Update 2025-05-08 2733 candle_min
This commit is contained in:
596
025540/min/candle-20250508.csv
Normal file
596
025540/min/candle-20250508.csv
Normal file
@@ -0,0 +1,596 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,185400,1385485100,63600,63600,63600,63600,678
|
||||
20250508,185300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,185200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,185100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,185000,1385485100,63600,63600,63600,63600,0
|
||||
20250508,184900,1385485100,63600,63600,63600,63600,0
|
||||
20250508,184800,1385485100,63600,63600,63600,63600,0
|
||||
20250508,184700,1385485100,63600,63600,63600,63600,0
|
||||
20250508,184600,1385485100,63600,63600,63600,63600,0
|
||||
20250508,184500,1385485100,63600,63600,63600,63600,0
|
||||
20250508,184400,1385485100,63600,63600,63600,63600,0
|
||||
20250508,184300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,184200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,184100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,184000,1385485100,63600,63600,63600,63600,0
|
||||
20250508,183900,1385485100,63600,63600,63600,63600,0
|
||||
20250508,183800,1385485100,63600,63600,63600,63600,0
|
||||
20250508,183700,1385485100,63600,63600,63600,63600,0
|
||||
20250508,183600,1385485100,63600,63600,63600,63600,0
|
||||
20250508,183500,1385485100,63600,63600,63600,63600,0
|
||||
20250508,183400,1385485100,63600,63600,63600,63600,0
|
||||
20250508,183300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,183200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,183100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,183000,1385485100,63600,63600,63600,63600,0
|
||||
20250508,182900,1385485100,63600,63600,63600,63600,0
|
||||
20250508,182800,1385485100,63600,63600,63600,63600,0
|
||||
20250508,182700,1385485100,63600,63600,63600,63600,0
|
||||
20250508,182600,1385485100,63600,63600,63600,63600,0
|
||||
20250508,182500,1385485100,63600,63600,63600,63600,0
|
||||
20250508,182400,1385485100,63600,63600,63600,63600,678
|
||||
20250508,182300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,182200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,182100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,182000,1385485100,63600,63600,63600,63600,0
|
||||
20250508,181900,1385485100,63600,63600,63600,63600,0
|
||||
20250508,181800,1385485100,63600,63600,63600,63600,0
|
||||
20250508,181700,1385485100,63600,63600,63600,63600,0
|
||||
20250508,181600,1385485100,63600,63600,63600,63600,0
|
||||
20250508,181500,1385485100,63600,63600,63600,63600,0
|
||||
20250508,181400,1385485100,63600,63600,63600,63600,0
|
||||
20250508,181300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,181200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,181100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,181000,1385485100,63600,63600,63600,63600,0
|
||||
20250508,180900,1385485100,63600,63600,63600,63600,0
|
||||
20250508,180800,1385485100,63600,63600,63600,63600,0
|
||||
20250508,180700,1385485100,63600,63600,63600,63600,0
|
||||
20250508,180600,1385485100,63600,63600,63600,63600,0
|
||||
20250508,180500,1385485100,63600,63600,63600,63600,0
|
||||
20250508,180400,1385485100,63600,63600,63600,63600,0
|
||||
20250508,180300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,180200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,180100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,180000,1385485100,63600,63600,63600,63600,0
|
||||
20250508,175900,1385485100,63600,63600,63600,63600,0
|
||||
20250508,175800,1385485100,63600,63600,63600,63600,0
|
||||
20250508,175700,1385485100,63600,63600,63600,63600,0
|
||||
20250508,175600,1385485100,63600,63600,63600,63600,0
|
||||
20250508,175500,1385485100,63600,63600,63600,63600,0
|
||||
20250508,175400,1385485100,63600,63600,63600,63600,678
|
||||
20250508,175300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,175200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,175100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,175000,1385485100,63600,63600,63600,63600,0
|
||||
20250508,174900,1385485100,63600,63600,63600,63600,0
|
||||
20250508,174800,1385485100,63600,63600,63600,63600,0
|
||||
20250508,174700,1385485100,63600,63600,63600,63600,0
|
||||
20250508,174600,1385485100,63600,63600,63600,63600,0
|
||||
20250508,174500,1385485100,63600,63600,63600,63600,0
|
||||
20250508,174400,1385485100,63600,63600,63600,63600,0
|
||||
