Update 2025-05-08 2733 candle_min
This commit is contained in:
593
021240/min/candle-20250508.csv
Normal file
593
021240/min/candle-20250508.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,185100,14651174200,84900,84900,84900,84900,43066
|
||||
20250508,185000,14651174200,84900,84900,84900,84900,0
|
||||
20250508,184900,14651174200,84900,84900,84900,84900,0
|
||||
20250508,184800,14651174200,84900,84900,84900,84900,0
|
||||
20250508,184700,14651174200,84900,84900,84900,84900,0
|
||||
20250508,184600,14651174200,84900,84900,84900,84900,0
|
||||
20250508,184500,14651174200,84900,84900,84900,84900,0
|
||||
20250508,184400,14651174200,84900,84900,84900,84900,0
|
||||
20250508,184300,14651174200,84900,84900,84900,84900,0
|
||||
20250508,184200,14651174200,84900,84900,84900,84900,0
|
||||
20250508,184100,14651174200,84900,84900,84900,84900,0
|
||||
20250508,184000,14651174200,84900,84900,84900,84900,0
|
||||
20250508,183900,14651174200,84900,84900,84900,84900,0
|
||||
20250508,183800,14651174200,84900,84900,84900,84900,0
|
||||
20250508,183700,14651174200,84900,84900,84900,84900,0
|
||||
20250508,183600,14651174200,84900,84900,84900,84900,0
|
||||
20250508,183500,14651174200,84900,84900,84900,84900,0
|
||||
20250508,183400,14651174200,84900,84900,84900,84900,0
|
||||
20250508,183300,14651174200,84900,84900,84900,84900,0
|
||||
20250508,183200,14651174200,84900,84900,84900,84900,0
|
||||
20250508,183100,14651174200,84900,84900,84900,84900,0
|
||||
20250508,183000,14651174200,84900,84900,84900,84900,0
|
||||
20250508,182900,14651174200,84900,84900,84900,84900,0
|
||||
20250508,182800,14651174200,84900,84900,84900,84900,0
|
||||
20250508,182700,14651174200,84900,84900,84900,84900,0
|
||||
20250508,182600,14651174200,84900,84900,84900,84900,0
|
||||
20250508,182500,14651174200,84900,84900,84900,84900,0
|
||||
20250508,182400,14651174200,84900,84900,84900,84900,0
|
||||
20250508,182300,14651174200,84900,84900,84900,84900,0
|
||||
20250508,182200,14651174200,84900,84900,84900,84900,0
|
||||
20250508,182100,14651174200,84900,84900,84900,84900,43066
|
||||
20250508,182000,14651174200,84900,84900,84900,84900,0
|
||||
20250508,181900,14651174200,84900,84900,84900,84900,0
|
||||
20250508,181800,14651174200,84900,84900,84900,84900,0
|
||||
20250508,181700,14651174200,84900,84900,84900,84900,0
|
||||
20250508,181600,14651174200,84900,84900,84900,84900,0
|
||||
20250508,181500,14651174200,84900,84900,84900,84900,0
|
||||
20250508,181400,14651174200,84900,84900,84900,84900,0
|
||||
20250508,181300,14651174200,84900,84900,84900,84900,0
|
||||
20250508,181200,14651174200,84900,84900,84900,84900,0
|
||||
20250508,181100,14651174200,84900,84900,84900,84900,0
|
||||
20250508,181000,14651174200,84900,84900,84900,84900,0
|
||||
20250508,180900,14651174200,84900,84900,84900,84900,0
|
||||
20250508,180800,14651174200,84900,84900,84900,84900,0
|
||||
20250508,180700,14651174200,84900,84900,84900,84900,0
|
||||
20250508,180600,14651174200,84900,84900,84900,84900,0
|
||||
20250508,180500,14651174200,84900,84900,84900,84900,0
|
||||
20250508,180400,14651174200,84900,84900,84900,84900,0
|
||||
20250508,180300,14651174200,84900,84900,84900,84900,0
|
||||
20250508,180200,14651174200,84900,84900,84900,84900,0
|
||||
20250508,180100,14651174200,84900,84900,84900,84900,0
|
||||
20250508,180000,14651174200,84900,84900,84900,84900,0
|
||||
20250508,175900,14651174200,84900,84900,84900,84900,0
|
||||
20250508,175800,14651174200,84900,84900,84900,84900,0
|
||||
20250508,175700,14651174200,84900,84900,84900,84900,0
|
||||
20250508,175600,14651174200,84900,84900,84900,84900,0
|
||||
20250508,175500,14651174200,84900,84900,84900,84900,0
|
||||
20250508,175400,14651174200,84900,84900,84900,84900,0
|
||||
20250508,175300,14651174200,84900,84900,84900,84900,0
|
||||
20250508,175200,14651174200,84900,84900,84900,84900,0
|
||||
20250508,175100,14651174200,84900,84900,84900,84900,43066
|
||||
20250508,175000,14651174200,84900,84900,84900,84900,0
|
||||
20250508,174900,14651174200,84900,84900,84900,84900,0
|
||||
20250508,174800,14651174200,84900,84900,84900,84900,0
|
||||
20250508,174700,14651174200,84900,84900,84900,84900,0
|
||||
20250508,174600,14651174200,84900,84900,84900,84900,0
|
||||
20250508,174500,14651174200,84900,84900,84900,84900,0
|
||||
20250508,174400,14651174200,84900,84900,84900,84900,0
|
||||
20250508,174300,14651174200,84900,84900,84900,84900,0
|
||||
20250508,174200,14651174200,84900,84900,84900,84900,0
|
||||
20250508,174100,14651174200,84900,84900,84900,84900,0
|
||||
20250508,174000,14651174200,84900,84900,84900,84900,0
|
||||
