Update 2025-05-08 2733 candle_min
This commit is contained in:
598
028300/min/candle-20250508.csv
Normal file
598
028300/min/candle-20250508.csv
Normal file
@@ -0,0 +1,598 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,185600,26396733250,57000,57000,57000,57000,30022
|
||||
20250508,185500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,185400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,185300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,185200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,185100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,185000,26396733250,57000,57000,57000,57000,0
|
||||
20250508,184900,26396733250,57000,57000,57000,57000,0
|
||||
20250508,184800,26396733250,57000,57000,57000,57000,0
|
||||
20250508,184700,26396733250,57000,57000,57000,57000,0
|
||||
20250508,184600,26396733250,57000,57000,57000,57000,0
|
||||
20250508,184500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,184400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,184300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,184200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,184100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,184000,26396733250,57000,57000,57000,57000,0
|
||||
20250508,183900,26396733250,57000,57000,57000,57000,0
|
||||
20250508,183800,26396733250,57000,57000,57000,57000,0
|
||||
20250508,183700,26396733250,57000,57000,57000,57000,0
|
||||
20250508,183600,26396733250,57000,57000,57000,57000,0
|
||||
20250508,183500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,183400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,183300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,183200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,183100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,183000,26396733250,57000,57000,57000,57000,0
|
||||
20250508,182900,26396733250,57000,57000,57000,57000,0
|
||||
20250508,182800,26396733250,57000,57000,57000,57000,0
|
||||
20250508,182700,26396733250,57000,57000,57000,57000,0
|
||||
20250508,182600,26396733250,57000,57000,57000,57000,30022
|
||||
20250508,182500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,182400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,182300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,182200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,182100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,182000,26396733250,57000,57000,57000,57000,0
|
||||
20250508,181900,26396733250,57000,57000,57000,57000,0
|
||||
20250508,181800,26396733250,57000,57000,57000,57000,0
|
||||
20250508,181700,26396733250,57000,57000,57000,57000,0
|
||||
20250508,181600,26396733250,57000,57000,57000,57000,0
|
||||
20250508,181500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,181400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,181300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,181200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,181100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,181000,26396733250,57000,57000,57000,57000,0
|
||||
20250508,180900,26396733250,57000,57000,57000,57000,0
|
||||
20250508,180800,26396733250,57000,57000,57000,57000,0
|
||||
20250508,180700,26396733250,57000,57000,57000,57000,0
|
||||
20250508,180600,26396733250,57000,57000,57000,57000,0
|
||||
20250508,180500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,180400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,180300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,180200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,180100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,180000,26396733250,57000,57000,57000,57000,0
|
||||
20250508,175900,26396733250,57000,57000,57000,57000,0
|
||||
20250508,175800,26396733250,57000,57000,57000,57000,0
|
||||
20250508,175700,26396733250,57000,57000,57000,57000,0
|
||||
20250508,175600,26396733250,57000,57000,57000,57000,30022
|
||||
20250508,175500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,175400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,175300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,175200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,175100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,175000,26396733250,57000,57000,57000,57000,0
|
||||
20250508,174900,26396733250,57000,57000,57000,57000,0
|
||||
20250508,174800,26396733250,57000,57000,57000,57000,0
|
||||
20250508,174700,26396733250,57000,57000,57000,57000,0
|
||||
20250508,174600,26396733250,57000,57000,57000,57000,0
|
||||
