Update 2025-05-08 2733 candle_min
This commit is contained in:
590
017670/min/candle-20250508.csv
Normal file
590
017670/min/candle-20250508.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,184800,56330044000,53100,53100,53100,53100,328082
|
||||
20250508,184700,56330044000,53100,53100,53100,53100,0
|
||||
20250508,184600,56330044000,53100,53100,53100,53100,0
|
||||
20250508,184500,56330044000,53100,53100,53100,53100,0
|
||||
20250508,184400,56330044000,53100,53100,53100,53100,0
|
||||
20250508,184300,56330044000,53100,53100,53100,53100,0
|
||||
20250508,184200,56330044000,53100,53100,53100,53100,0
|
||||
20250508,184100,56330044000,53100,53100,53100,53100,0
|
||||
20250508,184000,56330044000,53100,53100,53100,53100,0
|
||||
20250508,183900,56330044000,53100,53100,53100,53100,0
|
||||
20250508,183800,56330044000,53100,53100,53100,53100,0
|
||||
20250508,183700,56330044000,53100,53100,53100,53100,0
|
||||
20250508,183600,56330044000,53100,53100,53100,53100,0
|
||||
20250508,183500,56330044000,53100,53100,53100,53100,0
|
||||
20250508,183400,56330044000,53100,53100,53100,53100,0
|
||||
20250508,183300,56330044000,53100,53100,53100,53100,0
|
||||
20250508,183200,56330044000,53100,53100,53100,53100,0
|
||||
20250508,183100,56330044000,53100,53100,53100,53100,0
|
||||
20250508,183000,56330044000,53100,53100,53100,53100,0
|
||||
20250508,182900,56330044000,53100,53100,53100,53100,0
|
||||
20250508,182800,56330044000,53100,53100,53100,53100,0
|
||||
20250508,182700,56330044000,53100,53100,53100,53100,0
|
||||
20250508,182600,56330044000,53100,53100,53100,53100,0
|
||||
20250508,182500,56330044000,53100,53100,53100,53100,0
|
||||
20250508,182400,56330044000,53100,53100,53100,53100,0
|
||||
20250508,182300,56330044000,53100,53100,53100,53100,0
|
||||
20250508,182200,56330044000,53100,53100,53100,53100,0
|
||||
20250508,182100,56330044000,53100,53100,53100,53100,0
|
||||
20250508,182000,56330044000,53100,53100,53100,53100,0
|
||||
20250508,181900,56330044000,53100,53100,53100,53100,0
|
||||
20250508,181800,56330044000,53100,53100,53100,53100,328082
|
||||
20250508,181700,56330044000,53100,53100,53100,53100,0
|
||||
20250508,181600,56330044000,53100,53100,53100,53100,0
|
||||
20250508,181500,56330044000,53100,53100,53100,53100,0
|
||||
20250508,181400,56330044000,53100,53100,53100,53100,0
|
||||
20250508,181300,56330044000,53100,53100,53100,53100,0
|
||||
20250508,181200,56330044000,53100,53100,53100,53100,0
|
||||
20250508,181100,56330044000,53100,53100,53100,53100,0
|
||||
20250508,181000,56330044000,53100,53100,53100,53100,0
|
||||
20250508,180900,56330044000,53100,53100,53100,53100,0
|
||||
20250508,180800,56330044000,53100,53100,53100,53100,0
|
||||
20250508,180700,56330044000,53100,53100,53100,53100,0
|
||||
20250508,180600,56330044000,53100,53100,53100,53100,0
|
||||
20250508,180500,56330044000,53100,53100,53100,53100,0
|
||||
20250508,180400,56330044000,53100,53100,53100,53100,0
|
||||
20250508,180300,56330044000,53100,53100,53100,53100,0
|
||||
20250508,180200,56330044000,53100,53100,53100,53100,0
|
||||
20250508,180100,56330044000,53100,53100,53100,53100,0
|
||||
20250508,180000,56330044000,53100,53100,53100,53100,0
|
||||
20250508,175900,56330044000,53100,53100,53100,53100,0
|
||||
20250508,175800,56330044000,53100,53100,53100,53100,0
|
||||
20250508,175700,56330044000,53100,53100,53100,53100,0
|
||||
20250508,175600,56330044000,53100,53100,53100,53100,0
|
||||
20250508,175500,56330044000,53100,53100,53100,53100,0
|
||||
20250508,175400,56330044000,53100,53100,53100,53100,0
|
||||
20250508,175300,56330044000,53100,53100,53100,53100,0
|
||||
20250508,175200,56330044000,53100,53100,53100,53100,0
|
||||
20250508,175100,56330044000,53100,53100,53100,53100,0
|
||||
20250508,175000,56330044000,53100,53100,53100,53100,0
|
||||
20250508,174900,56330044000,53100,53100,53100,53100,0
|
||||
20250508,174800,56330044000,53100,53100,53100,53100,328082
|
||||
20250508,174700,56330044000,53100,53100,53100,53100,0
|
||||
20250508,174600,56330044000,53100,53100,53100,53100,0
|
||||
20250508,174500,56330044000,53100,53100,53100,53100,0
|
||||
20250508,174400,56330044000,53100,53100,53100,53100,0
|
||||
20250508,174300,56330044000,53100,53100,53100,53100,0
|
||||
20250508,174200,56330044000,53100,53100,53100,53100,0
|
||||
20250508,174100,56330044000,53100,53100,53100,53100,0
|
||||
20250508,174000,56330044000,53100,53100,53100,53100,0
|
||||
20250508,173900,56330044000,53100,53100,53100,53100,0
|
||||
20250508,173800,56330044000,53100,53100,53100,53100,0
|
||||
20250508,173700,56330044000,53100,53100,53100,53100,0
|
||||
20250508,173600,56330044000,53100,53100,53100,53100,0