20250508,173900,14651174200,84900,84900,84900,84900,0
|
||||
20250508,173800,14651174200,84900,84900,84900,84900,0
|
||||
20250508,173700,14651174200,84900,84900,84900,84900,0
|
||||
20250508,173600,14651174200,84900,84900,84900,84900,0
|
||||
20250508,173500,14651174200,84900,84900,84900,84900,0
|
||||
20250508,173400,14651174200,84900,84900,84900,84900,0
|
||||
20250508,173300,14651174200,84900,84900,84900,84900,0
|
||||
20250508,173200,14651174200,84900,84900,84900,84900,0
|
||||
20250508,173100,14651174200,84900,84900,84900,84900,0
|
||||
20250508,173000,14651174200,84900,84900,84900,84900,0
|
||||
20250508,172900,14651174200,84900,84900,84900,84900,0
|
||||
20250508,172800,14651174200,84900,84900,84900,84900,0
|
||||
20250508,172700,14651174200,84900,84900,84900,84900,0
|
||||
20250508,172600,14651174200,84900,84900,84900,84900,0
|
||||
20250508,172500,14651174200,84900,84900,84900,84900,0
|
||||
20250508,172400,14651174200,84900,84900,84900,84900,0
|
||||
20250508,172300,14651174200,84900,84900,84900,84900,0
|
||||
20250508,172200,14651174200,84900,84900,84900,84900,0
|
||||
20250508,172100,14651174200,84900,84900,84900,84900,43066
|
||||
20250508,172000,14651174200,84900,84900,84900,84900,0
|
||||
20250508,171900,14651174200,84900,84900,84900,84900,0
|
||||
20250508,171800,14651174200,84900,84900,84900,84900,0
|
||||
20250508,171700,14651174200,84900,84900,84900,84900,0
|
||||
20250508,171600,14651174200,84900,84900,84900,84900,0
|
||||
20250508,171500,14651174200,84900,84900,84900,84900,0
|
||||
20250508,171400,14651174200,84900,84900,84900,84900,0
|
||||
20250508,171300,14651174200,84900,84900,84900,84900,0
|
||||
20250508,171200,14651174200,84900,84900,84900,84900,0
|
||||
20250508,171100,14651174200,84900,84900,84900,84900,0
|
||||
20250508,171000,14651174200,84900,84900,84900,84900,0
|
||||
20250508,170900,14651174200,84900,84900,84900,84900,0
|
||||
20250508,170800,14651174200,84900,84900,84900,84900,0
|
||||
20250508,170700,14651174200,84900,84900,84900,84900,0
|
||||
20250508,170600,14651174200,84900,84900,84900,84900,0
|
||||
20250508,170500,14651174200,84900,84900,84900,84900,0
|
||||
20250508,170400,14651174200,84900,84900,84900,84900,0
|
||||
20250508,170300,14651174200,84900,84900,84900,84900,0
|
||||
20250508,170200,14651174200,84900,84900,84900,84900,0
|
||||
20250508,170100,14651174200,84900,84900,84900,84900,0
|
||||
20250508,170000,14651174200,84900,84900,84900,84900,0
|
||||
20250508,165900,14651174200,84900,84900,84900,84900,0
|
||||
20250508,165800,14651174200,84900,84900,84900,84900,0
|
||||
20250508,165700,14651174200,84900,84900,84900,84900,0
|
||||
20250508,165600,14651174200,84900,84900,84900,84900,0
|
||||
20250508,165500,14651174200,84900,84900,84900,84900,0
|
||||
20250508,165400,14651174200,84900,84900,84900,84900,0
|
||||
20250508,165300,14651174200,84900,84900,84900,84900,0
|
||||
20250508,165200,14651174200,84900,84900,84900,84900,0
|
||||
20250508,165100,14651174200,84900,84900,84900,84900,43066
|
||||
20250508,165000,14651174200,84900,84900,84900,84900,0
|
||||
20250508,164900,14651174200,84900,84900,84900,84900,0
|
||||
20250508,164800,14651174200,84900,84900,84900,84900,0
|
||||
20250508,164700,14651174200,84900,84900,84900,84900,0
|
||||
20250508,164600,14651174200,84900,84900,84900,84900,0
|
||||
20250508,164500,14651174200,84900,84900,84900,84900,0
|
||||
20250508,164400,14651174200,84900,84900,84900,84900,0
|
||||
20250508,164300,14651174200,84900,84900,84900,84900,0
|
||||
20250508,164200,14651174200,84900,84900,84900,84900,0
|
||||
20250508,164100,14651174200,84900,84900,84900,84900,0
|
||||
20250508,164000,14651174200,84900,84900,84900,84900,0
|
||||
20250508,163900,14651174200,84900,84900,84900,84900,0
|
||||
20250508,163800,14651174200,84900,84900,84900,84900,0
|
||||
20250508,163700,14651174200,84900,84900,84900,84900,0
|
||||
20250508,163600,14651174200,84900,84900,84900,84900,0
|
||||
20250508,163500,14651174200,84900,84900,84900,84900,0
|
||||
20250508,163400,14651174200,84900,84900,84900,84900,0
|
||||
20250508,163300,14651174200,84900,84900,84900,84900,0
|
||||
20250508,163200,14651174200,84900,84900,84900,84900,0
|
||||
20250508,163100,14651174200,84900,84900,84900,84900,0
|
||||
20250508,163000,14651174200,84900,84900,84900,84900,0
|
||||
20250508,162900,14651174200,84900,84900,84900,84900,0
|
||||
20250508,162800,14651174200,84900,84900,84900,84900,0
|
||||
20250508,162700,14651174200,84900,84900,84900,84900,0
|
||||
20250508,162600,14651174200,84900,84900,84900,84900,0
|
||||
20250508,162500,14651174200,84900,84900,84900,84900,0
|
||||