20250508,174500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,174400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,174300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,174200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,174100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,174000,26396733250,57000,57000,57000,57000,0
|
||||
20250508,173900,26396733250,57000,57000,57000,57000,0
|
||||
20250508,173800,26396733250,57000,57000,57000,57000,0
|
||||
20250508,173700,26396733250,57000,57000,57000,57000,0
|
||||
20250508,173600,26396733250,57000,57000,57000,57000,0
|
||||
20250508,173500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,173400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,173300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,173200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,173100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,173000,26396733250,57000,57000,57000,57000,0
|
||||
20250508,172900,26396733250,57000,57000,57000,57000,0
|
||||
20250508,172800,26396733250,57000,57000,57000,57000,0
|
||||
20250508,172700,26396733250,57000,57000,57000,57000,0
|
||||
20250508,172600,26396733250,57000,57000,57000,57000,30022
|
||||
20250508,172500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,172400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,172300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,172200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,172100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,172000,26396733250,57000,57000,57000,57000,0
|
||||
20250508,171900,26396733250,57000,57000,57000,57000,0
|
||||
20250508,171800,26396733250,57000,57000,57000,57000,0
|
||||
20250508,171700,26396733250,57000,57000,57000,57000,0
|
||||
20250508,171600,26396733250,57000,57000,57000,57000,0
|
||||
20250508,171500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,171400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,171300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,171200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,171100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,171000,26396733250,57000,57000,57000,57000,0
|
||||
20250508,170900,26396733250,57000,57000,57000,57000,0
|
||||
20250508,170800,26396733250,57000,57000,57000,57000,0
|
||||
20250508,170700,26396733250,57000,57000,57000,57000,0
|
||||
20250508,170600,26396733250,57000,57000,57000,57000,0
|
||||
20250508,170500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,170400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,170300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,170200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,170100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,170000,26396733250,57000,57000,57000,57000,0
|
||||
20250508,165900,26396733250,57000,57000,57000,57000,0
|
||||
20250508,165800,26396733250,57000,57000,57000,57000,0
|
||||
20250508,165700,26396733250,57000,57000,57000,57000,0
|
||||
20250508,165600,26396733250,57000,57000,57000,57000,30022
|
||||
20250508,165500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,165400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,165300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,165200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,165100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,165000,26396733250,57000,57000,57000,57000,0
|
||||
20250508,164900,26396733250,57000,57000,57000,57000,0
|
||||
20250508,164800,26396733250,57000,57000,57000,57000,0
|
||||
20250508,164700,26396733250,57000,57000,57000,57000,0
|
||||
20250508,164600,26396733250,57000,57000,57000,57000,0
|
||||
20250508,164500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,164400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,164300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,164200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,164100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,164000,26396733250,57000,57000,57000,57000,0
|
||||
20250508,163900,26396733250,57000,57000,57000,57000,0
|
||||
20250508,163800,26396733250,57000,57000,57000,57000,0
|
||||
20250508,163700,26396733250,57000,57000,57000,57000,0
|
||||
20250508,163600,26396733250,57000,57000,57000,57000,0
|
||||
20250508,163500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,163400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,163300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,163200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,163100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,163000,26396733250,57000,57000,57000,57000,0
|
||||
20250508,162900,26396733250,57000,57000,57000,57000,0
|
||||
20250508,162800,26396733250,57000,57000,57000,57000,0
|
||||
20250508,162700,26396733250,57000,57000,57000,57000,0
|
||||