20250508,174300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,174200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,174100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,174000,1385485100,63600,63600,63600,63600,0
|
||||
20250508,173900,1385485100,63600,63600,63600,63600,0
|
||||
20250508,173800,1385485100,63600,63600,63600,63600,0
|
||||
20250508,173700,1385485100,63600,63600,63600,63600,0
|
||||
20250508,173600,1385485100,63600,63600,63600,63600,0
|
||||
20250508,173500,1385485100,63600,63600,63600,63600,0
|
||||
20250508,173400,1385485100,63600,63600,63600,63600,0
|
||||
20250508,173300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,173200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,173100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,173000,1385485100,63600,63600,63600,63600,0
|
||||
20250508,172900,1385485100,63600,63600,63600,63600,0
|
||||
20250508,172800,1385485100,63600,63600,63600,63600,0
|
||||
20250508,172700,1385485100,63600,63600,63600,63600,0
|
||||
20250508,172600,1385485100,63600,63600,63600,63600,0
|
||||
20250508,172500,1385485100,63600,63600,63600,63600,0
|
||||
20250508,172400,1385485100,63600,63600,63600,63600,678
|
||||
20250508,172300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,172200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,172100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,172000,1385485100,63600,63600,63600,63600,0
|
||||
20250508,171900,1385485100,63600,63600,63600,63600,0
|
||||
20250508,171800,1385485100,63600,63600,63600,63600,0
|
||||
20250508,171700,1385485100,63600,63600,63600,63600,0
|
||||
20250508,171600,1385485100,63600,63600,63600,63600,0
|
||||
20250508,171500,1385485100,63600,63600,63600,63600,0
|
||||
20250508,171400,1385485100,63600,63600,63600,63600,0
|
||||
20250508,171300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,171200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,171100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,171000,1385485100,63600,63600,63600,63600,0
|
||||
20250508,170900,1385485100,63600,63600,63600,63600,0
|
||||
20250508,170800,1385485100,63600,63600,63600,63600,0
|
||||
20250508,170700,1385485100,63600,63600,63600,63600,0
|
||||
20250508,170600,1385485100,63600,63600,63600,63600,0
|
||||
20250508,170500,1385485100,63600,63600,63600,63600,0
|
||||
20250508,170400,1385485100,63600,63600,63600,63600,0
|
||||
20250508,170300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,170200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,170100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,170000,1385485100,63600,63600,63600,63600,0
|
||||
20250508,165900,1385485100,63600,63600,63600,63600,0
|
||||
20250508,165800,1385485100,63600,63600,63600,63600,0
|
||||
20250508,165700,1385485100,63600,63600,63600,63600,0
|
||||
20250508,165600,1385485100,63600,63600,63600,63600,0
|
||||
20250508,165500,1385485100,63600,63600,63600,63600,0
|
||||
20250508,165400,1385485100,63600,63600,63600,63600,678
|
||||
20250508,165300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,165200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,165100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,165000,1385485100,63600,63600,63600,63600,0
|
||||
20250508,164900,1385485100,63600,63600,63600,63600,0
|
||||
20250508,164800,1385485100,63600,63600,63600,63600,0
|
||||
20250508,164700,1385485100,63600,63600,63600,63600,0
|
||||
20250508,164600,1385485100,63600,63600,63600,63600,0
|
||||
20250508,164500,1385485100,63600,63600,63600,63600,0
|
||||
20250508,164400,1385485100,63600,63600,63600,63600,0
|
||||
20250508,164300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,164200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,164100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,164000,1385485100,63600,63600,63600,63600,0
|
||||
20250508,163900,1385485100,63600,63600,63600,63600,0
|
||||
20250508,163800,1385485100,63600,63600,63600,63600,0
|
||||
20250508,163700,1385485100,63600,63600,63600,63600,0
|
||||
20250508,163600,1385485100,63600,63600,63600,63600,0
|
||||
20250508,163500,1385485100,63600,63600,63600,63600,0
|
||||
20250508,163400,1385485100,63600,63600,63600,63600,0
|
||||
20250508,163300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,163200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,163100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,163000,1385485100,63600,63600,63600,63600,0
|
||||
20250508,162900,1385485100,63600,63600,63600,63600,0
|
||||