20250508,162400,14651174200,84900,84900,84900,84900,0
|
||||
20250508,162300,14651174200,84900,84900,84900,84900,0
|
||||
20250508,162200,14651174200,84900,84900,84900,84900,0
|
||||
20250508,162100,14651174200,84900,84900,84900,84900,43066
|
||||
20250508,162000,14651174200,84900,84900,84900,84900,0
|
||||
20250508,161900,14651174200,84900,84900,84900,84900,0
|
||||
20250508,161800,14651174200,84900,84900,84900,84900,0
|
||||
20250508,161700,14651174200,84900,84900,84900,84900,0
|
||||
20250508,161600,14651174200,84900,84900,84900,84900,0
|
||||
20250508,161500,14651174200,84900,84900,84900,84900,0
|
||||
20250508,161400,14651174200,84900,84900,84900,84900,0
|
||||
20250508,161300,14651174200,84900,84900,84900,84900,0
|
||||
20250508,161200,14651174200,84900,84900,84900,84900,0
|
||||
20250508,161100,14651174200,84900,84900,84900,84900,0
|
||||
20250508,161000,14651174200,84900,84900,84900,84900,0
|
||||
20250508,160900,14651174200,84900,84900,84900,84900,0
|
||||
20250508,160800,14651174200,84900,84900,84900,84900,0
|
||||
20250508,160700,14651174200,84900,84900,84900,84900,0
|
||||
20250508,160600,14651174200,84900,84900,84900,84900,0
|
||||
20250508,160500,14651174200,84900,84900,84900,84900,0
|
||||
20250508,160400,14651174200,84900,84900,84900,84900,0
|
||||
20250508,160300,14651174200,84900,84900,84900,84900,0
|
||||
20250508,160200,14651174200,84900,84900,84900,84900,0
|
||||
20250508,160100,14651174200,84900,84900,84900,84900,0
|
||||
20250508,160000,14651174200,84900,84900,84900,84900,0
|
||||
20250508,155900,14651174200,84900,84900,84900,84900,0
|
||||
20250508,155800,14651174200,84900,84900,84900,84900,0
|
||||
20250508,155700,14651174200,84900,84900,84900,84900,0
|
||||
20250508,155600,14651174200,84900,84900,84900,84900,0
|
||||
20250508,155500,14651174200,84900,84900,84900,84900,0
|
||||
20250508,155400,14651174200,84900,84900,84900,84900,0
|
||||
20250508,155300,14651174200,84900,84900,84900,84900,0
|
||||
20250508,155200,14651174200,84900,84900,84900,84900,0
|
||||
20250508,155100,14651174200,84900,84900,84900,84900,43066
|
||||
20250508,155000,14651174200,84900,84900,84900,84900,0
|
||||
20250508,154900,14651174200,84900,84900,84900,84900,0
|
||||
20250508,154800,14651174200,84900,84900,84900,84900,0
|
||||
20250508,154700,14651174200,84900,84900,84900,84900,0
|
||||
20250508,154600,14651174200,84900,84900,84900,84900,0
|
||||
20250508,154500,14651174200,84900,84900,84900,84900,0
|
||||
20250508,154400,14651174200,84900,84900,84900,84900,0
|
||||
20250508,154300,14651174200,84900,84900,84900,84900,0
|
||||
20250508,154200,14651174200,84900,84900,84900,84900,0
|
||||
20250508,154100,14651174200,84900,84900,84900,84900,0
|
||||
20250508,154000,14651174200,84900,84900,84900,84900,0
|
||||
20250508,153900,14651174200,84900,84900,84900,84900,0
|
||||
20250508,153800,14651174200,84900,84900,84900,84900,0
|
||||
20250508,153700,14651174200,84900,84900,84900,84900,0
|
||||
20250508,153600,14651174200,84900,84900,84900,84900,0
|
||||
20250508,153500,14651174200,84900,84900,84900,84900,0
|
||||
20250508,153400,14651174200,84900,84900,84900,84900,0
|
||||
20250508,153300,14651174200,84900,84900,84900,84900,0
|
||||
20250508,153200,14651174200,84900,84900,84900,84900,0
|
||||
20250508,153100,14651174200,84900,84900,84900,84900,0
|
||||
20250508,153000,14651174200,84900,84900,84900,84900,43066
|
||||
20250508,152900,10994870800,85200,85200,85200,85200,0
|
||||
20250508,152800,10994870800,85200,85200,85200,85200,0
|
||||
20250508,152700,10994870800,85200,85200,85200,85200,0
|
||||
20250508,152600,10994870800,85200,85200,85200,85200,0
|
||||
20250508,152500,10994870800,85200,85200,85200,85200,0
|
||||
20250508,152400,10994870800,85200,85200,85200,85200,0
|
||||
20250508,152300,10994870800,85200,85200,85200,85200,0
|
||||
20250508,152200,10994870800,85200,85200,85200,85200,0
|
||||
20250508,152100,10994870800,85200,85200,85200,85200,0
|
||||
20250508,152000,10994870800,85200,85200,85200,85200,0
|
||||
20250508,151900,10994870800,85200,85100,85200,85000,400
|
||||
20250508,151800,10960827700,85200,85100,85200,85100,21
|
||||
20250508,151700,10959040500,85100,85100,85200,85100,12
|
||||
20250508,151600,10958019000,85300,85100,85300,85000,913
|
||||
20250508,151500,10880264300,85200,85200,85200,85100,109
|
||||
20250508,151400,10870986400,85100,85100,85100,85100,76
|
||||
20250508,151300,10864518800,85200,85200,85300,85000,914
|
||||
20250508,151200,10786678500,85200,85300,85300,85200,283
|
||||
20250508,151100,10762552300,85300,85300,85400,85300,151
|
||||
20250508,151000,10749671200,85300,85400,85400,85300,105
|