20250508,162600,26396733250,57000,57000,57000,57000,30022
|
||||
20250508,162500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,162400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,162300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,162200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,162100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,162000,26396733250,57000,57000,57000,57000,0
|
||||
20250508,161900,26396733250,57000,57000,57000,57000,0
|
||||
20250508,161800,26396733250,57000,57000,57000,57000,0
|
||||
20250508,161700,26396733250,57000,57000,57000,57000,0
|
||||
20250508,161600,26396733250,57000,57000,57000,57000,0
|
||||
20250508,161500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,161400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,161300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,161200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,161100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,161000,26396733250,57000,57000,57000,57000,0
|
||||
20250508,160900,26396733250,57000,57000,57000,57000,0
|
||||
20250508,160800,26396733250,57000,57000,57000,57000,0
|
||||
20250508,160700,26396733250,57000,57000,57000,57000,0
|
||||
20250508,160600,26396733250,57000,57000,57000,57000,0
|
||||
20250508,160500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,160400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,160300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,160200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,160100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,160000,26396733250,57000,57000,57000,57000,0
|
||||
20250508,155900,26396733250,57000,57000,57000,57000,0
|
||||
20250508,155800,26396733250,57000,57000,57000,57000,0
|
||||
20250508,155700,26396733250,57000,57000,57000,57000,0
|
||||
20250508,155600,26396733250,57000,57000,57000,57000,30022
|
||||
20250508,155500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,155400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,155300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,155200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,155100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,155000,26396733250,57000,57000,57000,57000,0
|
||||
20250508,154900,26396733250,57000,57000,57000,57000,0
|
||||
20250508,154800,26396733250,57000,57000,57000,57000,0
|
||||
20250508,154700,26396733250,57000,57000,57000,57000,0
|
||||
20250508,154600,26396733250,57000,57000,57000,57000,0
|
||||
20250508,154500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,154400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,154300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,154200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,154100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,154000,26396733250,57000,57000,57000,57000,0
|
||||
20250508,153900,26396733250,57000,57000,57000,57000,0
|
||||
20250508,153800,26396733250,57000,57000,57000,57000,0
|
||||
20250508,153700,26396733250,57000,57000,57000,57000,0
|
||||
20250508,153600,26396733250,57000,57000,57000,57000,0
|
||||
20250508,153500,26396733250,57000,57000,57000,57000,0
|
||||
20250508,153400,26396733250,57000,57000,57000,57000,0
|
||||
20250508,153300,26396733250,57000,57000,57000,57000,0
|
||||
20250508,153200,26396733250,57000,57000,57000,57000,0
|
||||
20250508,153100,26396733250,57000,57000,57000,57000,0
|
||||
20250508,153000,26396733250,57000,57000,57000,57000,30022
|
||||
20250508,152900,24685479250,57200,57200,57200,57200,0
|
||||
20250508,152800,24685479250,57200,57200,57200,57200,0
|
||||
20250508,152700,24685479250,57200,57200,57200,57200,0
|
||||
20250508,152600,24685479250,57200,57200,57200,57200,0
|
||||
20250508,152500,24685479250,57200,57200,57200,57200,0
|
||||
20250508,152400,24685479250,57200,57200,57200,57200,0
|
||||
20250508,152300,24685479250,57200,57200,57200,57200,0
|
||||
20250508,152200,24685479250,57200,57200,57200,57200,0
|
||||
20250508,152100,24685479250,57200,57200,57200,57200,0
|
||||
20250508,152000,24685479250,57200,57200,57200,57200,0
|
||||
20250508,151900,24685479250,57200,57300,57300,57200,788
|
||||
20250508,151800,24640367850,57200,57200,57300,57200,335
|
||||
20250508,151700,24621187450,57200,57200,57300,57200,1879
|
||||
20250508,151600,24513706950,57300,57200,57300,57200,984
|
||||
20250508,151500,24457393550,57300,57200,57300,57100,4785
|
||||
20250508,151400,24183689050,57200,57100,57200,57100,1345
|
||||
20250508,151300,24106846800,57200,57200,57200,57100,874
|
||||
20250508,151200,24056876900,57100,57200,57200,57100,771
|
||||
20250508,151100,24012793400,57100,57200,57200,57100,367
|
||||
20250508,151000,23991819400,57200,57200,57200,57100,1491