|
||||
20250508,173500,56330044000,53100,53100,53100,53100,0
|
||||
20250508,173400,56330044000,53100,53100,53100,53100,0
|
||||
20250508,173300,56330044000,53100,53100,53100,53100,0
|
||||
20250508,173200,56330044000,53100,53100,53100,53100,0
|
||||
20250508,173100,56330044000,53100,53100,53100,53100,0
|
||||
20250508,173000,56330044000,53100,53100,53100,53100,0
|
||||
20250508,172900,56330044000,53100,53100,53100,53100,0
|
||||
20250508,172800,56330044000,53100,53100,53100,53100,0
|
||||
20250508,172700,56330044000,53100,53100,53100,53100,0
|
||||
20250508,172600,56330044000,53100,53100,53100,53100,0
|
||||
20250508,172500,56330044000,53100,53100,53100,53100,0
|
||||
20250508,172400,56330044000,53100,53100,53100,53100,0
|
||||
20250508,172300,56330044000,53100,53100,53100,53100,0
|
||||
20250508,172200,56330044000,53100,53100,53100,53100,0
|
||||
20250508,172100,56330044000,53100,53100,53100,53100,0
|
||||
20250508,172000,56330044000,53100,53100,53100,53100,0
|
||||
20250508,171900,56330044000,53100,53100,53100,53100,0
|
||||
20250508,171800,56330044000,53100,53100,53100,53100,328082
|
||||
20250508,171700,56330044000,53100,53100,53100,53100,0
|
||||
20250508,171600,56330044000,53100,53100,53100,53100,0
|
||||
20250508,171500,56330044000,53100,53100,53100,53100,0
|
||||
20250508,171400,56330044000,53100,53100,53100,53100,0
|
||||
20250508,171300,56330044000,53100,53100,53100,53100,0
|
||||
20250508,171200,56330044000,53100,53100,53100,53100,0
|
||||
20250508,171100,56330044000,53100,53100,53100,53100,0
|
||||
20250508,171000,56330044000,53100,53100,53100,53100,0
|
||||
20250508,170900,56330044000,53100,53100,53100,53100,0
|
||||
20250508,170800,56330044000,53100,53100,53100,53100,0
|
||||
20250508,170700,56330044000,53100,53100,53100,53100,0
|
||||
20250508,170600,56330044000,53100,53100,53100,53100,0
|
||||
20250508,170500,56330044000,53100,53100,53100,53100,0
|
||||
20250508,170400,56330044000,53100,53100,53100,53100,0
|
||||
20250508,170300,56330044000,53100,53100,53100,53100,0
|
||||
20250508,170200,56330044000,53100,53100,53100,53100,0
|
||||
20250508,170100,56330044000,53100,53100,53100,53100,0
|
||||
20250508,170000,56330044000,53100,53100,53100,53100,0
|
||||
20250508,165900,56330044000,53100,53100,53100,53100,0
|
||||
20250508,165800,56330044000,53100,53100,53100,53100,0
|
||||
20250508,165700,56330044000,53100,53100,53100,53100,0
|
||||
20250508,165600,56330044000,53100,53100,53100,53100,0
|
||||
20250508,165500,56330044000,53100,53100,53100,53100,0
|
||||
20250508,165400,56330044000,53100,53100,53100,53100,0
|
||||
20250508,165300,56330044000,53100,53100,53100,53100,0
|
||||
20250508,165200,56330044000,53100,53100,53100,53100,0
|
||||
20250508,165100,56330044000,53100,53100,53100,53100,0
|
||||
20250508,165000,56330044000,53100,53100,53100,53100,0
|
||||
20250508,164900,56330044000,53100,53100,53100,53100,0
|
||||
20250508,164800,56330044000,53100,53100,53100,53100,328082
|
||||
20250508,164700,56330044000,53100,53100,53100,53100,0
|
||||
20250508,164600,56330044000,53100,53100,53100,53100,0
|
||||
20250508,164500,56330044000,53100,53100,53100,53100,0
|
||||
20250508,164400,56330044000,53100,53100,53100,53100,0
|
||||
20250508,164300,56330044000,53100,53100,53100,53100,0
|
||||
20250508,164200,56330044000,53100,53100,53100,53100,0
|
||||
20250508,164100,56330044000,53100,53100,53100,53100,0
|
||||
20250508,164000,56330044000,53100,53100,53100,53100,0
|
||||
20250508,163900,56330044000,53100,53100,53100,53100,0
|
||||
20250508,163800,56330044000,53100,53100,53100,53100,0
|
||||
20250508,163700,56330044000,53100,53100,53100,53100,0
|
||||
20250508,163600,56330044000,53100,53100,53100,53100,0
|
||||
20250508,163500,56330044000,53100,53100,53100,53100,0
|
||||
20250508,163400,56330044000,53100,53100,53100,53100,0
|
||||
20250508,163300,56330044000,53100,53100,53100,53100,0
|
||||
20250508,163200,56330044000,53100,53100,53100,53100,0
|
||||
20250508,163100,56330044000,53100,53100,53100,53100,0
|
||||
20250508,163000,56330044000,53100,53100,53100,53100,0
|
||||
20250508,162900,56330044000,53100,53100,53100,53100,0
|
||||
20250508,162800,56330044000,53100,53100,53100,53100,0
|
||||
20250508,162700,56330044000,53100,53100,53100,53100,0
|
||||
20250508,162600,56330044000,53100,53100,53100,53100,0
|
||||
20250508,162500,56330044000,53100,53100,53100,53100,0
|
||||
20250508,162400,56330044000,53100,53100,53100,53100,0
|
||||
20250508,162300,56330044000,53100,53100,53100,53100,0
|
||||
20250508,162200,56330044000,53100,53100,53100,53100,0
|
||||
20250508,162100,56330044000,53100,53100,53100,53100,0
|
||||
20250508,162000,56330044000,53100,53100,53100,53100,0
