Update 2025-05-08 2733 candle_min
This commit is contained in:
601
032830/min/candle-20250508.csv
Normal file
601
032830/min/candle-20250508.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,185900,15548096900,84800,84800,84800,84800,95962
|
||||
20250508,185800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,185700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,185600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,185500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,185400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,185300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,185200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,185100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,185000,15548096900,84800,84800,84800,84800,0
|
||||
20250508,184900,15548096900,84800,84800,84800,84800,0
|
||||
20250508,184800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,184700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,184600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,184500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,184400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,184300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,184200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,184100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,184000,15548096900,84800,84800,84800,84800,0
|
||||
20250508,183900,15548096900,84800,84800,84800,84800,0
|
||||
20250508,183800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,183700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,183600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,183500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,183400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,183300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,183200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,183100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,183000,15548096900,84800,84800,84800,84800,0
|
||||
20250508,182900,15548096900,84800,84800,84800,84800,95962
|
||||
20250508,182800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,182700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,182600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,182500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,182400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,182300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,182200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,182100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,182000,15548096900,84800,84800,84800,84800,0
|
||||
20250508,181900,15548096900,84800,84800,84800,84800,0
|
||||
20250508,181800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,181700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,181600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,181500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,181400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,181300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,181200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,181100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,181000,15548096900,84800,84800,84800,84800,0
|
||||
20250508,180900,15548096900,84800,84800,84800,84800,0
|
||||
20250508,180800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,180700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,180600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,180500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,180400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,180300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,180200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,180100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,180000,15548096900,84800,84800,84800,84800,0
|
||||
20250508,175900,15548096900,84800,84800,84800,84800,95962
|
||||
20250508,175800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,175700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,175600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,175500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,175400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,175300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,175200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,175100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,175000,15548096900,84800,84800,84800,84800,0
|
||||
20250508,174900,15548096900,84800,84800,84800,84800,0
|
||||
20250508,174800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,174700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,174600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,174500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,174400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,174300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,174200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,174100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,174000,15548096900,84800,84800,84800,84800,0
|
||||
20250508,173900,15548096900,84800,84800,84800,84800,0
|
||||
20250508,173800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,173700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,173600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,173500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,173400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,173300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,173200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,173100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,173000,15548096900,84800,84800,84800,84800,0
|
||||
20250508,172900,15548096900,84800,84800,84800,84800,95962
|
||||
20250508,172800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,172700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,172600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,172500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,172400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,172300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,172200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,172100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,172000,15548096900,84800,84800,84800,84800,0
|
||||
20250508,171900,15548096900,84800,84800,84800,84800,0
|
||||
20250508,171800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,171700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,171600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,171500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,171400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,171300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,171200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,171100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,171000,15548096900,84800,84800,84800,84800,0
|
||||
20250508,170900,15548096900,84800,84800,84800,84800,0
|
||||
20250508,170800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,170700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,170600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,170500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,170400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,170300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,170200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,170100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,170000,15548096900,84800,84800,84800,84800,0
|
||||
20250508,165900,15548096900,84800,84800,84800,84800,95962
|
||||