20250508,162800,1385485100,63600,63600,63600,63600,0
|
||||
20250508,162700,1385485100,63600,63600,63600,63600,0
|
||||
20250508,162600,1385485100,63600,63600,63600,63600,0
|
||||
20250508,162500,1385485100,63600,63600,63600,63600,0
|
||||
20250508,162400,1385485100,63600,63600,63600,63600,678
|
||||
20250508,162300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,162200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,162100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,162000,1385485100,63600,63600,63600,63600,0
|
||||
20250508,161900,1385485100,63600,63600,63600,63600,0
|
||||
20250508,161800,1385485100,63600,63600,63600,63600,0
|
||||
20250508,161700,1385485100,63600,63600,63600,63600,0
|
||||
20250508,161600,1385485100,63600,63600,63600,63600,0
|
||||
20250508,161500,1385485100,63600,63600,63600,63600,0
|
||||
20250508,161400,1385485100,63600,63600,63600,63600,0
|
||||
20250508,161300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,161200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,161100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,161000,1385485100,63600,63600,63600,63600,0
|
||||
20250508,160900,1385485100,63600,63600,63600,63600,0
|
||||
20250508,160800,1385485100,63600,63600,63600,63600,0
|
||||
20250508,160700,1385485100,63600,63600,63600,63600,0
|
||||
20250508,160600,1385485100,63600,63600,63600,63600,0
|
||||
20250508,160500,1385485100,63600,63600,63600,63600,0
|
||||
20250508,160400,1385485100,63600,63600,63600,63600,0
|
||||
20250508,160300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,160200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,160100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,160000,1385485100,63600,63600,63600,63600,0
|
||||
20250508,155900,1385485100,63600,63600,63600,63600,0
|
||||
20250508,155800,1385485100,63600,63600,63600,63600,0
|
||||
20250508,155700,1385485100,63600,63600,63600,63600,0
|
||||
20250508,155600,1385485100,63600,63600,63600,63600,0
|
||||
20250508,155500,1385485100,63600,63600,63600,63600,0
|
||||
20250508,155400,1385485100,63600,63600,63600,63600,678
|
||||
20250508,155300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,155200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,155100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,155000,1385485100,63600,63600,63600,63600,0
|
||||
20250508,154900,1385485100,63600,63600,63600,63600,0
|
||||
20250508,154800,1385485100,63600,63600,63600,63600,0
|
||||
20250508,154700,1385485100,63600,63600,63600,63600,0
|
||||
20250508,154600,1385485100,63600,63600,63600,63600,0
|
||||
20250508,154500,1385485100,63600,63600,63600,63600,0
|
||||
20250508,154400,1385485100,63600,63600,63600,63600,0
|
||||
20250508,154300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,154200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,154100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,154000,1385485100,63600,63600,63600,63600,0
|
||||
20250508,153900,1385485100,63600,63600,63600,63600,0
|
||||
20250508,153800,1385485100,63600,63600,63600,63600,0
|
||||
20250508,153700,1385485100,63600,63600,63600,63600,0
|
||||
20250508,153600,1385485100,63600,63600,63600,63600,0
|
||||
20250508,153500,1385485100,63600,63600,63600,63600,0
|
||||
20250508,153400,1385485100,63600,63600,63600,63600,0
|
||||
20250508,153300,1385485100,63600,63600,63600,63600,0
|
||||
20250508,153200,1385485100,63600,63600,63600,63600,0
|
||||
20250508,153100,1385485100,63600,63600,63600,63600,0
|
||||
20250508,153000,1385485100,63600,63600,63600,63600,678
|
||||
20250508,152900,1342364300,63300,63300,63300,63300,0
|
||||
20250508,152800,1342364300,63300,63300,63300,63300,0
|
||||
20250508,152700,1342364300,63300,63300,63300,63300,0
|
||||
20250508,152600,1342364300,63300,63300,63300,63300,0
|
||||
20250508,152500,1342364300,63300,63300,63300,63300,0
|
||||
20250508,152400,1342364300,63300,63300,63300,63300,0
|
||||
20250508,152300,1342364300,63300,63300,63300,63300,0
|
||||
20250508,152200,1342364300,63300,63300,63300,63300,0
|
||||
20250508,152100,1342364300,63300,63300,63300,63300,0
|
||||
20250508,152000,1342364300,63300,63300,63300,63300,0
|
||||
20250508,151900,1342364300,63300,63200,63300,63200,271
|
||||
20250508,151800,1325231400,63200,63200,63200,63200,3
|
||||
20250508,151700,1325041800,63100,63100,63200,63100,12
|
||||
20250508,151600,1324283700,63100,63200,63200,63100,13
|
||||
20250508,151500,1323462200,63100,63100,63200,63100,36
|
||||
20250508,151400,1321189200,63200,63100,63200,63100,6
|
||||