|
||||
20250508,161900,56330044000,53100,53100,53100,53100,0
|
||||
20250508,161800,56330044000,53100,53100,53100,53100,328082
|
||||
20250508,161700,56330044000,53100,53100,53100,53100,0
|
||||
20250508,161600,56330044000,53100,53100,53100,53100,0
|
||||
20250508,161500,56330044000,53100,53100,53100,53100,0
|
||||
20250508,161400,56330044000,53100,53100,53100,53100,0
|
||||
20250508,161300,56330044000,53100,53100,53100,53100,0
|
||||
20250508,161200,56330044000,53100,53100,53100,53100,0
|
||||
20250508,161100,56330044000,53100,53100,53100,53100,0
|
||||
20250508,161000,56330044000,53100,53100,53100,53100,0
|
||||
20250508,160900,56330044000,53100,53100,53100,53100,0
|
||||
20250508,160800,56330044000,53100,53100,53100,53100,0
|
||||
20250508,160700,56330044000,53100,53100,53100,53100,0
|
||||
20250508,160600,56330044000,53100,53100,53100,53100,0
|
||||
20250508,160500,56330044000,53100,53100,53100,53100,0
|
||||
20250508,160400,56330044000,53100,53100,53100,53100,0
|
||||
20250508,160300,56330044000,53100,53100,53100,53100,0
|
||||
20250508,160200,56330044000,53100,53100,53100,53100,0
|
||||
20250508,160100,56330044000,53100,53100,53100,53100,0
|
||||
20250508,160000,56330044000,53100,53100,53100,53100,0
|
||||
20250508,155900,56330044000,53100,53100,53100,53100,0
|
||||
20250508,155800,56330044000,53100,53100,53100,53100,0
|
||||
20250508,155700,56330044000,53100,53100,53100,53100,0
|
||||
20250508,155600,56330044000,53100,53100,53100,53100,0
|
||||
20250508,155500,56330044000,53100,53100,53100,53100,0
|
||||
20250508,155400,56330044000,53100,53100,53100,53100,0
|
||||
20250508,155300,56330044000,53100,53100,53100,53100,0
|
||||
20250508,155200,56330044000,53100,53100,53100,53100,0
|
||||
20250508,155100,56330044000,53100,53100,53100,53100,0
|
||||
20250508,155000,56330044000,53100,53100,53100,53100,0
|
||||
20250508,154900,56330044000,53100,53100,53100,53100,0
|
||||
20250508,154800,56330044000,53100,53100,53100,53100,328082
|
||||
20250508,154700,56330044000,53100,53100,53100,53100,0
|
||||
20250508,154600,56330044000,53100,53100,53100,53100,0
|
||||
20250508,154500,56330044000,53100,53100,53100,53100,0
|
||||
20250508,154400,56330044000,53100,53100,53100,53100,0
|
||||
20250508,154300,56330044000,53100,53100,53100,53100,0
|
||||
20250508,154200,56330044000,53100,53100,53100,53100,0
|
||||
20250508,154100,56330044000,53100,53100,53100,53100,0
|
||||
20250508,154000,56330044000,53100,53100,53100,53100,0
|
||||
20250508,153900,56330044000,53100,53100,53100,53100,0
|
||||
20250508,153800,56330044000,53100,53100,53100,53100,0
|
||||
20250508,153700,56330044000,53100,53100,53100,53100,0
|
||||
20250508,153600,56330044000,53100,53100,53100,53100,0
|
||||
20250508,153500,56330044000,53100,53100,53100,53100,0
|
||||
20250508,153400,56330044000,53100,53100,53100,53100,0
|
||||
20250508,153300,56330044000,53100,53100,53100,53100,0
|
||||
20250508,153200,56330044000,53100,53100,53100,53100,0
|
||||
20250508,153100,56330044000,53100,53100,53100,53100,0
|
||||
20250508,153000,56330044000,53100,53100,53100,53100,328082
|
||||
20250508,152900,38908889800,53300,53300,53300,53300,0
|
||||
20250508,152800,38908889800,53300,53300,53300,53300,0
|
||||
20250508,152700,38908889800,53300,53300,53300,53300,0
|
||||
20250508,152600,38908889800,53300,53300,53300,53300,0
|
||||
20250508,152500,38908889800,53300,53300,53300,53300,0
|
||||
20250508,152400,38908889800,53300,53300,53300,53300,0
|
||||
20250508,152300,38908889800,53300,53300,53300,53300,0
|
||||
20250508,152200,38908889800,53300,53300,53300,53300,0
|
||||
20250508,152100,38908889800,53300,53300,53300,53300,0
|
||||
20250508,152000,38908889800,53300,53300,53300,53300,0
|
||||
20250508,151900,38908889800,53300,53400,53500,53300,5311
|
||||
20250508,151800,38625237750,53400,53400,53500,53400,2415
|
||||
20250508,151700,38496273300,53400,53300,53500,53300,3451
|
||||
20250508,151600,38311974800,53400,53400,53500,53300,6741
|
||||
20250508,151500,37952042400,53400,53500,53500,53400,6998
|
||||
20250508,151400,37578319600,53400,53400,53500,53400,2684
|
||||
20250508,151300,37434964950,53400,53500,53600,53400,6425
|
||||
20250508,151200,37091404650,53500,53500,53600,53500,1762
|
||||
20250508,151100,36997080050,53600,53500,53600,53500,2053
|
||||
20250508,151000,36887172850,53600,53600,53600,53500,1519
|
||||
20250508,150900,36805822750,53600,53600,53600,53500,2393
|
||||
20250508,150800,36677642750,53600,53600,53600,53500,1607
|
||||
20250508,150700,36591589350,53500,53550,53600,53500,947
|
||||
20250508,150600,36540862300,53600,53500,53600,53500,1742
|
||||
20250508,150500,36447583700,53600,53600,53600,53500,1123