||||
20250508,150900,10740711300,85400,85400,85400,85300,120
|
||||
20250508,150800,10730469600,85400,85100,85400,85000,921
|
||||
20250508,150700,10651968300,85100,85200,85300,85000,437
|
||||
20250508,150600,10614762700,85200,85300,85300,85200,261
|
||||
20250508,150500,10592517500,85300,85300,85300,85200,99
|
||||
20250508,150400,10584078200,85300,85300,85300,85200,45
|
||||
20250508,150300,10580242200,85300,85300,85300,85300,17
|
||||
20250508,150200,10578792100,85300,85100,85300,85000,804
|
||||
20250508,150100,10510369700,85000,85000,85100,85000,182
|
||||
20250508,150000,10494898200,85000,85100,85100,84900,215
|
||||
20250508,145900,10476618700,85000,85000,85100,84900,302
|
||||
20250508,145800,10450951500,85000,85000,85100,85000,104
|
||||
20250508,145700,10442110200,85100,85100,85100,85000,252
|
||||
20250508,145600,10420682500,85100,85100,85100,85000,448
|
||||
20250508,145500,10382568700,85100,85000,85200,85000,401
|
||||
20250508,145400,10348450000,85100,85100,85100,84900,348
|
||||
20250508,145300,10318882100,85100,85000,85200,84900,1018
|
||||
20250508,145200,10232286400,85000,85000,85100,85000,116
|
||||
20250508,145100,10222423400,85100,85100,85200,85000,466
|
||||
20250508,145000,10182784600,85000,85100,85200,85000,505
|
||||
20250508,144900,10139826800,85100,85300,85300,85000,221
|
||||
20250508,144800,10120999900,85200,85200,85300,85200,99
|
||||
20250508,144700,10112563600,85200,85100,85300,85000,613
|
||||
20250508,144600,10060376000,85000,85100,85200,85000,214
|
||||
20250508,144500,10042182000,85200,85000,85200,85000,321
|
||||
20250508,144400,10014872800,85000,85100,85200,85000,91
|
||||
20250508,144300,10007130300,85100,85200,85300,85000,1068
|
||||
20250508,144200,9916167800,85000,85100,85200,85000,199
|
||||
20250508,144100,9899233800,85100,85100,85100,85100,117
|
||||
20250508,144000,9889277100,85200,85100,85300,85100,107
|
||||
20250508,143900,9880165700,85100,85100,85200,85100,552
|
||||
20250508,143800,9833144300,85200,85100,85200,85000,241
|
||||
20250508,143700,9812633600,85100,85000,85300,85000,645
|
||||
20250508,143600,9757734000,85100,85000,85100,85000,88
|
||||
20250508,143500,9750251400,85100,85100,85100,85000,182
|
||||
20250508,143400,9734777900,85100,85000,85100,84900,297
|
||||
20250508,143300,9709542400,85100,85000,85100,84900,653
|
||||
20250508,143200,9654017700,85000,85100,85200,85000,709
|
||||
20250508,143100,9593739200,85200,85100,85200,85000,304
|
||||
20250508,143000,9567875500,85100,85100,85200,85100,254
|
||||
20250508,142900,9546257900,85100,85200,85200,85100,145
|
||||
20250508,142800,9533914000,85200,85100,85200,85000,608
|
||||
20250508,142700,9482178200,85100,85100,85200,85000,266
|
||||
20250508,142600,9459558700,85100,85100,85200,85000,72
|
||||
20250508,142500,9453432500,85100,85100,85200,85000,424
|
||||
20250508,142400,9417350100,85100,85000,85100,85000,246
|
||||
20250508,142300,9396427300,85100,85100,85200,85000,461
|
||||
20250508,142200,9357207800,85200,85100,85300,85100,460
|
||||
20250508,142100,9318058200,85100,85100,85300,85100,115
|
||||
20250508,142000,9308260000,85100,85200,85300,85100,289
|
||||
20250508,141900,9283632400,85200,85200,85300,85100,431
|
||||
20250508,141800,9246922500,85100,85200,85300,85100,143
|
||||
20250508,141700,9234738700,85300,85300,85300,85200,222
|
||||
20250508,141600,9215812400,85300,85200,85300,85100,465
|
||||
20250508,141500,9176201800,85200,85200,85300,85100,187
|
||||
20250508,141400,9160272300,85200,85400,85500,85200,283
|
||||
20250508,141300,9136117900,85500,85400,85500,85400,111
|
||||
20250508,141200,9126636400,85400,85600,85600,85400,131
|
||||
20250508,141100,9115440200,85500,85400,85600,85400,260
|
||||
20250508,141000,9093206600,85400,85700,85700,85400,269
|
||||
20250508,140900,9070190400,85700,85400,85700,85300,594
|
||||
20250508,140800,9019436900,85400,85300,85400,85200,498
|
||||
20250508,140700,8976966500,85300,85300,85400,85300,136
|
||||
20250508,140600,8965362900,85300,85300,85400,85300,175
|
||||
20250508,140500,8950432400,85300,85300,85400,85300,53
|
||||
20250508,140400,8945911000,85400,85400,85500,85300,175
|
||||
20250508,140300,8930968700,85400,85400,85500,85300,120
|
||||
20250508,140200,8920718100,85400,85200,85400,85100,1207
|
||||
20250508,140100,8817839100,85200,85300,85300,85200,216
|
||||
20250508,140000,8799433200,85300,85300,85300,85200,266
|
||||
20250508,135900,8776765600,85300,85200,85400,85200,127
|
||||
20250508,135800,8765937400,85200,85300,85400,85200,89
|
||||
20250508,135700,8758341300,85300,85400,85400,85300,148
|
||||
20250508,135600,8745710300,85400,85200,85500,85200,729
