,42
|
||||
20250508,140100,2965051050,89900,89600,89900,89600,7
|
||||
20250508,140000,2964422050,89800,89600,89800,89600,280
|
||||
20250508,135900,2939293750,89700,89700,89700,89600,10
|
||||
20250508,135800,2938396950,89700,89600,89700,89600,111
|
||||
20250508,135700,2928440350,89700,89700,89700,89700,207
|
||||
20250508,135600,2909872450,89600,89700,89700,89600,22
|
||||
20250508,135500,2907899250,89700,89500,89700,89500,177
|
||||
20250508,135400,2892035050,89600,89600,89600,89500,87
|
||||
20250508,135300,2884244950,89600,89600,89600,89500,58
|
||||
20250508,135200,2879048250,89500,89600,89600,89500,7
|
||||
20250508,135100,2878421150,89500,89600,89600,89500,127
|
||||
20250508,135000,2867043350,89600,89500,89600,89400,571
|
||||
20250508,134900,2815941750,89500,89500,89500,89400,75
|
||||
20250508,134800,2809234350,89500,89400,89600,89400,33
|
||||
20250508,134700,2806280850,89500,89500,89600,89500,35
|
||||
20250508,134600,2803146850,89500,89500,89500,89500,34
|
||||
20250508,134500,2800103850,89600,89600,89600,89500,102
|
||||
20250508,134400,2790965650,89600,89400,89600,89300,205
|
||||
20250508,134300,2772630950,89400,89200,89400,89100,84
|
||||
20250508,134200,2765136050,89300,89300,89300,89300,49
|
||||
20250508,134100,2760760350,89300,89300,89400,89300,31
|
||||
20250508,134000,2757991850,89300,89400,89400,89300,117
|
||||
20250508,133900,2747543050,89400,89400,89400,89300,36
|
||||
20250508,133800,2744325150,89300,89400,89400,89200,126
|
||||
20250508,133700,2733065250,89400,89400,89400,89300,68
|
||||
20250508,133600,2726991250,89400,89400,89400,89300,48
|
||||
20250508,133500,2722700550,89400,89400,89400,89400,28
|
||||
20250508,133400,2720197350,89400,89300,89400,89300,12
|
||||
20250508,133300,2719124950,89400,89300,89400,89300,65
|
||||
20250508,133200,2713316350,89300,89300,89300,89300,11
|
||||
20250508,133100,2712334050,89300,89400,89400,89300,35
|
||||
20250508,133000,2709205450,89400,89400,89400,89300,122
|
||||
20250508,132900,2698302350,89500,89500,89500,89400,44
|
||||
20250508,132800,2694366350,89400,89400,89500,89400,39
|
||||
20250508,132700,2690877450,89400,89400,89400,89400,67
|
||||
20250508,132600,2684887650,89300,89200,89400,89200,29
|
||||
20250508,132500,2682299950,89400,89300,89400,89200,60
|
||||
20250508,132400,2676941550,89200,89200,89200,89200,21
|
||||
20250508,132300,2675068350,89200,89200,89200,89200,5
|
||||
20250508,132200,2674622350,88900,89400,89400,88900,171
|
||||
20250508,132100,2659370450,89400,89400,89400,89300,41
|
||||
20250508,132000,2655705150,89400,89400,89400,89400,9
|
||||
20250508,131900,2654900550,89400,89400,89400,89400,47
|
||||
20250508,131800,2650698750,89400,89400,89400,89400,11
|
||||
20250508,131700,2649715350,89400,89400,89400,89400,40
|
||||
20250508,131600,2646139350,89400,89400,89500,89400,42
|
||||
20250508,131500,2642384450,89400,89400,89400,89400,25
|
||||
20250508,131400,2640149450,89400,89400,89400,89400,23
|
||||
20250508,131300,2638093250,89400,89400,89400,89300,38
|
||||
20250508,131200,2634696250,89400,89400,89500,89400,24
|
||||