20250508,151300,1320810100,63200,63200,63200,63100,31
|
||||
20250508,151200,1318852100,63100,63100,63100,63100,1
|
||||
20250508,151100,1318789000,63100,63200,63200,63100,5
|
||||
20250508,151000,1318473400,63100,63100,63200,63100,24
|
||||
20250508,150900,1316958900,63100,63100,63200,63100,43
|
||||
20250508,150800,1314242600,63100,63200,63200,63100,87
|
||||
20250508,150700,1308747900,63100,63100,63100,63100,5
|
||||
20250508,150600,1308432400,63100,63100,63200,63100,27
|
||||
20250508,150500,1306728600,63100,63100,63100,63100,7
|
||||
20250508,150400,1306286900,63200,63200,63200,63200,2
|
||||
20250508,150300,1306160500,63100,63100,63200,63100,32
|
||||
20250508,150200,1304141100,63100,63100,63100,63100,8
|
||||
20250508,150100,1303636300,63200,63100,63200,63100,30
|
||||
20250508,150000,1301743100,63100,63100,63100,63100,10
|
||||
20250508,145900,1301112100,63100,63200,63200,63100,44
|
||||
20250508,145800,1298333700,63100,63200,63200,63100,23
|
||||
20250508,145700,1296881600,63100,63100,63100,63100,5
|
||||
20250508,145600,1296566100,63100,63200,63200,63100,56
|
||||
20250508,145500,1293030500,63100,63100,63100,63100,28
|
||||
20250508,145400,1291263700,63100,63100,63200,63100,292
|
||||
20250508,145300,1272823100,63100,63100,63200,63100,470
|
||||
20250508,145200,1243129700,63200,63100,63200,63100,31
|
||||
20250508,145100,1241172400,63100,63100,63100,63100,45
|
||||
20250508,145000,1238332900,63100,63100,63200,63100,25
|
||||
20250508,144900,1236754800,63100,63100,63200,63100,42
|
||||
20250508,144800,1234103700,63200,63100,63200,63100,26
|
||||
20250508,144700,1232462400,63100,63100,63200,63100,33
|
||||
20250508,144600,1230379600,63100,63100,63100,63100,36
|
||||
20250508,144500,1228108000,63100,63100,63200,63100,64
|
||||
20250508,144400,1224068600,63100,63100,63200,63100,108
|
||||
20250508,144300,1217253200,63100,63100,63100,63100,130
|
||||
20250508,144200,1209050200,63100,63100,63200,63100,235
|
||||
20250508,144100,1194220700,63100,63100,63200,63100,815
|
||||
20250508,144000,1142792800,63100,63100,63200,63100,150
|
||||
20250508,143900,1133326600,63100,63100,63200,63100,100
|
||||
20250508,143800,1127015400,63100,63100,63200,63100,38
|
||||
20250508,143700,1124615100,63100,63100,63200,63100,15
|
||||
20250508,143600,1123668500,63200,63100,63200,63100,43
|
||||
20250508,143500,1120954200,63100,63100,63200,63100,38
|
||||
20250508,143400,1118555200,63200,63100,63200,63100,59
|
||||
20250508,143300,1114830400,63200,63100,63200,63100,572
|
||||
20250508,143200,1078683000,63200,63100,63200,63100,130
|
||||
20250508,143100,1070478700,63100,63100,63200,63100,38
|
||||
20250508,143000,1068080000,63100,63100,63100,63100,29
|
||||
20250508,142900,1066250100,63200,63100,63200,63100,33
|
||||
20250508,142800,1064167000,63200,63200,63200,63100,22
|
||||
20250508,142700,1062778600,63200,63100,63200,63100,52
|
||||
20250508,142600,1059494400,63200,63100,63200,63100,29
|
||||
20250508,142500,1057662400,63200,63200,63200,63100,142
|
||||
20250508,142400,1048688900,63100,63100,63200,63100,34
|
||||
20250508,142300,1046542200,63200,63200,63200,63200,11
|
||||
20250508,142200,1045847000,63100,63100,63150,63100,31
|
||||
20250508,142100,1043890800,63150,63100,63150,63100,7
|
||||
20250508,142000,1043449050,63100,63100,63200,63100,150
|
||||
20250508,141900,1033969900,63100,63200,63200,63100,17
|
||||
20250508,141800,1032897000,63100,63100,63200,63100,16
|
||||
20250508,141700,1031886700,63100,63200,63200,63100,30
|
||||
20250508,141600,1029992800,63100,63100,63200,63100,27
|
||||
20250508,141500,1028287150,63200,63100,63200,63100,8
|
||||
20250508,141400,1027782150,63200,63100,63200,63100,28
|
||||
20250508,141300,1026014000,63100,63150,63200,63100,20
|
||||
20250508,141200,1024750550,63100,63100,63200,63100,32
|
||||
20250508,141100,1022730450,63100,63150,63200,63100,14
|
||||
20250508,141000,1021846550,63200,63100,63200,63100,24
|
||||
20250508,140900,1020330850,63200,63100,63200,63100,162
|
||||
20250508,140800,1010093800,63100,63100,63200,63100,17
|
||||
20250508,140700,1009020500,63200,63100,63200,63100,35
|
||||
20250508,140600,1006810550,63100,63100,63200,63100,19
|
||||
20250508,140500,1005610050,63150,63100,63150,63100,23
|
||||
20250508,140400,1004158400,63100,63100,63100,63100,8
|
||||
20250508,140300,1003653600,63200,63100,63200,63100,13
|
||||
20250508,140200,1002832200,63200,63100,63200,63100,38
|
||||
20250508,140100,1000432650,63200,63100,63200,63100,18
|
||||
20250508,140000,999295750,63100,63100,63150,63100,20
|
||||