|
||||
20250508,135500,8683491600,85300,85200,85300,85200,186
|
||||
20250508,135400,8667634400,85300,85300,85400,85200,357
|
||||
20250508,135300,8637185500,85300,85300,85400,85300,124
|
||||
20250508,135200,8626604200,85300,85300,85400,85300,52
|
||||
20250508,135100,8622164600,85300,85300,85400,85300,567
|
||||
20250508,135000,8573773800,85300,85500,85500,85300,430
|
||||
20250508,134900,8537055000,85500,85500,85500,85400,98
|
||||
20250508,134800,8528680900,85500,85300,85500,85300,509
|
||||
20250508,134700,8485212500,85400,85500,85500,85300,88
|
||||
20250508,134600,8477697100,85500,85400,85500,85400,92
|
||||
20250508,134500,8469839100,85500,85300,85500,85300,536
|
||||
20250508,134400,8424060700,85300,85400,85500,85300,183
|
||||
20250508,134300,8408435800,85400,85500,85500,85400,113
|
||||
20250508,134200,8398781900,85400,85200,85600,85200,1016
|
||||
20250508,134100,8312037300,85200,85200,85300,85200,176
|
||||
20250508,134000,8297039100,85200,85300,85300,85200,187
|
||||
20250508,133900,8281094700,85300,85300,85400,85200,324
|
||||
20250508,133800,8253460500,85300,85500,85500,85300,117
|
||||
20250508,133700,8243465800,85400,85200,85400,85200,906
|
||||
20250508,133600,8166162100,85300,85400,85400,85200,316
|
||||
20250508,133500,8139205000,85200,85300,85400,85200,400
|
||||
20250508,133400,8105091700,85300,85300,85400,85300,168
|
||||
20250508,133300,8090759000,85400,85300,85400,85300,76
|
||||
20250508,133200,8084273200,85300,85300,85400,85300,102
|
||||
20250508,133100,8075569700,85300,85300,85400,85300,98
|
||||
20250508,133000,8067207800,85300,85100,85400,85100,828
|
||||
20250508,132900,7996620300,85200,85100,85200,85100,106
|
||||
20250508,132800,7987596800,85100,85100,85200,85100,147
|
||||
20250508,132700,7975085500,85100,85200,85200,85100,94
|
||||
20250508,132600,7967082100,85200,85300,85300,85100,165
|
||||
20250508,132500,7953026600,85100,85100,85200,85000,353
|
||||
20250508,132400,7922966100,85200,85100,85200,85100,129
|
||||
20250508,132300,7911985600,85200,85000,85200,85000,630
|
||||
20250508,132200,7858382400,85000,85200,85200,85000,185
|
||||
20250508,132100,7842644400,85100,85100,85200,85100,600
|
||||
20250508,132000,7791582400,85200,85200,85200,85100,106
|
||||
20250508,131900,7782556200,85100,85200,85200,85100,369
|
||||
20250508,131800,7751123400,85100,85200,85300,85100,220
|
||||
20250508,131700,7732384200,85200,85200,85300,85100,422
|
||||
20250508,131600,7696414600,85300,85300,85400,85200,136
|
||||
20250508,131500,7684812800,85300,85400,85400,85200,323
|
||||
20250508,131400,7657258700,85300,85300,85400,85200,661
|
||||
20250508,131300,7600834600,85300,85300,85400,85200,458
|
||||
20250508,131200,7561734200,85400,85300,85400,85300,451
|
||||
20250508,131100,7523226000,85300,85200,85400,85200,96
|
||||
20250508,131000,7515037100,85400,85200,85400,85100,821
|
||||
20250508,130900,7445041400,85300,85300,85300,85200,172
|
||||
20250508,130800,7430384500,85300,85200,85300,85200,188
|
||||
20250508,130700,7414364600,85200,85200,85300,85200,142
|
||||
20250508,130600,7402263700,85200,85300,85300,85200,69
|
||||
20250508,130500,7396381800,85200,85300,85300,85200,109
|
||||
20250508,130400,7387093500,85300,85200,85300,85200,109
|
||||
20250508,130300,7377798800,85200,85200,85300,85200,345
|
||||
20250508,130200,7348381600,85200,85400,85400,85200,86
|
||||
20250508,130100,7341046400,85300,85400,85400,85300,97
|
||||
20250508,130000,7332770000,85300,85200,85300,85200,447
|
||||
20250508,125900,7294657100,85200,85200,85300,85200,105
|
||||
20250508,125800,7285708500,85300,85200,85400,85200,230
|
||||
20250508,125700,7266092200,85300,85300,85400,85200,447
|
||||
20250508,125600,7227974300,85300,85300,85300,85300,38
|
||||
20250508,125500,7224732900,85400,85300,85400,85300,121
|
||||
20250508,125400,7214408300,85300,85400,85400,85200,191
|
||||
20250508,125300,7198115000,85400,85200,85400,85200,143
|
||||
20250508,125200,7185920900,85300,85300,85300,85200,349
|
||||
20250508,125100,7156154700,85300,85200,85300,85200,70
|
||||
20250508,125000,7150188600,85200,85100,85400,85000,202
|
||||
20250508,124900,7132987700,85100,85000,85200,84900,641
|
||||
20250508,124800,7078461200,85000,85000,85100,85000,101
|
||||
20250508,124700,7069873200,85000,85000,85100,85000,299
|
||||
20250508,124600,7044436800,85000,85100,85100,85000,277
|
||||
20250508,124500,7020872100,85100,85100,85200,85100,57
|
||||
20250508,124400,7016018600,85100,85100,85200,85100,78
|
||||
20250508,124300,7009377400,85100,85100,85200,85100,198
|
||||
20250508,124200,6992526500,85100,85000,85100,85000,211