20250508,131100,2632550450,89400,89500,89500,89400,23
|
||||
20250508,131000,2630492450,89500,89400,89500,89400,73
|
||||
20250508,130900,2623962650,89400,89300,89400,89300,18
|
||||
20250508,130800,2622355050,89400,89500,89500,89000,270
|
||||
20250508,130700,2598296550,89500,89500,89600,89500,47
|
||||
20250508,130600,2594086550,89500,89600,89600,89500,66
|
||||
20250508,130500,2588177650,89700,89600,89700,89600,49
|
||||
20250508,130400,2583786950,89700,89700,89700,89700,54
|
||||
20250508,130300,2578943150,89700,89700,89700,89700,32
|
||||
20250508,130200,2576072750,89700,89700,89700,89700,2
|
||||
20250508,130100,2575893350,89700,89700,89800,89700,79
|
||||
20250508,130000,2568803950,89700,89700,89700,89700,31
|
||||
20250508,125900,2566023250,89700,89700,89800,89700,45
|
||||
20250508,125800,2561985450,89700,89800,89800,89700,133
|
||||
20250508,125700,2550050150,89800,89800,89800,89700,35
|
||||
20250508,125600,2546907250,89800,89800,89800,89800,22
|
||||
20250508,125500,2544931650,89800,89800,89800,89800,37
|
||||
20250508,125400,2541609050,89800,89800,89800,89700,50
|
||||
20250508,125300,2537119900,89800,89800,89800,89800,11
|
||||
20250508,125200,2536132100,89800,89800,89800,89800,69
|
||||
20250508,125100,2529935900,89800,89800,89800,89800,20
|
||||
20250508,125000,2528139900,89800,89900,89900,89800,28
|
||||
20250508,124900,2525622900,89900,89800,89900,89800,51
|
||||
20250508,124800,2521041600,89900,89800,89900,89800,37
|
||||
20250508,124700,2517718800,89800,89800,89800,89800,5
|
||||
20250508,124600,2517269800,89800,89800,89800,89700,51
|
||||
20250508,124500,2512691100,89800,89800,89800,89800,45
|
||||
20250508,124400,2508650100,89800,89800,89800,89800,6
|
||||
20250508,124300,2508111300,89800,89800,89900,89700,43
|
||||
20250508,124200,2504249900,89700,89800,89800,89700,8
|
||||
20250508,124100,2503531600,89800,89800,89800,89700,76
|
||||
20250508,124000,2496712100,89800,89800,89800,89800,49
|
||||
20250508,123900,2492311900,89800,89800,89800,89800,25
|
||||
20250508,123800,2490066900,89800,89800,89800,89700,127
|
||||
20250508,123700,2478672700,89800,89800,89800,89700,40
|
||||
20250508,123600,2475082000,89800,89800,89800,89800,33
|
||||
20250508,123500,2472118600,89800,89800,89800,89700,23
|
||||
20250508,123400,2470053400,89800,89800,89800,89800,56
|
||||
20250508,123300,2465024600,89800,89800,89800,89800,15
|
||||
20250508,123200,2463677600,89800,89800,89800,89700,46
|
||||
20250508,123100,2459547600,89800,89800,89800,89700,214
|
||||
20250508,123000,2440349000,89800,89800,89800,89800,200
|
||||
20250508,122900,2422389000,89800,89800,89800,89800,33
|
||||
20250508,122800,2419425600,89800,89800,89800,89800,41
|
||||
20250508,122700,2415743800,89800,89800,89800,89700,32
|
||||
20250508,122600,2412870400,89800,89800,89800,89800,16
|
||||
20250508,122500,2411433600,89800,89800,89800,89700,61
|
||||
20250508,122400,2405955900,89800,89800,89800,89800,5
|
||||
20250508,122300,2405506900,89800,89800,89800,89700,48
|
||||
20250508,122200,2401197100,89800,89800,89800,89700,132
|
||||
20250508,122100,2389343700,89700,89800,89800,89600,317