20250508,135900,998033600,63200,63150,63200,63100,25
|
||||
20250508,135800,996454050,63100,63100,63200,63100,32
|
||||
20250508,135700,994434700,63200,63100,63200,63100,43
|
||||
20250508,135600,991719300,63200,63200,63200,63100,28
|
||||
20250508,135500,989950450,63200,63100,63200,63100,114
|
||||
20250508,135400,982747350,63150,63100,63200,63100,9
|
||||
20250508,135300,982179200,63200,63150,63200,63100,12
|
||||
20250508,135200,981421350,63100,63200,63200,63100,35
|
||||
20250508,135100,979211250,63200,63100,63200,63100,20
|
||||
20250508,135000,977948050,63200,63100,63200,63100,18
|
||||
20250508,134900,976811550,63100,63150,63150,63100,4
|
||||
20250508,134800,976559000,63100,63100,63200,63100,38
|
||||
20250508,134700,974159100,63200,63100,63200,63100,8
|
||||
20250508,134600,973653950,63100,63150,63150,63100,8
|
||||
20250508,134500,973149000,63100,63200,63200,63100,25
|
||||
20250508,134400,971570500,63300,63000,63300,63000,113
|
||||
20250508,134300,964431500,63050,63100,63100,63050,7
|
||||
20250508,134200,963989950,63100,63100,63100,63100,13
|
||||
20250508,134100,963169650,63200,63100,63200,63000,28
|
||||
20250508,134000,961402950,63000,63000,63050,63000,14
|
||||
20250508,133900,960520800,63100,63000,63100,63000,18
|
||||
20250508,133800,959385600,63100,63000,63100,63000,45
|
||||
20250508,133700,956547600,63000,63000,63100,63000,28
|
||||
20250508,133600,954782050,63000,63000,63100,63000,16
|
||||
20250508,133500,953773550,63000,63000,63100,63000,35
|
||||
20250508,133400,951566600,63000,63150,63200,63000,30
|
||||
20250508,133300,949673350,63100,63100,63200,63100,42
|
||||
20250508,133200,947022700,63100,63100,63150,63100,3
|
||||
20250508,133100,946833350,63200,63100,63200,63100,10
|
||||
20250508,133000,946201450,63100,63100,63200,63100,47
|
||||
20250508,132900,943232800,63100,63100,63100,63100,1
|
||||
20250508,132800,943169700,63100,63100,63200,63100,40
|
||||
20250508,132700,940644650,63100,63100,63200,63100,18
|
||||
20250508,132600,939507750,63200,63100,63200,63100,28
|
||||
20250508,132500,937739100,63150,63150,63150,63150,4
|
||||
20250508,132400,937486500,63200,63100,63200,63100,20
|
||||
20250508,132300,936222900,63100,63150,63200,63100,49
|
||||
20250508,132200,933128600,63100,63100,63100,63100,4
|
||||
20250508,132100,932876200,63100,63100,63200,63100,17
|
||||
20250508,132000,931802900,63100,63100,63100,63100,5
|
||||
20250508,131900,931487400,63200,63100,63200,63000,44
|
||||
20250508,131800,928710700,63100,63100,63200,63100,32
|
||||
20250508,131700,926690950,63100,63100,63100,63100,24
|
||||
20250508,131600,925176550,63000,63100,63100,63000,97
|
||||
20250508,131500,919057200,63100,63000,63100,63000,14
|
||||
20250508,131400,918174300,63000,63100,63100,63000,10
|
||||
20250508,131300,917543950,63000,63000,63100,63000,79
|
||||
20250508,131200,912560950,63100,63000,63100,63000,105
|
||||
20250508,131100,905936150,63100,63000,63100,63000,16
|
||||
20250508,131000,904927800,63000,63000,63100,63000,15
|
||||
20250508,130900,903981900,63100,63000,63100,63000,51
|
||||
20250508,130800,900764650,63000,63000,63050,63000,20
|
||||
20250508,130700,899504600,63050,63000,63100,63000,31
|
||||
20250508,130600,897549450,63100,63050,63100,63000,203
|
||||
20250508,130500,884741800,63100,63100,63100,63050,39
|
||||
20250508,130400,882281100,63050,63050,63050,63050,16
|
||||
20250508,130300,881272300,63050,63050,63100,63050,37
|
||||
20250508,130200,878938200,63050,63100,63100,63050,12
|
||||
20250508,130100,878181250,63100,63100,63100,63050,37
|
||||
20250508,130000,875847150,63100,63050,63100,63050,24
|
||||
20250508,125900,874333450,63050,63100,63100,63050,46
|
||||
20250508,125800,871432150,63100,63100,63100,63000,125
|
||||
20250508,125700,863545050,63000,63000,63100,63000,28
|
||||
20250508,125600,861779500,63000,63000,63000,63000,25
|
||||
20250508,125500,860204500,63100,63000,63100,63000,218
|
||||
20250508,125400,846449250,63100,63000,63100,63000,42
|
||||
20250508,125300,843801350,63000,63000,63000,63000,4
|
||||
20250508,125200,843549350,63000,63000,63100,63000,31
|
||||
20250508,125100,841594000,63000,63000,63100,63000,30
|
||||
20250508,125000,839702350,63000,63000,63000,63000,5
|
||||
20250508,124900,839387350,63100,63000,63100,63000,20
|
||||
20250508,124800,838127250,63100,63000,63100,63000,16
|
||||
20250508,124700,837118900,63100,63050,63100,63000,83
|
||||
20250508,124600,831886700,63000,63000,63100,63000,19
|
||||
20250508,124500,830689600,63100,63000,63100,63000,49
|
||||