|
||||
20250508,124100,6974584700,85000,85100,85200,85000,743
|
||||
20250508,124000,6911355600,85100,85100,85200,85100,149
|
||||
20250508,123900,6898671400,85100,85200,85200,85100,102
|
||||
20250508,123800,6889989800,85200,85100,85200,85100,326
|
||||
20250508,123700,6862219600,85200,85200,85300,85200,94
|
||||
20250508,123600,6854206600,85200,85200,85300,85200,85
|
||||
20250508,123500,6846961600,85200,85400,85400,85100,152
|
||||
20250508,123400,6834008000,85300,85300,85400,85200,526
|
||||
20250508,123300,6789144800,85200,85200,85300,85200,73
|
||||
20250508,123200,6782923700,85300,85300,85300,85200,125
|
||||
20250508,123100,6772267500,85300,85300,85400,85200,179
|
||||
20250508,123000,6756990700,85300,85100,85300,85100,533
|
||||
20250508,122900,6711584800,85200,85100,85200,85000,299
|
||||
20250508,122800,6686145000,85200,85200,85200,85100,203
|
||||
20250508,122700,6668856100,85200,85200,85300,85200,83
|
||||
20250508,122600,6661781700,85200,85200,85300,85200,131
|
||||
20250508,122500,6650619000,85300,85300,85300,85200,55
|
||||
20250508,122400,6645930500,85200,85200,85300,85200,65
|
||||
20250508,122300,6640391000,85200,85200,85300,85200,138
|
||||
20250508,122200,6628630800,85200,85400,85400,85000,953
|
||||
20250508,122100,6547374600,85300,85100,85400,85100,533
|
||||
20250508,122000,6501944500,85100,85100,85200,85100,122
|
||||
20250508,121900,6491556700,85100,85200,85200,85100,261
|
||||
20250508,121800,6469336800,85100,85200,85200,85100,91
|
||||
20250508,121700,6461588500,85100,85200,85200,85100,102
|
||||
20250508,121600,6452906500,85100,85100,85200,85100,183
|
||||
20250508,121500,6437322000,85100,85100,85200,85100,129
|
||||
20250508,121400,6426342400,85100,85000,85100,84900,484
|
||||
20250508,121300,6385185000,85000,85000,85100,85000,197
|
||||
20250508,121200,6368438600,85000,85100,85200,85000,378
|
||||
20250508,121100,6336249400,85100,85100,85100,85000,183
|
||||
20250508,121000,6320684300,85000,85100,85200,85000,81
|
||||
20250508,120900,6313793600,85100,85100,85200,85100,154
|
||||
20250508,120800,6300678800,85100,85000,85200,85000,787
|
||||
20250508,120700,6233716500,85000,85000,85100,84900,456
|
||||
20250508,120600,6194956100,85000,85000,85100,85000,138
|
||||
20250508,120500,6183224600,85000,85000,85100,85000,126
|
||||
20250508,120400,6172513100,85000,85000,85100,85000,143
|
||||
20250508,120300,6160355500,85000,85000,85100,85000,153
|
||||
20250508,120200,6147347200,85000,85100,85100,85000,171
|
||||
20250508,120100,6132809700,85000,85100,85100,85000,94
|
||||
20250508,120000,6124818600,85100,85000,85100,85000,98
|
||||
20250508,115900,6116487100,85000,85000,85100,85000,249
|
||||
20250508,115800,6095319200,85000,85000,85100,85000,75
|
||||
20250508,115700,6088939800,85000,85000,85100,85000,79
|
||||
20250508,115600,6082223700,85000,85000,85100,85000,120
|
||||
20250508,115500,6072021500,85000,84900,85100,84900,497
|
||||
20250508,115400,6029772800,84900,84900,85000,84900,73
|
||||
20250508,115300,6023572600,84900,85000,85000,84900,136
|
||||
20250508,115200,6012021700,85000,85000,85000,84900,83
|
||||
20250508,115100,6004971400,84900,85000,85000,84900,230
|
||||
20250508,115000,5985427600,85000,85000,85000,84900,202
|
||||
20250508,114900,5968267500,85000,84800,85000,84800,472
|
||||
20250508,114800,5928203800,84800,84800,84800,84800,53
|
||||
20250508,114700,5923709400,84900,84800,84900,84800,127
|
||||
20250508,114600,5912935400,84900,84900,85000,84800,659
|
||||
20250508,114500,5856988400,85000,84900,85000,84900,120
|
||||
20250508,114400,5846797600,84900,85000,85000,84900,204
|
||||
20250508,114300,5829473600,84800,85000,85000,84800,265
|
||||
20250508,114200,5806974700,85000,85000,85100,85000,104
|
||||
20250508,114100,5798130800,85000,85100,85200,85000,138
|
||||
20250508,114000,5786393700,85100,85100,85200,85100,60
|
||||
20250508,113900,5781285200,85100,85200,85200,85100,224
|
||||
20250508,113800,5762210800,85100,84900,85100,84900,419
|
||||
20250508,113700,5726590700,85000,84900,85000,84900,287
|
||||
20250508,113600,5702202600,84900,85100,85100,84900,157
|
||||
20250508,113500,5688857200,85000,85000,85100,84900,538
|
||||
20250508,113400,5643094600,85000,85000,85100,85000,59
|
||||
20250508,113300,5638078500,85100,85100,85100,85000,207
|
||||
20250508,113200,5620480700,85000,85100,85100,85000,61
|
||||
20250508,113100,5615291400,85000,85000,85100,85000,318
|
||||
20250508,113000,5588237000,85000,85000,85200,85000,311
|
||||
20250508,112900,5561782400,85100,85300,85300,85000,220
|
||||
20250508,112800,5543045100,85300,85000,85400,84900,1079
|
||||