|
||||
20250508,150900,23906557350,57100,57200,57200,57100,1709
|
||||
20250508,150800,23808831500,57200,57200,57300,57200,5627
|
||||
20250508,150700,23486910200,57300,57200,57300,57200,477
|
||||
20250508,150600,23459596200,57200,57200,57300,57200,644
|
||||
20250508,150500,23422716900,57300,57300,57300,57200,1278
|
||||
20250508,150400,23349560850,57300,57300,57300,57200,3089
|
||||
20250508,150300,23172583850,57200,57300,57300,57200,1261
|
||||
20250508,150200,23100385350,57200,57250,57250,57200,49
|
||||
20250508,150100,23097581800,57250,57300,57300,57200,867
|
||||
20250508,150000,23047966700,57300,57300,57300,57200,149
|
||||
20250508,145900,23039439700,57300,57300,57300,57200,1360
|
||||
20250508,145800,22961617150,57200,57300,57300,57200,318
|
||||
20250508,145700,22943423350,57300,57200,57300,57200,635
|
||||
20250508,145600,22907083450,57200,57300,57300,57200,170
|
||||
20250508,145500,22897347600,57300,57300,57300,57200,159
|
||||
20250508,145400,22888238600,57300,57250,57300,57250,165
|
||||
20250508,145300,22878784500,57300,57300,57300,57250,47
|
||||
20250508,145200,22876093500,57300,57300,57300,57200,114
|
||||
20250508,145100,22869564300,57300,57300,57300,57200,506
|
||||
20250508,145000,22840577500,57300,57300,57300,57200,154
|
||||
20250508,144900,22831754100,57200,57300,57300,57200,1894
|
||||
20250508,144800,22723399800,57300,57300,57300,57250,131
|
||||
20250508,144700,22715898800,57300,57300,57300,57250,152
|
||||
20250508,144600,22707192650,57300,57300,57300,57250,90
|
||||
20250508,144500,22702036400,57300,57300,57300,57200,36
|
||||
20250508,144400,22699974600,57300,57300,57300,57300,1137
|
||||
20250508,144300,22634824500,57300,57300,57300,57250,889
|
||||
20250508,144200,22583884900,57300,57300,57300,57200,797
|
||||
20250508,144100,22538236300,57300,57300,57300,57200,235
|
||||
20250508,144000,22524790000,57300,57200,57300,57200,650
|
||||
20250508,143900,22487588900,57300,57300,57300,57200,180
|
||||
20250508,143800,22477275150,57300,57300,57300,57250,325
|
||||
20250508,143700,22458652700,57300,57200,57300,57200,1018
|
||||
20250508,143600,22400392850,57300,57300,57300,57200,163
|
||||
20250508,143500,22391054950,57200,57300,57300,57200,495
|
||||
20250508,143400,22362696850,57300,57300,57300,57300,786
|
||||
20250508,143300,22317659050,57300,57300,57300,57200,679
|
||||
20250508,143200,22278809150,57300,57300,57300,57200,439
|
||||
20250508,143100,22253668250,57300,57300,57300,57200,3880
|
||||
20250508,143000,22031345950,57300,57300,57400,57300,255
|
||||
20250508,142900,22016725950,57300,57400,57400,57300,293
|
||||
20250508,142800,21999912050,57400,57400,57400,57400,460
|
||||
20250508,142700,21973508050,57400,57400,57400,57400,1081
|
||||
20250508,142600,21911458650,57400,57400,57400,57300,555
|
||||
20250508,142500,21879617250,57300,57400,57400,57300,71
|
||||
20250508,142400,21875545350,57400,57400,57400,57400,636
|
||||
20250508,142300,21839038950,57400,57300,57400,57300,1899
|
||||
20250508,142200,21730037350,57350,57300,57400,57300,196
|
||||
20250508,142100,21718787300,57400,57400,57400,57300,584
|
||||
20250508,142000,21685300400,57300,57500,57500,57300,2146
|
||||
20250508,141900,21562254200,57500,57500,57500,57500,43
|
||||
20250508,141800,21559781700,57400,57400,57500,57400,289
|
||||
20250508,141700,21543192900,57400,57400,57600,57400,3340
|
||||
20250508,141600,21351146300,57400,57400,57400,57400,630
|
||||
20250508,141500,21314984300,57400,57300,57400,57300,6790
|
||||
20250508,141400,20925242100,57300,57400,57400,57300,2388
|
||||
20250508,141300,20788297000,57400,57400,57400,57400,16
|
||||
20250508,141200,20787378600,57300,57400,57400,57300,1109
|
||||
20250508,141100,20723830700,57400,57300,57400,57300,4254
|
||||
20250508,141000,20480075600,57300,57300,57300,57300,1029
|
||||
20250508,140900,20421113900,57300,57300,57300,57200,1163
|
||||
20250508,140800,20354504500,57300,57300,57300,57200,1468
|
||||
20250508,140700,20270399300,57300,57300,57300,57200,2275
|
||||
20250508,140600,20140248800,57300,57400,57400,57200,5667
|
||||
20250508,140500,19815527200,57400,57300,57400,57300,313
|
||||
20250508,140400,19797592000,57300,57350,57350,57300,324
|
||||
20250508,140300,19779022100,57350,57400,57400,57350,20
|
||||
20250508,140200,19777874400,57400,57400,57400,57300,177
|
||||
20250508,140100,19767726600,57400,57400,57400,57300,1136
|
||||
20250508,140000,19702630700,57400,57400,57400,57300,896
|
||||
20250508,135900,19651270300,57400,57400,57400,57300,1446
|
||||
20250508,135800,19568275850,57400,57400,57400,57300,274
|
||||
20250508,135700,19552555350,57300,57400,57400,57300,805
|
||||
20250508,135600,19506393350,57400,57400,57400,57300,795