|
||||
20250508,150400,36387407150,53500,53600,53600,53500,850
|
||||
20250508,150300,36341864150,53500,53600,53600,53500,1599
|
||||
20250508,150200,36256175600,53600,53500,53600,53500,2046
|
||||
20250508,150100,36146522000,53500,53500,53600,53500,16386
|
||||
20250508,150000,35268371750,53500,53600,53600,53500,2159
|
||||
20250508,145900,35152860450,53500,53500,53600,53500,1779
|
||||
20250508,145800,35057668850,53500,53500,53600,53500,1682
|
||||
20250508,145700,34967663350,53500,53500,53600,53500,2523
|
||||
20250508,145600,34832663150,53500,53500,53600,53500,2373
|
||||
20250508,145500,34705634950,53500,53500,53600,53500,1725
|
||||
20250508,145400,34613325450,53600,53600,53600,53500,1176
|
||||
20250508,145300,34550386750,53600,53500,53600,53500,2532
|
||||
20250508,145200,34414863550,53600,53500,53600,53500,2261
|
||||
20250508,145100,34293778950,53600,53500,53600,53500,1268
|
||||
20250508,145000,34225866550,53600,53500,53600,53500,1825
|
||||
20250508,144900,34128188450,53500,53600,53600,53500,1999
|
||||
20250508,144800,34021229900,53500,53500,53600,53500,1446
|
||||
20250508,144700,33943850750,53500,53500,53600,53500,1092
|
||||
20250508,144600,33885407250,53500,53500,53600,53500,1852
|
||||
20250508,144500,33786304150,53500,53500,53600,53500,1013
|
||||
20250508,144400,33732094600,53500,53500,53600,53500,1390
|
||||
20250508,144300,33657720450,53500,53500,53600,53500,969
|
||||
20250508,144200,33605862300,53500,53500,53600,53500,1577
|
||||
20250508,144100,33521478400,53500,53500,53600,53500,1306
|
||||
20250508,144000,33451573400,53500,53500,53600,53400,10825
|
||||
20250508,143900,32872420100,53400,53400,53500,53400,1976
|
||||
20250508,143800,32766840100,53500,53400,53500,53400,1755
|
||||
20250508,143700,32673065100,53400,53400,53500,53400,863
|
||||
20250508,143600,32626958050,53400,53500,53500,53400,1188
|
||||
20250508,143500,32563490250,53400,53400,53500,53400,1350
|
||||
20250508,143400,32491367850,53400,53400,53500,53400,978
|
||||
20250508,143300,32439098850,53400,53400,53500,53400,654
|
||||
20250508,143200,32404151650,53500,53400,53500,53400,972
|
||||
20250508,143100,32352205250,53400,53500,53500,53400,648
|
||||
20250508,143000,32317585850,53400,53400,53500,53400,526
|
||||
20250508,142900,32289474650,53500,53400,53500,53400,1052
|
||||
20250508,142800,32233270550,53400,53450,53500,53400,1705
|
||||
20250508,142700,32142204700,53400,53400,53450,53400,1093
|
||||
20250508,142600,32083819800,53400,53400,53500,53400,613
|
||||
20250508,142500,32051075050,53400,53400,53500,53400,675
|
||||
20250508,142400,32015013750,53400,53300,53500,53300,5032
|
||||
20250508,142300,31746276200,53300,53400,53400,53300,976
|
||||
20250508,142200,31694191250,53350,53400,53500,53300,14764
|
||||
20250508,142100,30905815600,53500,53400,53500,53400,1236
|
||||
20250508,142000,30839754900,53400,53400,53500,53400,807
|
||||
20250508,141900,30796624700,53500,53400,53500,53400,796
|
||||
20250508,141800,30754078000,53500,53400,53500,53400,657
|
||||
20250508,141700,30718961600,53400,53500,53500,53400,780
|
||||
20250508,141600,30677265650,53400,53500,53500,53400,454
|
||||
20250508,141500,30653009850,53400,53450,53500,53400,444
|
||||
20250508,141400,30629271650,53500,53500,53550,53400,2874
|
||||
20250508,141300,30475517650,53500,53600,53600,53500,1978
|
||||
20250508,141200,30369686850,53600,53500,53600,53500,876
|
||||
20250508,141100,30322784950,53500,53500,53600,53500,738
|
||||
20250508,141000,30283276650,53500,53500,53600,53500,868
|
||||
20250508,140900,30236802300,53500,53450,53600,53400,8580
|
||||
20250508,140800,29777793000,53400,53400,53500,53400,710
|
||||
20250508,140700,29739847450,53400,53450,53500,53400,652
|
||||
20250508,140600,29705000500,53450,53500,53500,53400,648
|
||||
20250508,140500,29670369950,53400,53400,53500,53400,593
|
||||
20250508,140400,29638686250,53400,53400,53500,53400,668
|
||||
20250508,140300,29602991650,53500,53400,53500,53400,577
|
||||
20250508,140200,29572154450,53400,53500,53500,53400,953
|
||||
20250508,140100,29521194450,53400,53400,53500,53400,3159
|
||||
20250508,140000,29352227650,53400,53450,53500,53400,715
|
||||
20250508,135900,29314008200,53400,53400,53500,53400,858
|
||||
20250508,135800,29268156450,53400,53400,53500,53400,5335
|
||||
20250508,135700,28982768600,53400,53400,53500,53400,840
|
||||
20250508,135600,28937870750,53450,53400,53500,53400,989
|
||||
20250508,135500,28885000750,53500,53600,53600,53400,4092
|
||||
20250508,135400,28666123700,53500,53500,53600,53500,1548
|
||||
20250508,135300,28583290500,53550,53500,53600,53500,1273
|
||||