20250508,112700,5451222700,85000,85100,85100,85000,136
|
||||
20250508,112600,5439660200,85000,85000,85100,85000,123
|
||||
20250508,112500,5429202600,85000,85000,85100,85000,192
|
||||
20250508,112400,5412881100,85100,85000,85100,85000,206
|
||||
20250508,112300,5395368500,85000,85100,85100,85000,160
|
||||
20250508,112200,5381766000,85000,85000,85100,85000,76
|
||||
20250508,112100,5375304600,85000,85000,85100,85000,87
|
||||
20250508,112000,5367906600,85000,85000,85100,85000,77
|
||||
20250508,111900,5361360500,85000,85200,85300,85000,283
|
||||
20250508,111800,5337262100,85100,84900,85200,84900,834
|
||||
20250508,111700,5266368100,84900,85000,85100,84900,224
|
||||
20250508,111600,5247327500,85000,85100,85200,85000,141
|
||||
20250508,111500,5235330900,85200,85200,85200,85100,148
|
||||
20250508,111400,5222731300,85100,85100,85200,85100,86
|
||||
20250508,111300,5215410900,85200,85100,85200,85100,83
|
||||
20250508,111200,5208344200,85100,85100,85300,85000,1387
|
||||
20250508,111100,5090272300,85000,85000,85100,85000,164
|
||||
20250508,111000,5076329800,84900,85100,85100,84900,324
|
||||
20250508,110900,5048791400,85000,85000,85100,85000,155
|
||||
20250508,110800,5035615000,85000,85000,85100,85000,85
|
||||
20250508,110700,5028387500,85000,85000,85100,85000,91
|
||||
20250508,110600,5020649700,85000,85000,85100,85000,122
|
||||
20250508,110500,5010278600,85000,85000,85100,85000,167
|
||||
20250508,110400,4996079800,85000,85000,85100,85000,96
|
||||
20250508,110300,4987916800,85000,84900,85100,84900,699
|
||||
20250508,110200,4928495900,84900,84900,85000,84900,200
|
||||
20250508,110100,4911504900,85000,84900,85000,84800,468
|
||||
20250508,110000,4871737500,84800,84900,85000,84800,143
|
||||
20250508,105900,4859596200,84900,84800,84900,84800,193
|
||||
20250508,105800,4843213700,84800,84800,84900,84700,129
|
||||
20250508,105700,4832273600,84700,84900,84900,84600,690
|
||||
20250508,105600,4773789800,85000,84800,85100,84700,1403
|
||||
20250508,105500,4654760500,84800,84800,84900,84800,132
|
||||
20250508,105400,4643563800,84800,84900,84900,84800,145
|
||||
20250508,105300,4631265000,84800,85000,85000,84800,50
|
||||
20250508,105200,4627022600,84900,84900,85000,84900,203
|
||||
20250508,105100,4609786500,84900,85000,85000,84900,166
|
||||
20250508,105000,4595686700,84900,84800,84900,84800,169
|
||||
20250508,104900,4581341400,84800,84800,84800,84700,114
|
||||
20250508,104800,4571676300,84600,84300,84700,84300,517
|
||||
20250508,104700,4527976400,84300,84400,84500,84300,219
|
||||
20250508,104600,4509498000,84500,84200,84500,84200,807
|
||||
20250508,104500,4441479200,84200,84300,84300,84200,405
|
||||
20250508,104400,4407348500,84300,84300,84300,84300,139
|
||||
20250508,104300,4395630800,84300,84300,84400,84300,161
|
||||
20250508,104200,4382058200,84300,84300,84300,84300,125
|
||||
20250508,104100,4371520700,84300,84400,84400,84300,192
|
||||
20250508,104000,4355324700,84400,84400,84500,84300,365
|
||||
20250508,103900,4324523200,84400,84400,84400,84400,143
|
||||
20250508,103800,4312454000,84400,84400,84400,84400,102
|
||||
20250508,103700,4303845200,84400,84400,84500,84400,21
|
||||
20250508,103600,4302072700,84400,84600,84600,84400,538
|
||||
20250508,103500,4256596600,84600,84600,84700,84600,70
|
||||
20250508,103400,4250674100,84700,84400,84700,84400,263
|
||||
20250508,103300,4228437400,84400,84500,84500,84400,241
|
||||
20250508,103200,4208081400,84500,84300,84500,84300,193
|
||||
20250508,103100,4191793300,84400,84100,84400,84100,1765
|
||||
20250508,103000,4043174900,84100,84200,84200,84100,189
|
||||
20250508,102900,4027269150,84300,84200,84300,84200,56
|
||||
20250508,102800,4022553650,84200,84200,84300,84200,199
|
||||
20250508,102700,4005795550,84200,84200,84200,84100,797
|
||||
20250508,102600,3938692650,84200,84600,84600,84200,549
|
||||
20250508,102500,3892305750,84600,84600,84600,84600,146
|
||||
20250508,102400,3879954150,84600,84600,84600,84600,27
|
||||
20250508,102300,3877669950,84700,84500,84800,84400,291
|
||||
20250508,102200,3853067650,84500,84400,84500,84400,139
|
||||
20250508,102100,3841334850,84400,84200,84400,84100,2360
|
||||
20250508,102000,3642625950,84200,84200,84200,84200,123
|
||||
20250508,101900,3632269350,84200,84300,84400,84200,272
|
||||
20250508,101800,3609342250,84300,84400,84400,84300,309
|
||||
20250508,101700,3583284350,84400,84500,84500,84400,328
|
||||
20250508,101600,3555571950,84500,84600,84600,84500,132
|
||||
20250508,101500,3544417550,84500,84500,84500,84500,118
|
||||
20250508,101400,3534446550,84500,84500,84500,84500,45
|
||||