|
||||
20250508,135500,19460760550,57400,57300,57400,57300,408
|
||||
20250508,135400,19437341650,57400,57400,57500,57300,4540
|
||||
20250508,135300,19176749150,57400,57500,57500,57400,184
|
||||
20250508,135200,19166184400,57500,57500,57500,57400,210
|
||||
20250508,135100,19154110200,57500,57500,57500,57400,688
|
||||
20250508,135000,19114550400,57400,57500,57500,57400,9
|
||||
20250508,134900,19114033600,57500,57500,57500,57400,20
|
||||
20250508,134800,19112883900,57400,57500,57500,57400,1077
|
||||
20250508,134700,19051057200,57400,57500,57500,57400,149
|
||||
20250508,134600,19042504000,57400,57500,57500,57400,48
|
||||
20250508,134500,19039747700,57500,57400,57500,57400,91
|
||||
20250508,134400,19034523400,57400,57500,57500,57400,84
|
||||
20250508,134300,19029695100,57500,57500,57500,57450,264
|
||||
20250508,134200,19014515700,57500,57400,57500,57400,338
|
||||
20250508,134100,18995098700,57400,57400,57500,57400,1372
|
||||
20250508,134000,18916339800,57400,57500,57500,57400,405
|
||||
20250508,133900,18893083900,57500,57400,57500,57400,277
|
||||
20250508,133800,18877178400,57400,57500,57500,57400,162
|
||||
20250508,133700,18867874300,57500,57500,57500,57500,38
|
||||
20250508,133600,18865689300,57500,57500,57500,57400,241
|
||||
20250508,133500,18851835800,57500,57500,57500,57400,283
|
||||
20250508,133400,18835563700,57500,57500,57500,57400,135
|
||||
20250508,133300,18827805550,57500,57500,57500,57500,49
|
||||
20250508,133200,18824988050,57500,57500,57500,57400,2088
|
||||
20250508,133100,18704928550,57400,57500,57500,57400,83
|
||||
20250508,133000,18700164250,57500,57500,57500,57500,115
|
||||
20250508,132900,18693551750,57500,57500,57500,57400,2281
|
||||
20250508,132800,18562594450,57500,57500,57500,57500,1254
|
||||
20250508,132700,18490489450,57500,57500,57500,57500,276
|
||||
20250508,132600,18474619450,57500,57500,57500,57400,226
|
||||
20250508,132500,18461634450,57500,57500,57500,57400,988
|
||||
20250508,132400,18404905250,57500,57500,57500,57500,1165
|
||||
20250508,132300,18337917750,57500,57500,57500,57400,1645
|
||||
20250508,132200,18243400250,57500,57400,57500,57400,1146
|
||||
20250508,132100,18177509650,57400,57600,57600,57400,7190
|
||||
20250508,132000,17764403250,57600,57600,57600,57500,285
|
||||
20250508,131900,17747994050,57600,57700,57700,57500,2554
|
||||
20250508,131800,17600883950,57700,57700,57700,57700,56
|
||||
20250508,131700,17597652750,57700,57700,57700,57650,111
|
||||
20250508,131600,17591253050,57700,57700,57700,57600,79
|
||||
20250508,131500,17586699750,57600,57700,57700,57600,101
|
||||
20250508,131400,17580882050,57700,57600,57700,57600,55
|
||||
20250508,131300,17577712050,57700,57700,57700,57700,491
|
||||
20250508,131200,17549381350,57700,57700,57750,57700,2884
|
||||
20250508,131100,17382974500,57700,57750,57750,57700,551
|
||||
20250508,131000,17351181700,57700,57750,57750,57700,7
|
||||
20250508,130900,17350777700,57800,57800,57800,57800,70
|
||||
20250508,130800,17346731700,57800,57800,57800,57700,264
|
||||
20250508,130700,17331489500,57800,57700,57800,57700,202
|
||||
20250508,130600,17319814000,57800,57800,57800,57700,349
|
||||
20250508,130500,17299644100,57700,57700,57800,57700,498
|
||||
20250508,130400,17270872200,57800,57800,57800,57800,28
|
||||
20250508,130300,17269253800,57800,57800,57800,57800,198
|
||||
20250508,130200,17257809400,57700,57800,57800,57700,40
|
||||
20250508,130100,17255498200,57800,57800,57800,57800,420
|
||||
20250508,130000,17231222200,57800,57800,57800,57800,86
|
||||
20250508,125900,17226251400,57800,57700,57800,57700,478
|
||||
20250508,125800,17198651200,57700,57800,57800,57600,656
|
||||
20250508,125700,17160800300,57700,57800,57800,57700,1951
|
||||
20250508,125600,17048227200,57800,57800,57800,57800,400
|
||||
20250508,125500,17025107200,57800,57800,57800,57800,614
|
||||
20250508,125400,16989618000,57800,57800,57800,57750,714
|
||||
20250508,125300,16948348900,57800,57700,57800,57700,412
|
||||
20250508,125200,16924562200,57700,57700,57700,57700,2197
|
||||
20250508,125100,16797795300,57700,57700,57700,57600,719
|
||||
20250508,125000,16756309100,57700,57700,57700,57700,68
|
||||
20250508,124900,16752385500,57600,57600,57700,57600,92
|
||||
20250508,124800,16747083500,57600,57600,57600,57600,457
|
||||
20250508,124700,16720760300,57600,57600,57600,57600,626
|
||||
20250508,124600,16684702700,57600,57600,57600,57600,939
|
||||
20250508,124500,16630616300,57600,57600,57600,57600,60
|
||||
20250508,124400,16627160300,57600,57600,57600,57600,179
|
||||
20250508,124300,16616849900,57600,57600,57700,57600,208
|
||||
20250508,124200,16604869000,57600,57600,57700,57600,297