|
||||
20250508,122000,2360910000,89800,89800,89800,89800,58
|
||||
20250508,121900,2355701600,89800,89800,89800,89800,34
|
||||
20250508,121800,2352648400,89800,89800,89800,89800,67
|
||||
20250508,121700,2346631800,89800,89800,89800,89800,19
|
||||
20250508,121600,2344925600,89800,89800,89800,89700,118
|
||||
20250508,121500,2334333400,89700,89800,89800,89700,34
|
||||
20250508,121400,2331281300,89800,89800,89800,89800,30
|
||||
20250508,121300,2328587300,89800,89800,89800,89700,26
|
||||
20250508,121200,2326252600,89800,89800,89800,89700,26
|
||||
20250508,121100,2323917900,89800,89800,89800,89700,77
|
||||
20250508,121000,2317008100,89800,89700,89800,89700,41
|
||||
20250508,120900,2313326400,89700,89800,89800,89700,52
|
||||
20250508,120800,2308657800,89800,89700,89800,89600,70
|
||||
20250508,120700,2302378700,89800,89700,89800,89700,47
|
||||
20250508,120600,2298158600,89700,89800,89800,89700,12
|
||||
20250508,120500,2297081100,89700,89800,89800,89500,536
|
||||
20250508,120400,2249041100,89800,89800,89800,89800,59
|
||||
20250508,120300,2243742900,89800,89800,89800,89700,27
|
||||
20250508,120200,2241318400,89800,89800,89900,89800,53
|
||||
20250508,120100,2236558900,89800,89800,89800,89700,62
|
||||
20250508,120000,2230991400,89800,89700,89800,89700,69
|
||||
20250508,115900,2224796400,89800,89800,89800,89700,24
|
||||
20250508,115800,2222642000,89800,89700,89800,89700,106
|
||||
20250508,115700,2213125100,89700,89700,89800,89600,40
|
||||
20250508,115600,2209537300,89700,89800,89800,89700,101
|
||||
20250508,115500,2200472400,89800,89800,89800,89600,165
|
||||
20250508,115400,2185676800,89700,89800,89900,89700,53
|
||||
20250508,115300,2180918400,89800,89900,89900,89700,63
|
||||
20250508,115200,2175260400,89900,89800,89900,89800,81
|
||||
20250508,115100,2167982700,89800,89800,89900,89800,74
|
||||
20250508,115000,2161336800,89800,89800,89900,89700,54
|
||||
20250508,114900,2156488300,89800,89800,89800,89700,57
|
||||
20250508,114800,2151372000,89800,89700,89800,89700,33
|
||||
20250508,114700,2148409700,89700,89800,89800,89700,82
|
||||
20250508,114600,2141049500,89800,89700,89800,89700,110
|
||||
20250508,114500,2131179350,89700,89800,89900,89700,51
|
||||
20250508,114400,2126599050,89700,89800,89800,89700,71
|
||||
20250508,114300,2120224250,89800,89700,89800,89700,45
|
||||
20250508,114200,2116185250,89700,89700,89800,89700,63
|
||||
20250508,114100,2110533950,89700,89700,89800,89600,74
|
||||
20250508,114000,2103893350,89700,89700,89800,89700,63
|
||||
20250508,113900,2098241650,89700,89800,89800,89700,52
|
||||
20250508,113800,2093573950,89800,89800,89800,89700,61
|
||||
20250508,113700,2088096950,89800,89800,89800,89700,47
|
||||
20250508,113600,2083877950,89800,89800,89800,89700,29
|
||||
20250508,113500,2081274650,89700,89800,89900,89700,394
|
||||
20250508,113400,2045889150,89900,89800,89900,89800,42
|
||||
20250508,113300,2042115850,89900,89800,89900,89800,103
|
||||
20250508,113200,2032860250,89900,89900,89900,89800,177
|
||||
20250508,113100,2016960950,89900,89800,89900,89800,110