20250508,101300,3530644050,84500,84500,84500,84500,120
|
||||
20250508,101200,3520504050,84500,84800,84800,84400,952
|
||||
20250508,101100,3439939650,84800,84800,84800,84800,90
|
||||
20250508,101000,3432307650,84800,84800,84900,84800,191
|
||||
20250508,100900,3416107650,84800,84900,84900,84800,124
|
||||
20250508,100800,3405584050,84800,84800,84800,84800,133
|
||||
20250508,100700,3394305650,84800,84800,84900,84800,77
|
||||
20250508,100600,3387775950,84800,84800,84800,84800,62
|
||||
20250508,100500,3382518350,84800,84700,84900,84700,504
|
||||
20250508,100400,3339779450,84700,84900,84900,84600,1170
|
||||
20250508,100300,3240677550,84800,84800,84900,84800,102
|
||||
20250508,100200,3232027850,84800,84800,84900,84800,159
|
||||
20250508,100100,3218544250,84800,84800,84900,84800,91
|
||||
20250508,100000,3210825950,84800,84800,84900,84800,98
|
||||
20250508,095900,3202515350,84800,84800,84800,84800,113
|
||||
20250508,095800,3192932950,84800,85000,85000,84800,154
|
||||
20250508,095700,3179848050,85000,85000,85100,85000,845
|
||||
20250508,095600,3107948550,85000,85000,85000,84900,109
|
||||
20250508,095500,3098684050,84900,84900,85100,84800,791
|
||||
20250508,095400,3031470850,84900,84900,84900,84900,86
|
||||
20250508,095300,3024169450,84900,84900,85000,84900,160
|
||||
20250508,095200,3010585350,84900,84900,85000,84900,96
|
||||
20250508,095100,3002434850,85000,85000,85000,84900,531
|
||||
20250508,095000,2957317250,85000,84900,85100,84900,139
|
||||
20250508,094900,2945506850,84900,84500,84900,84500,1377
|
||||
20250508,094800,2828917450,84500,84600,84700,84500,292
|
||||
20250508,094700,2804216450,84600,84600,84600,84600,226
|
||||
20250508,094600,2785096850,84700,84600,84700,84600,177
|
||||
20250508,094500,2770122350,84600,84800,84800,84600,299
|
||||
20250508,094400,2744800750,84800,84700,84800,84700,215
|
||||
20250508,094300,2726588850,84800,84700,84800,84700,68
|
||||
20250508,094200,2720828950,84700,84700,84800,84700,113
|
||||
20250508,094100,2711255150,84700,84700,84800,84700,71
|
||||
20250508,094000,2705241050,84800,84600,84800,84600,1033
|
||||
20250508,093900,2617724850,84600,84700,84700,84600,147
|
||||
20250508,093800,2605280850,84700,84800,84800,84700,89
|
||||
20250508,093700,2597742150,84700,84800,85000,84700,1218
|
||||
20250508,093600,2494450850,84900,85000,85100,84600,3010
|
||||
20250508,093500,2239072550,85100,85100,85100,85000,85
|
||||
20250508,093400,2231846950,85000,85100,85100,85000,65
|
||||
20250508,093300,2226318650,85000,85200,85200,85000,265
|
||||
20250508,093200,2203770250,85100,84800,85200,84800,894
|
||||
20250508,093100,2127797300,84900,85100,85100,84800,422
|
||||
20250508,093000,2091945000,85000,85000,85100,84900,326
|
||||
20250508,092900,2064238200,85000,84900,85000,84900,26
|
||||
20250508,092800,2062029600,84900,85100,85100,84900,37
|
||||
20250508,092700,2058887700,84900,84800,85000,84800,342
|
||||
20250508,092600,2029857200,84800,84900,85000,84700,844
|
||||
20250508,092500,1958266300,84900,84700,85000,84700,910
|
||||
20250508,092400,1881125200,84700,84700,84800,84700,152
|
||||
20250508,092300,1868250200,84900,85000,85100,84700,220
|
||||
20250508,092200,1849559700,85000,84500,85100,84500,1120
|
||||
20250508,092100,1754639100,84500,83600,84600,83500,1539
|
||||
20250508,092000,1625272400,83600,83500,83600,83400,528
|
||||
20250508,091900,1581186000,83600,83500,83600,83500,78
|
||||
20250508,091800,1574672900,83500,83500,83600,83400,208
|
||||
20250508,091700,1557309900,83500,83500,83700,83500,516
|
||||
20250508,091600,1514187300,83500,83600,83700,83400,1702
|
||||
20250508,091500,1371954700,83500,83600,83600,83400,388
|
||||
20250508,091400,1339534400,83500,83700,83700,83500,595
|
||||
20250508,091300,1289772200,83700,83900,83900,83700,545
|
||||
20250508,091200,1244100200,83800,83600,83800,83500,338
|
||||
20250508,091100,1215839900,83500,83500,83600,83400,226
|
||||
20250508,091000,1196971400,83500,83500,83800,83300,674
|
||||
20250508,090900,1140710700,83400,83400,83600,83300,750
|
||||
20250508,090800,1078165800,83300,83300,83500,83300,120
|
||||
20250508,090700,1068167800,83400,83300,83400,83200,449
|
||||
20250508,090600,1030767800,83200,83800,83900,83100,2785
|
||||
20250508,090500,798498200,83800,84100,84200,83500,2071
|
||||
20250508,090400,624859700,84100,84400,84400,84100,384
|
||||
20250508,090300,592551400,84300,84600,84600,84200,950
|
||||
20250508,090200,512413100,84500,84400,84800,84400,818
|
||||
20250508,090100,443227600,84400,84500,84800,84300,982
|
||||
20250508,090000,360234300,84900,84000,84900,84000,4273
|
||||
|
Reference in New Issue
Block a user