|
||||
20250508,124100,16587754900,57600,57600,57600,57600,265
|
||||
20250508,124000,16572490900,57600,57600,57600,57600,515
|
||||
20250508,123900,16542826900,57600,57600,57600,57600,10
|
||||
20250508,123800,16542250900,57600,57600,57700,57600,955
|
||||
20250508,123700,16487242450,57600,57600,57600,57550,313
|
||||
20250508,123600,16469213850,57600,57600,57600,57550,245
|
||||
20250508,123500,16455102350,57600,57600,57600,57600,32
|
||||
20250508,123400,16453259150,57600,57600,57700,57550,413
|
||||
20250508,123300,16429466700,57600,57600,57600,57500,724
|
||||
20250508,123200,16387765000,57600,57600,57600,57500,206
|
||||
20250508,123100,16375901100,57600,57600,57600,57600,108
|
||||
20250508,123000,16369680300,57600,57600,57600,57600,601
|
||||
20250508,122900,16335062700,57600,57600,57600,57500,47
|
||||
20250508,122800,16332355800,57600,57500,57600,57500,14
|
||||
20250508,122700,16331549500,57500,57600,57600,57500,63
|
||||
20250508,122600,16327924000,57600,57500,57600,57500,1541
|
||||
20250508,122500,16239194800,57500,57600,57600,57500,920
|
||||
20250508,122400,16186286800,57500,57600,57600,57500,290
|
||||
20250508,122300,16169583000,57600,57600,57600,57500,32
|
||||
20250508,122200,16167741200,57600,57500,57600,57500,8
|
||||
20250508,122100,16167280800,57500,57500,57500,57500,27
|
||||
20250508,122000,16165728300,57500,57500,57500,57500,1595
|
||||
20250508,121900,16074015800,57400,57500,57500,57400,213
|
||||
20250508,121800,16061768700,57500,57400,57500,57400,55
|
||||
20250508,121700,16058610700,57500,57400,57500,57400,39
|
||||
20250508,121600,16056371200,57400,57500,57500,57400,17
|
||||
20250508,121500,16055394700,57400,57400,57500,57400,197
|
||||
20250508,121400,16044081300,57400,57500,57500,57400,39
|
||||
20250508,121300,16041842500,57400,57500,57500,57400,770
|
||||
20250508,121200,15997586400,57500,57500,57500,57500,23
|
||||
20250508,121100,15996263900,57500,57400,57500,57400,172
|
||||
20250508,121000,15986390900,57400,57400,57500,57400,338
|
||||
20250508,120900,15966989500,57400,57400,57500,57400,1364
|
||||
20250508,120800,15888695800,57500,57500,57500,57400,31
|
||||
20250508,120700,15886915800,57500,57400,57500,57400,1906
|
||||
20250508,120600,15777511300,57400,57500,57500,57400,259
|
||||
20250508,120500,15762636000,57400,57500,57500,57400,65
|
||||
20250508,120400,15758898600,57500,57500,57500,57500,25
|
||||
20250508,120300,15757461100,57500,57500,57500,57500,140
|
||||
20250508,120200,15749411100,57400,57500,57500,57400,35
|
||||
20250508,120100,15747401550,57400,57400,57400,57400,131
|
||||
20250508,120000,15739882150,57400,57400,57500,57400,1112
|
||||
20250508,115900,15676050650,57400,57500,57500,57400,164
|
||||
20250508,115800,15666636650,57500,57500,57500,57500,107
|
||||
20250508,115700,15660484150,57500,57500,57500,57400,102
|
||||
20250508,115600,15654628650,57400,57400,57500,57400,62
|
||||
20250508,115500,15651067650,57400,57400,57400,57400,1214
|
||||
20250508,115400,15581384050,57300,57400,57400,57300,181
|
||||
20250508,115300,15571003650,57400,57400,57400,57400,74
|
||||
20250508,115200,15566756050,57400,57400,57400,57300,1088
|
||||
20250508,115100,15504307850,57400,57350,57400,57300,470
|
||||
20250508,115000,15477376100,57300,57350,57350,57300,35
|
||||
20250508,114900,15475369850,57350,57400,57400,57300,125
|
||||
20250508,114800,15468197950,57400,57300,57400,57300,247
|
||||
20250508,114700,15454022050,57400,57400,57400,57400,29
|
||||
20250508,114600,15452357450,57400,57300,57400,57300,600
|
||||
20250508,114500,15417977250,57300,57300,57400,57300,3620
|
||||
20250508,114400,15210496350,57300,57400,57400,57300,128
|
||||
20250508,114300,15203159150,57350,57400,57400,57350,2
|
||||
20250508,114200,15203044400,57400,57400,57500,57300,1582
|
||||
20250508,114100,15112327400,57400,57400,57400,57400,3251
|
||||
20250508,114000,14925720000,57400,57500,57500,57400,331
|
||||
20250508,113900,14906690300,57500,57500,57500,57400,1160
|
||||
20250508,113800,14839991500,57500,57500,57500,57400,184
|
||||
20250508,113700,14829414100,57500,57500,57500,57400,487
|
||||
20250508,113600,14801413600,57500,57500,57500,57400,722
|
||||
20250508,113500,14759904200,57500,57500,57500,57400,365
|
||||
20250508,113400,14738918400,57400,57500,57500,57400,66
|
||||
20250508,113300,14735124500,57500,57500,57500,57400,542
|
||||
20250508,113200,14704004700,57400,57500,57500,57400,153
|
||||
20250508,113100,14695213200,57500,57500,57500,57400,165
|
||||
20250508,113000,14685728800,57500,57400,57500,57400,174
|
||||
20250508,112900,14675733900,57500,57500,57500,57400,172
|
||||
20250508,112800,14665844400,57500,57500,57500,57400,94
|
||||