20250508,135200,28515151000,53500,53600,53600,53500,779
|
||||
20250508,135100,28473439350,53600,53500,53600,53500,1133
|
||||
20250508,135000,28412783550,53600,53500,53600,53500,2176
|
||||
20250508,134900,28296224000,53600,53500,53600,53500,867
|
||||
20250508,134800,28249809300,53500,53500,53600,53500,2541
|
||||
20250508,134700,28113742800,53500,53600,53600,53500,1107
|
||||
20250508,134600,28054468700,53500,53600,53600,53500,828
|
||||
20250508,134500,28010142600,53600,53500,53600,53500,769
|
||||
20250508,134400,27968966750,53500,53600,53600,53500,893
|
||||
20250508,134300,27921171250,53600,53500,53600,53500,1034
|
||||
20250508,134200,27865825950,53500,53600,53600,53500,851
|
||||
20250508,134100,27820262850,53500,53500,53600,53500,972
|
||||
20250508,134000,27768223650,53500,53550,53600,53500,906
|
||||
20250508,133900,27719716100,53500,53500,53600,53500,747
|
||||
20250508,133800,27679724550,53500,53500,53550,53500,495
|
||||
20250508,133700,27653235600,53500,53550,53600,53500,515
|
||||
20250508,133600,27625674000,53600,53600,53650,53500,10036
|
||||
20250508,133500,27087752450,53600,53600,53700,53600,524
|
||||
20250508,133400,27059650250,53700,53600,53700,53600,860
|
||||
20250508,133300,27013546750,53600,53600,53700,53600,2199
|
||||
20250508,133200,26895671550,53700,53600,53700,53600,528
|
||||
20250508,133100,26867336750,53600,53600,53700,53600,614
|
||||
20250508,133000,26834399550,53600,53550,53700,53550,2971
|
||||
20250508,132900,26675112750,53600,53600,53600,53500,1113
|
||||
20250508,132800,26615489950,53600,53500,53600,53500,2772
|
||||
20250508,132700,26466935150,53600,53600,53600,53500,413
|
||||
20250508,132600,26444832150,53500,53600,53700,53500,4848
|
||||
20250508,132500,26184967750,53600,53700,53700,53600,2474
|
||||
20250508,132400,26052338150,53600,53600,53700,53600,1445
|
||||
20250508,132300,25974861950,53600,53600,53700,53600,1416
|
||||
20250508,132200,25898919650,53600,53600,53700,53600,908
|
||||
20250508,132100,25850218750,53700,53600,53700,53600,1163
|
||||
20250508,132000,25787821350,53600,53600,53700,53600,1847
|
||||
20250508,131900,25688790550,53600,53600,53700,53600,1566
|
||||
20250508,131800,25604812400,53600,53600,53650,53600,824
|
||||
20250508,131700,25560634100,53650,53700,53700,53600,1575
|
||||
20250508,131600,25476180900,53600,53600,53700,53600,1699
|
||||
20250508,131500,25385097600,53600,53700,53700,53600,599
|
||||
20250508,131400,25352973200,53600,53600,53700,53600,1821
|
||||
20250508,131300,25255347100,53600,53600,53700,53600,763
|
||||
20250508,131200,25214435700,53650,53700,53700,53600,1341
|
||||
20250508,131100,25142533150,53700,53600,53700,53600,640
|
||||
20250508,131000,25108203950,53600,53600,53700,53600,532
|
||||
20250508,130900,25079673250,53600,53600,53700,53600,1654
|
||||
20250508,130800,24991001450,53700,53600,53700,53600,457
|
||||
20250508,130700,24966488250,53600,53600,53700,53600,374
|
||||
20250508,130600,24946424850,53700,53600,53700,53600,771
|
||||
20250508,130500,24905077150,53650,53600,53700,53600,608
|
||||
20250508,130400,24872466650,53700,53700,53700,53600,366
|
||||
20250508,130300,24852821550,53600,53700,53700,53600,420
|
||||
20250508,130200,24830292750,53600,53700,53700,53600,127
|
||||
20250508,130100,24823478050,53700,53600,53700,53600,111
|
||||
20250508,130000,24817525750,53600,53700,53750,53600,1042
|
||||
20250508,125900,24761574400,53700,53700,53750,53700,1217
|
||||
20250508,125800,24696220800,53750,53700,53800,53700,779
|
||||
20250508,125700,24654378450,53700,53800,53800,53700,1591
|
||||
20250508,125600,24568910550,53700,53700,53800,53700,683
|
||||
20250508,125500,24532201650,53800,53700,53800,53700,8261
|
||||
20250508,125400,24088561850,53600,53700,53700,53600,453
|
||||
20250508,125300,24064251750,53700,53700,53700,53600,374
|
||||
20250508,125200,24044185150,53700,53700,53700,53600,325
|
||||
20250508,125100,24026745550,53600,53600,53700,53600,300
|
||||
20250508,125000,24010652950,53600,53700,53700,53600,397
|
||||
20250508,124900,23989348450,53600,53700,53700,53600,250
|
||||
20250508,124800,23975938950,53700,53700,53700,53600,348
|
||||
20250508,124700,23957268250,53700,53600,53700,53600,174
|
||||
20250508,124600,23947930250,53600,53600,53700,53600,100
|
||||
20250508,124500,23942569550,53600,53700,53700,53600,32
|
||||
20250508,124400,23940852150,53600,53700,53700,53600,32
|
||||
20250508,124300,23939136050,53700,53700,53800,53600,6009
|
||||
20250508,124200,23616470100,53750,53700,53750,53700,406
|
||||
20250508,124100,23594665900,53700,53700,53800,53700,2219
|
||||
20250508,124000,23475402200,53700,53750,53750,53700,550
|
||||
20250508,123900,23445862400,53750,53700,53800,53700,581