|
||||
20250508,113000,2007078050,89900,89800,89900,89800,47
|
||||
20250508,112900,2002853750,89900,89900,89900,89800,97
|
||||
20250508,112800,1994134250,89800,89900,89900,89800,215
|
||||
20250508,112700,1974824350,89900,89900,89900,89800,49
|
||||
20250508,112600,1970420050,89800,89900,89900,89800,81
|
||||
20250508,112500,1963141550,89900,89900,89900,89800,41
|
||||
20250508,112400,1959456450,89900,89900,89900,89800,56
|
||||
20250508,112300,1954424350,89800,89900,89900,89800,100
|
||||
20250508,112200,1945438850,89900,89900,90000,89900,77
|
||||
20250508,112100,1938512050,90000,89900,90000,89900,104
|
||||
20250508,112000,1929153750,89800,89900,89900,89800,56
|
||||
20250508,111900,1924121150,89900,89800,89900,89800,31
|
||||
20250508,111800,1921335650,89800,89800,89800,89700,57
|
||||
20250508,111700,1916217950,89800,89800,89800,89700,87
|
||||
20250508,111600,1908406650,89700,89800,89800,89700,31
|
||||
20250508,111500,1905624450,89800,89900,89900,89700,102
|
||||
20250508,111400,1896468050,89900,89800,89900,89800,57
|
||||
20250508,111300,1891345750,89900,89800,89900,89800,62
|
||||
20250508,111200,1885773050,89800,89800,89900,89800,30
|
||||
20250508,111100,1883077550,89800,89900,89900,89800,67
|
||||
20250508,111000,1877055750,89900,89900,90000,89800,69
|
||||
20250508,110900,1870851950,89900,90000,90000,89900,35
|
||||
20250508,110800,1867704350,89900,90000,90100,89900,91
|
||||
20250508,110700,1859513350,90000,90000,90000,89900,40
|
||||
20250508,110600,1855914150,89800,90100,90100,89800,52
|
||||
20250508,110500,1851234850,90300,90000,90300,90000,71
|
||||
20250508,110400,1844834950,90100,90100,90200,90000,43
|
||||
20250508,110300,1840960150,90100,90100,90200,90100,45
|
||||
20250508,110200,1836904850,90100,90100,90100,90000,69
|
||||
20250508,110100,1830690250,89900,90000,90200,89900,54
|
||||
20250508,110000,1825825650,90000,90100,90100,89800,41
|
||||
20250508,105900,1822134550,90100,89600,90200,89600,837
|
||||
20250508,105800,1746876350,89600,89600,89700,89500,36
|
||||
20250508,105700,1743649950,89600,89600,89600,89500,60
|
||||
20250508,105600,1738275950,89600,89500,89600,89400,66
|
||||
20250508,105500,1732367950,89500,89200,89500,89200,70
|
||||
20250508,105400,1726111150,89300,89700,89700,89300,63
|
||||
20250508,105300,1720473950,89800,89300,89900,89300,130
|
||||
20250508,105200,1708828750,89200,89400,89400,89200,124
|
||||
20250508,105100,1697756750,89300,89400,89400,89300,38
|
||||
20250508,105000,1694361050,89400,89300,89400,89200,61
|
||||
20250508,104900,1688914350,89300,89200,89400,89100,104
|
||||
20250508,104800,1679629550,89200,89000,89200,89000,181
|
||||
20250508,104700,1663512350,89100,89200,89200,89000,82
|
||||
20250508,104600,1656204550,89100,89200,89200,89100,55
|
||||
20250508,104500,1651300650,89200,89400,89400,89200,31
|
||||
20250508,104400,1648533850,89400,89400,89500,89300,75
|
||||
20250508,104300,1641833250,89400,89500,89600,89400,171
|
||||
20250508,104200,1626535650,89500,89600,89600,89500,41
|
||||
20250508,104100,1622864850,89600,89600,89700,89600,64
|
||||