20250508,112700,14660440600,57500,57500,57500,57450,9
|
||||
20250508,112600,14659923200,57400,57400,57500,57400,67
|
||||
20250508,112500,14656074700,57400,57400,57400,57400,1241
|
||||
20250508,112400,14584841300,57500,57400,57500,57400,114
|
||||
20250508,112300,14578287300,57400,57400,57400,57400,0
|
||||
20250508,112200,14578287300,57400,57400,57400,57400,240
|
||||
20250508,112100,14564511300,57400,57400,57500,57400,239
|
||||
20250508,112000,14550789700,57400,57500,57600,57400,3494
|
||||
20250508,111900,14350185000,57600,57500,57600,57400,419
|
||||
20250508,111800,14326089700,57500,57500,57500,57400,206
|
||||
20250508,111700,14314249800,57500,57500,57500,57400,270
|
||||
20250508,111600,14298739500,57400,57500,57500,57400,183
|
||||
20250508,111500,14288227400,57500,57500,57500,57500,100
|
||||
20250508,111400,14282477400,57500,57400,57500,57400,519
|
||||
20250508,111300,14252641300,57500,57400,57500,57400,320
|
||||
20250508,111200,14234272700,57400,57500,57500,57400,628
|
||||
20250508,111100,14198213000,57450,57500,57500,57450,83
|
||||
20250508,111000,14193441400,57500,57500,57500,57500,23
|
||||
20250508,110900,14192118900,57500,57600,57600,57500,1020
|
||||
20250508,110800,14133458700,57600,57500,57600,57500,262
|
||||
20250508,110700,14118381800,57500,57500,57700,57500,1999
|
||||
20250508,110600,14003322900,57500,57400,57500,57300,1851
|
||||
20250508,110500,13897075500,57400,57400,57400,57300,1229
|
||||
20250508,110400,13826533950,57400,57400,57400,57300,684
|
||||
20250508,110300,13787293350,57400,57500,57500,57400,1552
|
||||
20250508,110200,13698202950,57500,57400,57500,57400,560
|
||||
20250508,110100,13666004450,57400,57400,57500,57300,1052
|
||||
20250508,110000,13605621350,57400,57400,57400,57300,429
|
||||
20250508,105900,13581025050,57400,57300,57400,57200,2033
|
||||
20250508,105800,13464430450,57300,57250,57300,57200,293
|
||||
20250508,105700,13447647550,57300,57300,57300,57200,462
|
||||
20250508,105600,13421176950,57300,57300,57300,57200,606
|
||||
20250508,105500,13386497250,57200,57200,57300,57200,170
|
||||
20250508,105400,13376772550,57300,57200,57300,57200,3689
|
||||
20250508,105300,13165743050,57300,57350,57400,57200,2938
|
||||
20250508,105200,12997440950,57400,57500,57500,57400,2654
|
||||
20250508,105100,12845089250,57500,57500,57600,57400,5948
|
||||
20250508,105000,12503099450,57600,57600,57600,57500,355
|
||||
20250508,104900,12482663900,57600,57700,57700,57500,5200
|
||||
20250508,104800,12183149100,57650,57600,57700,57600,34
|
||||
20250508,104700,12181189600,57600,57600,57700,57600,717
|
||||
20250508,104600,12139878500,57600,57700,57700,57600,492
|
||||
20250508,104500,12111528550,57600,57700,57700,57600,311
|
||||
20250508,104400,12093603450,57700,57700,57800,57600,4476
|
||||
20250508,104300,11835393000,57800,57700,57800,57700,720
|
||||
20250508,104200,11793842200,57750,57800,57800,57700,273
|
||||
20250508,104100,11778077900,57800,57800,57800,57750,158
|
||||
20250508,104000,11768945800,57700,57800,57800,57700,150
|
||||
20250508,103900,11760275900,57800,57800,57900,57700,1617
|
||||
20250508,103800,11666830000,57900,57800,57900,57800,141
|
||||
20250508,103700,11658676100,57850,57900,57900,57800,12
|
||||
20250508,103600,11657982350,57900,57900,57900,57800,968
|
||||
20250508,103500,11602029800,57850,57850,57900,57800,22
|
||||
20250508,103400,11600756800,57850,57900,57900,57800,98
|
||||
20250508,103300,11595082850,57900,57800,57900,57800,69
|
||||
20250508,103200,11591088950,57800,57900,57900,57800,677
|
||||
20250508,103100,11551956650,57800,57900,58000,57800,2006
|
||||
20250508,103000,11435903950,57800,57900,57900,57700,8808
|
||||
20250508,102900,10926734150,57900,57900,57900,57900,360
|
||||
20250508,102800,10905890150,57900,57900,57900,57800,718
|
||||
20250508,102700,10864320150,57900,57900,57900,57900,276
|
||||
20250508,102600,10848339750,57900,57900,58000,57900,1010
|
||||
20250508,102500,10789860650,57900,57900,58000,57900,29
|
||||
20250508,102400,10788181050,58000,57900,58000,57900,647
|
||||
20250508,102300,10750716250,57900,57900,58000,57800,658
|
||||
20250508,102200,10712617150,57900,57900,57900,57900,326
|
||||
20250508,102100,10693741750,57900,57900,57900,57900,951
|
||||
20250508,102000,10638678850,57900,57800,57900,57800,106
|
||||
20250508,101900,10632541650,57800,57900,57900,57800,131
|
||||
20250508,101800,10624957550,57900,57900,57900,57850,204
|
||||
20250508,101700,10613149650,57900,57900,57900,57800,183
|
||||
20250508,101600,10602561250,57900,58000,58000,57800,2075
|
||||
20250508,101500,10482410050,57900,58000,58000,57900,122
|
||||
20250508,101400,10475345250,58000,58000,58000,57900,1033
|
||||