|
||||
20250508,123800,23414651950,53700,53700,53800,53700,306
|
||||
20250508,123700,23398203650,53750,53700,53750,53700,280
|
||||
20250508,123600,23383161200,53700,53700,53800,53700,122
|
||||
20250508,123500,23376606000,53700,53700,53800,53700,3492
|
||||
20250508,123400,23188876500,53800,53700,53800,53600,11174
|
||||
20250508,123300,22588847000,53600,53700,53700,53600,217
|
||||
20250508,123200,22577206600,53700,53600,53700,53600,323
|
||||
20250508,123100,22559867300,53700,53700,53700,53600,173
|
||||
20250508,123000,22550584300,53700,53600,53700,53600,435
|
||||
20250508,122900,22527257300,53700,53700,53700,53600,360
|
||||
20250508,122800,22507932000,53700,53600,53700,53600,89
|
||||
20250508,122700,22503159700,53600,53600,53700,53500,6408
|
||||
20250508,122600,22159681600,53600,53600,53700,53600,297
|
||||
20250508,122500,22143742600,53700,53700,53700,53600,225
|
||||
20250508,122400,22131671400,53600,53600,53700,53600,159
|
||||
20250508,122300,22123139800,53700,53600,53700,53600,206
|
||||
20250508,122200,22112090300,53700,53600,53700,53600,265
|
||||
20250508,122100,22097885800,53700,53600,53700,53600,581
|
||||
20250508,122000,22066715100,53600,53600,53700,53600,147
|
||||
20250508,121900,22058834450,53700,53700,53700,53600,170
|
||||
20250508,121800,22049713050,53600,53600,53700,53600,1347
|
||||
20250508,121700,21977500650,53600,53600,53650,53500,3291
|
||||
20250508,121600,21801104000,53500,53600,53700,53500,3134
|
||||
20250508,121500,21633121750,53600,53500,53600,53500,891
|
||||
20250508,121400,21585365550,53600,53500,53600,53500,1962
|
||||
20250508,121300,21480205250,53600,53500,53600,53500,288
|
||||
20250508,121200,21464774250,53500,53400,53600,53400,4385
|
||||
20250508,121100,21229788250,53500,53500,53500,53400,950
|
||||
20250508,121000,21178966200,53500,53500,53600,53400,5836
|
||||
20250508,120900,20866493050,53500,53450,53500,53400,340
|
||||
20250508,120800,20848316750,53500,53450,53500,53450,179
|
||||
20250508,120700,20838744450,53450,53500,53500,53400,133
|
||||
20250508,120600,20831632450,53500,53400,53500,53400,207
|
||||
20250508,120500,20820561050,53400,53500,53500,53400,89
|
||||
20250508,120400,20815800550,53500,53500,53500,53400,451
|
||||
20250508,120300,20791675150,53500,53400,53600,53400,707
|
||||
20250508,120200,20753853950,53500,53500,53500,53400,1664
|
||||
20250508,120100,20664830650,53500,53500,53600,53400,1696
|
||||
20250508,120000,20574097150,53500,53500,53600,53500,698
|
||||
20250508,115900,20536753050,53500,53500,53600,53500,1046
|
||||
20250508,115800,20480791650,53500,53500,53600,53500,295
|
||||
20250508,115700,20465007650,53500,53500,53600,53500,2645
|
||||
20250508,115600,20323294450,53500,53500,53600,53400,1382
|
||||
20250508,115500,20249357700,53500,53500,53550,53400,756
|
||||
20250508,115400,20208918050,53500,53600,53600,53400,1681
|
||||
20250508,115300,20118964200,53600,53500,53600,53400,12142
|
||||
20250508,115200,19469356700,53500,53400,53500,53400,579
|
||||
20250508,115100,19438408000,53500,53400,53500,53400,354
|
||||
20250508,115000,19419486800,53400,53400,53500,53400,650
|
||||
20250508,114900,19384734500,53500,53500,53500,53400,1083
|
||||
20250508,114800,19326837100,53400,53500,53500,53400,731
|
||||
20250508,114700,19287743600,53500,53400,53500,53400,928
|
||||
20250508,114600,19238105800,53500,53400,53500,53400,369
|
||||
20250508,114500,19218381600,53500,53400,53500,53400,457
|
||||
20250508,114400,19193963400,53500,53400,53500,53400,278
|
||||
20250508,114300,19179103600,53400,53400,53500,53400,753
|
||||
20250508,114200,19138875500,53400,53400,53500,53400,407
|
||||
20250508,114100,19117137500,53400,53500,53500,53400,1096
|
||||
20250508,114000,19058510600,53500,53400,53500,53400,80
|
||||
20250508,113900,19054238100,53400,53400,53500,53400,812
|
||||
20250508,113800,19010876800,53400,53400,53500,53400,3952
|
||||
20250508,113700,18799839400,53400,53400,53500,53400,1201
|
||||
20250508,113600,18735697000,53400,53400,53500,53400,159
|
||||
20250508,113500,18727197100,53400,53400,53500,53400,233
|
||||
20250508,113400,18714737600,53400,53400,53500,53400,107
|
||||
20250508,113300,18709023150,53450,53400,53500,53400,93
|
||||
20250508,113200,18704055700,53450,53400,53450,53400,561
|
||||
20250508,113100,18674098200,53400,53500,53500,53400,142
|
||||
20250508,113000,18666513350,53500,53400,53500,53300,794
|
||||
20250508,112900,18624113950,53450,53400,53500,53400,612
|
||||
20250508,112800,18591427700,53400,53400,53450,53400,346
|
||||
20250508,112700,18572950650,53400,53400,53450,53400,1213
|
||||
20250508,112600,18508175350,53400,53400,53450,53400,708