20250508,104000,1617128450,89600,89700,89700,89600,41
|
||||
20250508,103900,1613453950,89500,89900,89900,89500,79
|
||||
20250508,103800,1606366150,89900,89900,89900,89900,56
|
||||
20250508,103700,1601331750,89900,90100,90200,89900,194
|
||||
20250508,103600,1583881850,90100,90300,90300,90100,31
|
||||
20250508,103500,1581084250,90300,90300,90300,90200,66
|
||||
20250508,103400,1575125750,90200,90300,90300,90200,51
|
||||
20250508,103300,1570521950,90300,90300,90300,90300,28
|
||||
20250508,103200,1567993550,90300,90300,90400,90300,39
|
||||
20250508,103100,1564470150,90300,90300,90300,90300,43
|
||||
20250508,103000,1560587250,90300,90400,90400,89600,109
|
||||
20250508,102900,1550790250,90400,90400,90400,89700,137
|
||||
20250508,102800,1538417150,90400,90500,90500,89100,585
|
||||
20250508,102700,1485794350,90400,90400,90400,90300,87
|
||||
20250508,102600,1477930350,90400,90300,90400,90300,88
|
||||
20250508,102500,1469980750,90300,90500,90500,90300,198
|
||||
20250508,102400,1452096450,90400,90500,90500,90400,54
|
||||
20250508,102300,1447212250,90500,90400,90500,90400,56
|
||||
20250508,102200,1442145850,90400,90600,90600,90400,59
|
||||
20250508,102100,1436806850,90600,90500,90600,90500,164
|
||||
20250508,102000,1421963950,90600,90500,90600,90400,121
|
||||
20250508,101900,1411014600,90500,90600,90600,90400,55
|
||||
20250508,101800,1406034400,90400,90400,90500,90100,734
|
||||
20250508,101700,1339761700,90400,90300,90400,90300,358
|
||||
20250508,101600,1307414400,90400,90400,90400,90100,198
|
||||
20250508,101500,1289529800,90300,90500,90500,90300,60
|
||||
20250508,101400,1284102400,90500,90500,90500,90400,278
|
||||
20250508,101300,1258944300,90300,90500,90600,90300,240
|
||||
20250508,101200,1237247900,90500,90500,90600,90500,199
|
||||
20250508,101100,1219226600,90700,90400,90800,90400,601
|
||||
20250508,101000,1164741300,90300,90000,90400,90000,344
|
||||
20250508,100900,1133681300,90100,90100,90100,90000,85
|
||||
20250508,100800,1126023800,90100,89900,90100,89900,225
|
||||
20250508,100700,1105773200,89900,89800,89900,89800,383
|
||||
20250508,100600,1071363900,89700,89600,89700,89500,494
|
||||
20250508,100500,1027081600,89600,89700,89700,89500,98
|
||||
20250508,100400,1018300500,89700,89600,89700,89600,56
|
||||
20250508,100300,1013278900,89700,89700,89700,89600,40
|
||||
20250508,100200,1009693300,89700,89300,89700,89300,1181
|
||||
20250508,100100,903950300,89400,88900,89400,88900,157
|
||||
20250508,100000,889928700,88800,89300,89300,88800,316
|
||||
20250508,095900,861849400,89300,89300,89300,89200,125
|
||||
20250508,095800,850689400,89300,89200,89300,89200,19
|
||||
20250508,095700,848993800,89200,89200,89200,89100,175
|
||||
20250508,095600,833384600,89100,89000,89100,88900,277
|
||||
20250508,095500,808723100,89000,88900,89000,88900,44
|
||||
20250508,095400,804808700,88900,88900,89000,88900,36
|
||||
20250508,095300,801605800,89000,88900,89100,88900,1243
|
||||
20250508,095200,691040900,88900,88900,88900,88900,18
|
||||
20250508,095100,689440700,88900,89000,89000,88900,20
|
||||