20250508,101300,10415479150,58000,58000,58000,57900,93
|
||||
20250508,101200,10410092550,58000,57900,58000,57900,201
|
||||
20250508,101100,10398453550,57900,58000,58100,57900,2272
|
||||
20250508,101000,10266889850,58000,58000,58000,58000,682
|
||||
20250508,100900,10227333850,58000,58000,58000,57900,210
|
||||
20250508,100800,10215172250,57900,58000,58000,57900,103
|
||||
20250508,100700,10209203750,58000,57950,58000,57950,440
|
||||
20250508,100600,10183684000,58000,58000,58000,57900,614
|
||||
20250508,100500,10148074400,57900,58000,58000,57900,181
|
||||
20250508,100400,10137590800,57900,57900,57900,57800,2626
|
||||
20250508,100300,9985566500,57900,57800,57900,57800,444
|
||||
20250508,100200,9959879600,57900,57900,57900,57800,1213
|
||||
20250508,100100,9889726200,57900,58000,58000,57800,1059
|
||||
20250508,100000,9828414000,57900,58100,58100,57900,1214
|
||||
20250508,095900,9758059800,58000,58000,58000,58000,322
|
||||
20250508,095800,9739383800,58100,58200,58200,57900,4402
|
||||
20250508,095700,9484266000,58200,58100,58200,58000,974
|
||||
20250508,095600,9427647550,58100,58100,58100,58000,140
|
||||
20250508,095500,9419513850,58100,58200,58200,57900,6306
|
||||
20250508,095400,9053658350,58200,58200,58200,58100,1529
|
||||
20250508,095300,8964674550,58200,58300,58300,58150,433
|
||||
20250508,095200,8939473300,58300,58100,58300,58100,637
|
||||
20250508,095100,8902402200,58200,58200,58200,58100,426
|
||||
20250508,095000,8877609200,58200,58200,58200,58100,761
|
||||
20250508,094900,8833349100,58100,58100,58100,58000,1130
|
||||
20250508,094800,8767752000,58100,58000,58100,57900,860
|
||||
20250508,094700,8717869100,58000,57900,58000,57900,2185
|
||||
20250508,094600,8591141600,57900,57900,58000,57900,368
|
||||
20250508,094500,8569832200,57900,57900,58000,57900,1666
|
||||
20250508,094400,8473364550,58000,58000,58000,57900,2977
|
||||
20250508,094300,8300969550,57900,58050,58050,57900,4168
|
||||
20250508,094200,8059251900,58100,58000,58100,58000,341
|
||||
20250508,094100,8039457350,58100,58100,58200,58000,1917
|
||||
20250508,094000,7928085150,58100,58100,58300,58000,3248
|
||||
20250508,093900,7739255250,58100,58100,58100,58000,679
|
||||
20250508,093800,7699822200,58100,58200,58200,58000,7249
|
||||
20250508,093700,7278943000,58100,58200,58300,58100,3423
|
||||
20250508,093600,7079775850,58300,58400,58400,58200,3167
|
||||
20250508,093500,6895162150,58400,58500,58500,58300,2714
|
||||
20250508,093400,6736735350,58500,58500,58600,58500,881
|
||||
20250508,093300,6685172350,58500,58500,58500,58400,1059
|
||||
20250508,093200,6623241450,58500,58500,58500,58400,448
|
||||
20250508,093100,6597047550,58500,58400,58500,58400,672
|
||||
20250508,093000,6557771450,58400,58500,58600,58400,4153
|
||||
20250508,092900,6315103300,58500,58600,58600,58500,4478
|
||||
20250508,092800,6053132900,58600,58700,58700,58500,1782
|
||||
20250508,092700,5948702000,58650,58700,58800,58600,316
|
||||
20250508,092600,5930133150,58700,58800,58800,58700,660
|
||||
20250508,092500,5891388650,58800,58600,59100,58600,2054
|
||||
20250508,092400,5770557650,58700,58900,58900,58600,4052
|
||||
20250508,092300,5532339450,58900,58900,59000,58800,1215
|
||||
20250508,092200,5460797350,59000,59000,59000,58800,2429
|
||||
20250508,092100,5317678950,59000,58800,59000,58800,1012
|
||||
20250508,092000,5258092950,58700,58600,58800,58600,1277
|
||||
20250508,091900,5183026250,58600,58500,58700,58500,2136
|
||||
20250508,091800,5058014050,58500,58400,58500,58400,1595
|
||||
20250508,091700,4964763450,58500,58400,58500,58400,1830
|
||||
20250508,091600,4857885000,58400,58400,58500,58400,2580
|
||||
20250508,091500,4707073050,58400,58400,58600,58300,3598
|
||||
20250508,091400,4496755050,58400,58500,58600,58300,4403
|
||||
20250508,091300,4239298450,58600,58800,58800,58500,8585
|
||||
20250508,091200,3735045750,58800,58900,58900,58800,814
|
||||
20250508,091100,3687156850,58900,58900,58900,58900,2692
|
||||
20250508,091000,3528598050,58900,58900,59000,58900,796
|
||||
20250508,090900,3481699650,58900,59000,59000,58900,1240
|
||||
20250508,090800,3408616350,59000,59000,59100,59000,514
|
||||
20250508,090700,3378290050,59000,59000,59100,58900,1389
|
||||
20250508,090600,3296333450,59000,59000,59100,59000,1275
|
||||
20250508,090500,3221104000,59000,59000,59100,58900,1765
|
||||
20250508,090400,3116987200,59000,59000,59100,58900,2886
|
||||
20250508,090300,2946823450,59000,59000,59000,58800,2608
|
||||
20250508,090200,2793085500,59000,59300,59300,58900,21588
|
||||
20250508,090100,1517023300,59400,59300,59600,59300,4184
|
||||
20250508,090000,1268608400,59300,59600,59600,59200,21362
|
||||
|
Reference in New Issue
Block a user