|
||||
20250508,112500,18470368050,53400,53500,53500,53400,487
|
||||
20250508,112400,18444362100,53500,53400,53500,53400,974
|
||||
20250508,112300,18392350000,53500,53400,53500,53300,3508
|
||||
20250508,112200,18205025450,53400,53400,53500,53400,21427
|
||||
20250508,112100,17060816600,53400,53350,53400,53250,2357
|
||||
20250508,112000,16935165100,53300,53300,53400,53300,537
|
||||
20250508,111900,16906533300,53300,53300,53400,53300,811
|
||||
20250508,111800,16863304250,53300,53300,53350,53300,892
|
||||
20250508,111700,16815760550,53400,53300,53400,53200,1680
|
||||
20250508,111600,16726199100,53300,53350,53350,53300,695
|
||||
20250508,111500,16689151600,53300,53300,53350,53300,592
|
||||
20250508,111400,16657595100,53300,53300,53350,53300,244
|
||||
20250508,111300,16644589750,53300,53300,53400,53300,1086
|
||||
20250508,111200,16586705450,53400,53300,53400,53300,817
|
||||
20250508,111100,16543133750,53300,53300,53400,53300,178
|
||||
20250508,111000,16533645900,53300,53300,53400,53300,647
|
||||
20250508,110900,16499160600,53300,53200,53400,53200,9266
|
||||
20250508,110800,16005312600,53200,53300,53300,53200,441
|
||||
20250508,110700,15981824600,53300,53200,53300,53200,456
|
||||
20250508,110600,15957555500,53200,53200,53300,53200,344
|
||||
20250508,110500,15939230100,53200,53300,53300,53200,457
|
||||
20250508,110400,15914882800,53200,53300,53300,53200,1184
|
||||
20250508,110300,15851794300,53300,53300,53300,53200,299
|
||||
20250508,110200,15835878650,53200,53200,53300,53200,2791
|
||||
20250508,110100,15687165050,53200,53250,53300,53200,468
|
||||
20250508,110000,15662245050,53250,53300,53300,53200,592
|
||||
20250508,105900,15630704450,53300,53200,53300,53200,37
|
||||
20250508,105800,15628735050,53200,53200,53300,53200,3977
|
||||
20250508,105700,15417158050,53300,53200,53300,53100,7156
|
||||
20250508,105600,15036452450,53200,53100,53200,53100,1123
|
||||
20250508,105500,14976729650,53200,53100,53200,53100,706
|
||||
20250508,105400,14939199550,53200,53200,53200,53100,754
|
||||
20250508,105300,14899119300,53200,53200,53200,53100,583
|
||||
20250508,105200,14868136250,53100,53100,53300,53100,1084
|
||||
20250508,105100,14810508250,53100,53300,53300,53100,10015
|
||||
20250508,105000,14277696850,53200,53300,53300,53200,698
|
||||
20250508,104900,14240539250,53200,53300,53300,53200,428
|
||||
20250508,104800,14217761700,53300,53200,53300,53200,357
|
||||
20250508,104700,14198759100,53200,53200,53300,53200,6727
|
||||
20250508,104600,13840859800,53200,53200,53300,53200,438
|
||||
20250508,104500,13817545900,53200,53200,53300,53200,573
|
||||
20250508,104400,13787044100,53200,53200,53300,53200,387
|
||||
20250508,104300,13766440200,53300,53200,53300,53200,603
|
||||
20250508,104200,13734342100,53300,53200,53300,53200,473
|
||||
20250508,104100,13709155200,53200,53200,53300,53200,568
|
||||
20250508,104000,13678919200,53300,53200,53300,53200,1012
|
||||
20250508,103900,13625054500,53300,53200,53300,53200,786
|
||||
20250508,103800,13583193100,53200,53200,53300,53200,434
|
||||
20250508,103700,13560085800,53200,53300,53300,53200,925
|
||||
20250508,103600,13510862800,53200,53300,53300,53200,895
|
||||
20250508,103500,13463188000,53300,53300,53300,53200,794
|
||||
20250508,103400,13420894900,53300,53200,53300,53200,563
|
||||
20250508,103300,13390910700,53200,53300,53300,53200,779
|
||||
20250508,103200,13349408200,53300,53300,53300,53200,667
|
||||
20250508,103100,13313867400,53200,53200,53300,53200,550
|
||||
20250508,103000,13284580800,53200,53200,53300,53200,316
|
||||
20250508,102900,13267754000,53300,53200,53300,53200,406
|
||||
20250508,102800,13246123200,53300,53300,53300,53200,397
|
||||
20250508,102700,13224966700,53300,53300,53300,53200,526
|
||||
20250508,102600,13196964000,53300,53300,53300,53200,456
|
||||
20250508,102500,13172661400,53300,53200,53300,53200,273
|
||||
20250508,102400,13158118100,53300,53150,53300,53100,958
|
||||
20250508,102300,13107134900,53200,53200,53200,53100,2409
|
||||
20250508,102200,12978979100,53200,53200,53200,53100,1110
|
||||
20250508,102100,12919933600,53200,53200,53200,53100,3707
|
||||
20250508,102000,12722923300,53150,53200,53200,53100,493
|
||||
20250508,101900,12696703550,53100,53150,53200,53100,651
|
||||
20250508,101800,12662090150,53150,53150,53200,53100,383
|
||||
20250508,101700,12641737650,53100,53200,53200,53100,717
|
||||
20250508,101600,12603605800,53200,53200,53200,53100,723
|
||||
20250508,101500,12565145300,53200,53200,53200,53100,602
|
||||
20250508,101400,12533128100,53100,53100,53200,53100,293
|
||||
20250508,101300,12517549100,53100,53100,53200,53100,394
|
||||