20250508,095000,687661700,89000,89000,89000,88900,66
|
||||
20250508,094900,681790800,89000,88900,89000,88800,230
|
||||
20250508,094800,661329600,88800,88800,88800,88800,11
|
||||
20250508,094700,660352800,88800,88700,88800,88700,22
|
||||
20250508,094600,658401100,88400,88700,88800,88400,73
|
||||
20250508,094500,651928600,88700,88800,88850,88700,36
|
||||
20250508,094400,648732550,88800,88900,88900,88800,15
|
||||
20250508,094300,647399550,89000,88900,89000,88800,13
|
||||
20250508,094200,646243850,89000,88800,89000,88700,57
|
||||
20250508,094100,641179350,88900,89000,89000,88800,15
|
||||
20250508,094000,639845550,88900,89000,89000,88900,25
|
||||
20250508,093900,637622350,89000,88700,89000,88700,29
|
||||
20250508,093800,635045650,88700,88700,88900,88700,21
|
||||
20250508,093700,633181550,88600,88700,89000,88600,269
|
||||
20250508,093600,609258350,88500,88600,89000,88500,118
|
||||
20250508,093500,598798450,88600,88500,88600,88400,21
|
||||
20250508,093400,596939250,88500,88600,88600,88400,91
|
||||
20250508,093300,588887150,88600,88600,88800,88500,20
|
||||
20250508,093200,587116150,88500,88700,88900,88500,404
|
||||
20250508,093100,551315850,88700,89000,89000,88700,73
|
||||
20250508,093000,544832050,89000,89100,89100,89000,70
|
||||
20250508,092900,538601650,89000,89200,89300,89000,25
|
||||
20250508,092800,536373350,89200,89000,89200,88900,513
|
||||
20250508,092700,490629950,89000,88900,89000,88900,10
|
||||
20250508,092600,489740250,89100,89000,89100,88700,577
|
||||
20250508,092500,438460750,89000,89400,89400,88900,482
|
||||
20250508,092400,395536650,89300,89400,89500,89300,256
|
||||
20250508,092300,372645050,89400,89300,89400,89300,147
|
||||
20250508,092200,359504700,89400,89200,89400,89200,738
|
||||
20250508,092100,293606700,89200,89300,89300,89200,169
|
||||
20250508,092000,278521700,89400,89300,89400,89300,213
|
||||
20250508,091900,259480400,89300,89100,89300,89100,201
|
||||
20250508,091800,241537700,89100,89000,89300,89000,394
|
||||
20250508,091700,206407700,89000,88700,89100,88600,640
|
||||
20250508,091600,149518400,88700,88800,88800,88700,135
|
||||
20250508,091500,137532200,88600,88800,88800,88600,16
|
||||
20250508,091400,136112300,88800,88600,88800,88600,170
|
||||
20250508,091300,121031600,88600,88700,88700,88600,190
|
||||
20250508,091200,104187800,88700,88500,88700,88500,219
|
||||
20250508,091100,84779200,88500,88400,88500,88400,141
|
||||
20250508,091000,72310700,88500,88300,88500,88200,420
|
||||
20250508,090900,35217600,88300,88200,88300,88200,51
|
||||
20250508,090800,30719200,88200,88100,88200,88100,13
|
||||
20250508,090700,29573800,88100,87800,88100,87800,85
|
||||
20250508,090600,22092100,87800,87800,87800,87800,1
|
||||
20250508,090500,22004300,87800,87800,87800,87800,48
|
||||
20250508,090400,17789900,87800,87800,87800,87800,3
|
||||
20250508,090300,17526500,87900,87900,87900,87300,48
|
||||
20250508,090200,13320400,87900,87900,87900,87900,5
|
||||
20250508,090100,12880900,88200,87800,88200,87700,39
|
||||
20250508,090000,9456800,88400,87500,88400,87000,108
|
||||
|
Reference in New Issue
Block a user