20250508,124400,827598050,63000,63000,63100,63000,37
|
||||
20250508,124300,825265850,63000,63050,63100,63000,12
|
||||
20250508,124200,824508900,63100,63000,63100,63000,19
|
||||
20250508,124100,823311350,63000,63000,63000,63000,5
|
||||
20250508,124000,822996350,63100,63100,63100,63000,33
|
||||
20250508,123900,820914450,63000,63000,63100,63000,52
|
||||
20250508,123800,817636200,63000,63000,63000,63000,0
|
||||
20250508,123700,817636200,63000,63100,63100,63000,19
|
||||
20250508,123600,816438600,63100,63000,63100,63000,19
|
||||
20250508,123500,815240650,63000,63000,63000,63000,7
|
||||
20250508,123400,814799650,63000,63050,63100,63000,143
|
||||
20250508,123300,805779200,63100,63000,63100,63000,20
|
||||
20250508,123200,804517300,63100,63100,63100,63000,40
|
||||
20250508,123100,801995100,63000,63000,63000,63000,1
|
||||
20250508,123000,801932100,63100,63000,63100,63000,12
|
||||
20250508,122900,801175750,63100,63050,63100,63000,41
|
||||
20250508,122800,798590100,63000,63000,63000,63000,12
|
||||
20250508,122700,797834100,63100,63000,63100,62950,55
|
||||
20250508,122600,794368700,63000,63050,63100,63000,56
|
||||
20250508,122500,790835500,63000,63000,63050,63000,24
|
||||
20250508,122400,789323450,63100,63000,63100,63000,19
|
||||
20250508,122300,788125200,63000,63000,63000,63000,18
|
||||
20250508,122200,786991200,63100,63000,63100,63000,29
|
||||
20250508,122100,785162700,63000,63000,63100,62950,43
|
||||
20250508,122000,782451700,63000,63000,63050,63000,26
|
||||
20250508,121900,780813650,63100,63100,63100,63100,87
|
||||
20250508,121800,775323950,63100,63000,63100,63000,15
|
||||
20250508,121700,774378600,63100,63000,63100,63000,20
|
||||
20250508,121600,773117750,63000,63100,63100,63000,17
|
||||
20250508,121500,772046050,63100,63000,63100,62950,124
|
||||
20250508,121400,764226700,63000,63050,63100,63000,21
|
||||
20250508,121300,762902300,63000,63100,63100,63000,29
|
||||
20250508,121200,761072600,63100,63000,63100,63000,36
|
||||
20250508,121100,758802300,63100,63000,63100,63000,12
|
||||
20250508,121000,758045650,63000,63050,63100,63000,20
|
||||
20250508,120900,756785150,63050,63000,63100,63000,9
|
||||
20250508,120800,756218000,63000,63050,63100,63000,34
|
||||
20250508,120700,754073550,63050,63100,63100,63000,22
|
||||
20250508,120600,752687000,63000,63000,63100,63000,32
|
||||
20250508,120500,750668550,63000,63000,63000,63000,25
|
||||
20250508,120400,749093550,63100,63100,63100,63000,29
|
||||
20250508,120300,747264300,63000,63000,63000,62900,79
|
||||
20250508,120200,742288350,63000,63000,63000,63000,7
|
||||
20250508,120100,741847350,63000,62950,63000,62900,89
|
||||
20250508,120000,736240650,62900,63000,63000,62900,51
|
||||
20250508,115900,733029850,63100,62950,63100,62950,34
|
||||
20250508,115800,730885400,63200,63100,63200,62900,247
|
||||
20250508,115700,715315300,63100,63100,63200,63100,165
|
||||
20250508,115600,704901150,63100,63100,63100,63100,10
|
||||
20250508,115500,704270150,63150,63100,63200,63100,23
|
||||
20250508,115400,702818200,63100,63100,63200,63100,32
|
||||
20250508,115300,700797700,63100,63100,63100,63100,72
|
||||
20250508,115200,696254500,63100,63100,63200,63100,77
|
||||
20250508,115100,691395350,63100,63100,63100,63100,10
|
||||
20250508,115000,690764350,63100,63150,63200,63100,37
|
||||
20250508,114900,688428100,63200,63100,63200,63100,26
|
||||
20250508,114800,686785550,63100,63100,63100,63100,11
|
||||
20250508,114700,686091450,63100,63100,63200,63100,12
|
||||
20250508,114600,685333950,63200,63150,63200,63150,12
|
||||
20250508,114500,684575900,63100,63100,63100,63100,16
|
||||
20250508,114400,683566300,63100,63100,63100,63100,8
|
||||
20250508,114300,683061500,63100,63150,63200,63100,31
|
||||
20250508,114200,681103800,63100,63100,63150,63100,8
|
||||
20250508,114100,680598950,63100,63100,63100,63100,21
|
||||
20250508,114000,679273850,63100,63200,63200,63100,14
|
||||
20250508,113900,678389750,63200,63100,63200,63100,15
|
||||
20250508,113800,677442250,63100,63100,63100,63100,8
|
||||
20250508,113700,676937450,63100,63100,63200,63100,16
|
||||
20250508,113600,675927350,63100,63100,63200,63100,41
|
||||
20250508,113500,673338600,63100,63200,63200,63100,120
|
||||
20250508,113400,665755100,63200,63100,63200,63100,42
|
||||
20250508,113300,663101100,63100,63100,63100,63100,22
|
||||
20250508,113200,661712900,63100,63200,63200,63100,11
|
||||
20250508,113100,661018050,63200,63100,63200,63050,46
|
||||
20250508,113000,658115100,63100,63100,63100,63100,8
|
||||