20250508,101200,12496597900,53200,53200,53200,53100,275
|
||||
20250508,101100,12481973200,53200,53200,53200,53100,813
|
||||
20250508,101000,12438784900,53200,53200,53200,53100,383
|
||||
20250508,100900,12418417250,53200,53100,53200,53100,1979
|
||||
20250508,100800,12313138750,53200,53200,53200,53100,449
|
||||
20250508,100700,12289264550,53200,53200,53200,53100,827
|
||||
20250508,100600,12245290450,53200,53200,53200,53100,617
|
||||
20250508,100500,12212476350,53200,53200,53200,53100,194
|
||||
20250508,100400,12202159950,53200,53200,53200,53100,736
|
||||
20250508,100300,12163023600,53200,53150,53200,53100,1571
|
||||
20250508,100200,12079548900,53200,53200,53200,53100,1181
|
||||
20250508,100100,12016721100,53200,53100,53200,53000,2046
|
||||
20250508,100000,11908050750,53100,53100,53100,53000,1387
|
||||
20250508,095900,11834403900,53100,53100,53100,53000,676
|
||||
20250508,095800,11798518100,53100,53000,53100,53000,1412
|
||||
20250508,095700,11723547400,53100,53150,53200,53000,11053
|
||||
20250508,095600,11136601750,53200,53100,53200,53100,656
|
||||
20250508,095500,11101724250,53100,53100,53200,53100,760
|
||||
20250508,095400,11061324500,53200,53100,53200,53100,536
|
||||
20250508,095300,11032814250,53100,53200,53200,53100,611
|
||||
20250508,095200,11000311300,53200,53200,53200,53100,3561
|
||||
20250508,095100,10811188550,53200,53150,53200,53100,3127
|
||||
20250508,095000,10645104300,53200,53200,53200,53100,748
|
||||
20250508,094900,10605312450,53100,53150,53200,53100,731
|
||||
20250508,094800,10566457900,53200,53200,53200,53150,390
|
||||
20250508,094700,10545709950,53200,53200,53200,53100,863
|
||||
20250508,094600,10499800950,53200,53150,53200,53100,567
|
||||
20250508,094500,10469638150,53200,53200,53300,53100,13158
|
||||
20250508,094400,9769624200,53200,53200,53200,53100,666
|
||||
20250508,094300,9734194650,53200,53200,53200,53100,808
|
||||
20250508,094200,9691215050,53200,53200,53200,53100,5237
|
||||
20250508,094100,9412708850,53200,53200,53200,53100,705
|
||||
20250508,094000,9375213950,53200,53200,53200,53100,1759
|
||||
20250508,093900,9281654250,53200,53200,53200,53100,1168
|
||||
20250508,093800,9219546950,53200,53200,53200,53100,743
|
||||
20250508,093700,9180029650,53200,53200,53200,53100,2727
|
||||
20250508,093600,9034970450,53200,53200,53200,53100,636
|
||||
20250508,093500,9001144650,53200,53200,53200,53100,873
|
||||
20250508,093400,8954716150,53200,53100,53200,53100,968
|
||||
20250508,093300,8903243850,53200,53200,53200,53100,732
|
||||
20250508,093200,8864321250,53200,53200,53200,53100,326
|
||||
20250508,093100,8846984950,53200,53200,53200,53100,1801
|
||||
20250508,093000,8751334650,53200,53100,53200,53100,1210
|
||||
20250508,092900,8687062200,53200,53100,53200,53100,1565
|
||||
20250508,092800,8603935600,53100,53100,53200,53050,5160
|
||||
20250508,092700,8329905850,53100,53000,53100,53000,2850
|
||||
20250508,092600,8178592350,53100,53100,53100,53000,1183
|
||||
20250508,092500,8115813500,53100,53100,53100,53000,4012
|
||||
20250508,092400,7903112550,53100,53100,53100,53000,1039
|
||||
20250508,092300,7847968700,53100,53100,53100,53000,682
|
||||
20250508,092200,7811771100,53000,53100,53100,53000,1173
|
||||
20250508,092100,7749507150,53100,53100,53100,53000,1121
|
||||
20250508,092000,7689983450,53100,53100,53100,53000,986
|
||||
20250508,091900,7637649550,53000,53100,53100,53000,629
|
||||
20250508,091800,7604274650,53000,53000,53100,53000,4046
|
||||
20250508,091700,7389816550,53000,53000,53100,53000,5082
|
||||
20250508,091600,7120175850,53000,53000,53000,52900,1309
|
||||
20250508,091500,7050823850,53000,53000,53100,52900,18988
|
||||
20250508,091400,6044673250,53100,53050,53100,53000,9417
|
||||
20250508,091300,5545472600,53100,53100,53100,53000,1115
|
||||
20250508,091200,5486268950,53100,53100,53150,53000,2339
|
||||
20250508,091100,5362065000,53100,53100,53200,53000,2563
|
||||
20250508,091000,5225998800,53100,53100,53200,53000,6487
|
||||
20250508,090900,4881556350,53100,53100,53200,53100,3430
|
||||
20250508,090800,4699422950,53100,53200,53200,53000,2959
|
||||
20250508,090700,4542313450,53200,53100,53200,53000,3678
|
||||
20250508,090600,4347042750,53200,53100,53200,53000,8050
|
||||
20250508,090500,3919606350,53100,53100,53200,53000,5901
|
||||
20250508,090400,3606263750,53100,53100,53200,53000,8449
|
||||
20250508,090300,3157561800,53200,53200,53300,53100,3750
|
||||
20250508,090200,2958105350,53200,53200,53200,53100,4816
|
||||
20250508,090100,2701896650,53200,53100,53300,53100,11788
|
||||
20250508,090000,2075025050,53100,53100,53200,53000,39080
|
||||
|
Reference in New Issue
Block a user