20250508,112900,657610300,63100,63200,63200,63100,17
|
||||
20250508,112800,656536250,63100,63100,63200,63100,36
|
||||
20250508,112700,654264050,63100,63000,63100,63000,116
|
||||
20250508,112600,646944700,63000,63000,63000,63000,28
|
||||
20250508,112500,645180700,63100,63050,63100,63050,30
|
||||
20250508,112400,643287850,63000,63000,63000,63000,14
|
||||
20250508,112300,642405850,63100,63000,63200,63000,19
|
||||
20250508,112200,641206950,63200,63100,63200,63000,14
|
||||
20250508,112100,640323700,62800,63100,63100,62800,25
|
||||
20250508,112000,638751300,63100,62850,63100,62850,25
|
||||
20250508,111900,637176100,62900,62900,62900,62800,17
|
||||
20250508,111800,636107250,62900,62900,62900,62800,14
|
||||
20250508,111700,635226750,62900,62900,62900,62900,7
|
||||
20250508,111600,634786450,62850,62800,63000,62800,46
|
||||
20250508,111500,631894800,62850,62800,62850,62800,9
|
||||
20250508,111400,631329400,62900,62900,62900,62800,18
|
||||
20250508,111300,630197500,62900,62900,63000,62800,38
|
||||
20250508,111200,627805500,62800,62700,62900,62700,12
|
||||
20250508,111100,627052200,62800,63000,63000,62750,26
|
||||
20250508,111000,625418050,62800,62800,62800,62700,21
|
||||
20250508,110900,624099850,62800,62800,62800,62700,46
|
||||
20250508,110800,621213000,62850,62800,62850,62800,6
|
||||
20250508,110700,620836150,63000,62800,63000,62800,40
|
||||
20250508,110600,618319050,62700,62800,62800,62700,25
|
||||
20250508,110500,616751050,62600,62700,62700,62600,37
|
||||
20250508,110400,614431450,62700,62700,62700,62600,37
|
||||
20250508,110300,612113500,62600,62600,62700,62600,22
|
||||
20250508,110200,610735700,62700,62700,62700,62600,68
|
||||
20250508,110100,606472750,62800,62700,62800,62700,12
|
||||
20250508,110000,605720050,62700,62700,62800,62600,147
|
||||
20250508,105900,596497200,62700,62700,62700,62700,19
|
||||
20250508,105800,595305900,62800,62700,62800,62700,26
|
||||
20250508,105700,593674000,62750,62800,62800,62750,38
|
||||
20250508,105600,591287750,62900,62850,62900,62800,20
|
||||
20250508,105500,590031350,62800,62700,62800,62700,22
|
||||
20250508,105400,588650250,62800,62700,63000,62700,139
|
||||
20250508,105300,579922500,62700,62750,62800,62700,26
|
||||
20250508,105200,578290250,62700,62700,62700,62700,28
|
||||
20250508,105100,576534650,62700,62700,62700,62700,10
|
||||
20250508,105000,575907650,62750,63100,63100,62750,10
|
||||
20250508,104900,575278300,62800,62700,62800,62700,42
|
||||
20250508,104800,572642100,62700,62700,62800,62700,133
|
||||
20250508,104700,564291400,62700,62750,62800,62700,53
|
||||
20250508,104600,560965250,62700,62800,62800,62700,26
|
||||
20250508,104500,559333250,62700,62800,62800,62700,30
|
||||
20250508,104400,557450200,62800,62900,62900,62700,54
|
||||
20250508,104300,554059400,62850,62700,62900,62700,19
|
||||
20250508,104200,552865150,62800,62900,62900,62700,92
|
||||
20250508,104100,547083050,62900,62850,63000,62800,115
|
||||
20250508,104000,539849750,62800,62900,62950,62800,16
|
||||
20250508,103900,538843700,62900,62800,62900,62800,15
|
||||
20250508,103800,537900800,62800,62900,63000,62700,55
|
||||
20250508,103700,534445100,62900,62900,62900,62650,1075
|
||||
20250508,103600,467023150,63000,62900,63000,62900,28
|
||||
20250508,103500,465260050,62900,62900,63000,62900,41
|
||||
20250508,103400,462679350,62950,62900,63000,62700,1033
|
||||
20250508,103300,397785100,62900,62900,62900,62900,9
|
||||
20250508,103200,397219000,62900,62950,63000,62900,47
|
||||
20250508,103100,394260550,62900,62900,62900,62900,9
|
||||
20250508,103000,393694450,62900,62900,62900,62900,20
|
||||
20250508,102900,392436450,62900,63000,63000,62900,272
|
||||
20250508,102800,375301350,62900,63000,63000,62900,14
|
||||
20250508,102700,374419750,63000,62900,63000,62900,55
|
||||
20250508,102600,370957800,62900,63000,63000,62900,6
|
||||
20250508,102500,370579900,62950,62900,62950,62900,23
|
||||
20250508,102400,369133050,63000,62900,63000,62900,25
|
||||
20250508,102300,367559100,62900,62900,63000,62900,14
|
||||
20250508,102200,366678100,62900,62900,62900,62900,23
|
||||
20250508,102100,365231400,62900,62900,63000,62900,53
|
||||
20250508,102000,361893800,63000,62900,63000,62900,256
|
||||
20250508,101900,345772150,63000,62950,63000,62900,53
|
||||
20250508,101800,342433800,62900,62900,63000,62900,29
|
||||
20250508,101700,340609500,63000,62900,63000,62900,26
|
||||
20250508,101600,338972250,62900,62900,62900,62900,1
|
||||
20250508,101500,338909350,62900,63000,63000,62900,26
|
||||
20250508,101400,337273050,63100,62850,63200,62850,132
|
||||
20250508,101300,328958100,62800,63000,63000,62800,26
|
||||
20250508,101200,327322900,62900,62900,63000,62850,27
|
||||
20250508,101100,325623650,63000,62900,63000,62900,17
|
||||
20250508,101000,324553750,62900,63050,63100,62900,30
|
||||
20250508,100900,322662600,63000,63000,63000,63000,21
|
||||
20250508,100800,321339600,63000,63000,63100,63000,62
|
||||
20250508,100700,317430450,63000,63100,63200,63000,49
|
||||
20250508,100600,314338650,63000,63000,63000,63000,14
|
||||
20250508,100500,313456650,63100,63100,63100,63000,53
|
||||
20250508,100400,310116850,63100,63300,63300,63100,11
|
||||
20250508,100300,309421750,63300,63100,63300,63100,77
|
||||
20250508,100200,304560950,63100,63000,63100,63000,24
|
||||
20250508,100100,303048750,63100,62800,63200,62800,61
|
||||
20250508,100000,299204850,63000,62900,63100,62800,100
|
||||
20250508,095900,292906350,63000,62900,63000,62800,27
|
||||
20250508,095800,291207950,62900,63000,63000,62900,27
|
||||
20250508,095700,289509150,63000,63000,63100,63000,67
|
||||
20250508,095600,285284250,62900,62800,63100,62700,53
|
||||
20250508,095500,281949550,62700,62900,62900,62700,151
|
||||
20250508,095400,272454050,62700,62800,62900,62700,13
|
||||
20250508,095300,271638050,62700,63100,63100,62700,439
|
||||
20250508,095200,243973850,63100,63100,63200,63100,24
|
||||
20250508,095100,242458250,63100,63100,63200,63100,43
|
||||
20250508,095000,239744350,63100,63100,63200,63100,20
|
||||
20250508,094900,238481850,63100,63100,63200,63100,102
|
||||
20250508,094800,232042850,63100,63100,63100,63100,142
|
||||
20250508,094700,223082650,63100,63100,63200,63100,30
|
||||
20250508,094600,221189050,63100,63100,63100,63100,20
|
||||
20250508,094500,219927050,63100,63100,63200,63100,36
|
||||
20250508,094400,217654350,63200,63200,63200,63100,18
|
||||
20250508,094300,216517550,63200,63200,63200,63100,53
|
||||
20250508,094200,213168150,63200,63200,63300,63100,147
|
||||
20250508,094100,203875850,63300,63200,63300,63200,303
|
||||
20250508,094000,184725650,63200,63200,63200,63200,15
|
||||
20250508,093900,183777650,63200,63300,63300,63200,137
|
||||
20250508,093800,175107350,63300,63300,63400,63300,45
|
||||
20250508,093700,172255850,63300,63300,63300,63300,13
|
||||
20250508,093600,171432950,63400,63400,63400,63300,258
|
||||
20250508,093500,155096450,63400,63300,63500,63200,109
|
||||
20250508,093400,148196350,63500,63300,63500,63200,92
|
||||
20250508,093300,142373050,63200,63500,63500,63200,27
|
||||
20250508,093200,140663550,63500,63400,63500,63300,72
|
||||
20250508,093100,136100950,63500,63300,63600,63300,23
|
||||
20250508,093000,134641800,63300,63400,63400,63300,22
|
||||
20250508,092900,133248500,63400,63400,63500,63200,24
|
||||
20250508,092800,131730000,63400,63600,63600,63200,96
|
||||
20250508,092700,125655500,63600,63600,63600,63400,18
|
||||
20250508,092600,124511600,63700,63600,63900,63400,231
|
||||
20250508,092500,109803700,63700,63400,63700,63400,28
|
||||
20250508,092400,108026900,63300,63400,63400,63300,29
|
||||
20250508,092300,106189100,63300,63300,63300,63300,9
|
||||
20250508,092200,105619400,63500,63300,63500,63300,67
|
||||
20250508,092100,101377500,63300,63400,63500,63300,107
|
||||
20250508,092000,94593900,63200,63100,63300,62000,821
|
||||
20250508,091900,43209000,63300,63100,63300,63100,18
|
||||
20250508,091800,42072800,63200,63200,63300,63200,19
|
||||
20250508,091700,40871100,63300,63100,63300,63100,21
|
||||
20250508,091600,39545300,63200,63200,63200,63200,0
|
||||
20250508,091500,39545300,63200,63100,63200,63100,30
|
||||
20250508,091400,37652000,63100,63200,63300,63000,22
|
||||
20250508,091300,36261900,63300,63200,63300,63200,30
|
||||
20250508,091200,34365400,63200,63000,63200,63000,17
|
||||
20250508,091100,33293000,63100,63000,63100,63000,10
|
||||
20250508,091000,32662800,63100,63200,63200,63100,7
|
||||
20250508,090900,32221000,63100,63200,63200,63000,39
|
||||
20250508,090800,29760700,63100,63100,63100,63100,3
|
||||
20250508,090700,29571400,63100,63100,63100,62900,20
|
||||
20250508,090600,28311500,63200,63100,63200,63100,19
|
||||
20250508,090500,27110800,63200,63100,63200,63100,54
|
||||
20250508,090400,23702700,62900,62900,63100,62900,31
|
||||
20250508,090300,21750200,63000,63000,63000,63000,2
|
||||
20250508,090200,21624200,62800,63000,63000,62800,11
|
||||
20250508,090100,20933200,63100,63100,63100,62800,5
|
||||
20250508,090000,20618600,62700,63100,63100,62700,328
|
||||
|
Reference in New Issue
Block a user