20250508,165800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,165700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,165600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,165500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,165400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,165300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,165200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,165100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,165000,15548096900,84800,84800,84800,84800,0
|
||||
20250508,164900,15548096900,84800,84800,84800,84800,0
|
||||
20250508,164800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,164700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,164600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,164500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,164400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,164300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,164200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,164100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,164000,15548096900,84800,84800,84800,84800,0
|
||||
20250508,163900,15548096900,84800,84800,84800,84800,0
|
||||
20250508,163800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,163700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,163600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,163500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,163400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,163300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,163200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,163100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,163000,15548096900,84800,84800,84800,84800,0
|
||||
20250508,162900,15548096900,84800,84800,84800,84800,95962
|
||||
20250508,162800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,162700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,162600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,162500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,162400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,162300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,162200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,162100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,162000,15548096900,84800,84800,84800,84800,0
|
||||
20250508,161900,15548096900,84800,84800,84800,84800,0
|
||||
20250508,161800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,161700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,161600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,161500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,161400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,161300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,161200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,161100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,161000,15548096900,84800,84800,84800,84800,0
|
||||
20250508,160900,15548096900,84800,84800,84800,84800,0
|
||||
20250508,160800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,160700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,160600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,160500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,160400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,160300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,160200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,160100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,160000,15548096900,84800,84800,84800,84800,0
|
||||
20250508,155900,15548096900,84800,84800,84800,84800,95962
|
||||
20250508,155800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,155700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,155600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,155500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,155400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,155300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,155200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,155100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,155000,15548096900,84800,84800,84800,84800,0
|
||||
20250508,154900,15548096900,84800,84800,84800,84800,0
|
||||
20250508,154800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,154700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,154600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,154500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,154400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,154300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,154200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,154100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,154000,15548096900,84800,84800,84800,84800,0
|
||||
20250508,153900,15548096900,84800,84800,84800,84800,0
|
||||
20250508,153800,15548096900,84800,84800,84800,84800,0
|
||||
20250508,153700,15548096900,84800,84800,84800,84800,0
|
||||
20250508,153600,15548096900,84800,84800,84800,84800,0
|
||||
20250508,153500,15548096900,84800,84800,84800,84800,0
|
||||
20250508,153400,15548096900,84800,84800,84800,84800,0
|
||||
20250508,153300,15548096900,84800,84800,84800,84800,0
|
||||
20250508,153200,15548096900,84800,84800,84800,84800,0
|
||||
20250508,153100,15548096900,84800,84800,84800,84800,0
|
||||
20250508,153000,15548096900,84800,84800,84800,84800,95962
|
||||
20250508,152900,7410519300,85100,85100,85100,85100,0
|
||||
20250508,152800,7410519300,85100,85100,85100,85100,0
|
||||
20250508,152700,7410519300,85100,85100,85100,85100,0
|
||||
20250508,152600,7410519300,85100,85100,85100,85100,0
|
||||
20250508,152500,7410519300,85100,85100,85100,85100,0
|
||||
20250508,152400,7410519300,85100,85100,85100,85100,0
|
||||
20250508,152300,7410519300,85100,85100,85100,85100,0
|
||||
20250508,152200,7410519300,85100,85100,85100,85100,0
|
||||
20250508,152100,7410519300,85100,85100,85100,85100,0
|
||||
20250508,152000,7410519300,85100,85100,85100,85100,0
|
||||
20250508,151900,7410519300,85100,85200,85500,85100,1939
|
||||
20250508,151800,7245201600,85200,85200,85200,85100,75
|
||||
20250508,151700,7238812700,85100,85100,85200,85100,169
|
||||
20250508,151600,7224427200,85200,85200,85200,85100,70
|
||||
20250508,151500,7218463500,85100,85200,85300,85100,511
|
||||
20250508,151400,7174942100,85200,85200,85200,85100,206
|
||||
20250508,151300,7157393750,85200,85100,85200,85100,374
|
||||
20250508,151200,7125538050,85100,85100,85200,85100,86
|
||||
20250508,151100,7118214350,85200,85150,85200,85100,62
|
||||
20250508,151000,7112934700,85150,85200,85200,85100,26
|
||||
20250508,150900,7110720950,85100,85200,85200,85100,14
|
||||
20250508,150800,7109529250,85100,85100,85200,85100,16
|
||||
20250508,150700,7108166750,85100,85100,85200,85100,72
|
||||
20250508,150600,7102033450,85200,85100,85200,85100,64
|
||||
20250508,150500,7096581750,85100,85100,85100,85000,25
|
||||
20250508,150400,7094454650,85000,85000,85100,85000,301
|
||||
20250508,150300,7068840950,85100,85100,85100,85000,107
|
||||
20250508,150200,7059743150,85100,85100,85200,85000,532
|
||||
20250508,150100,7014475450,85100,85200,85200,85100,24
|
||||
20250508,150000,7012432350,85200,85100,85200,85100,415
|
||||
20250508,145900,6977112550,85100,85200,85250,85100,1230
|
||||
20250508,145800,6872317600,85100,85100,85200,85100,224
|
||||
20250508,145700,6853234450,85100,85100,85200,85100,37
|
||||
20250508,145600,6850083950,85100,85100,85200,85100,47
|
||||
20250508,145500,6846082250,85100,85200,85200,85100,50
|
||||
20250508,145400,6841824550,85200,85100,85200,85100,231
|
||||
20250508,145300,6822145450,85100,85200,85200,85100,21
|
||||
20250508,145200,6820357550,85100,85100,85200,85100,179
|
||||
20250508,145100,6805108600,85200,85100,85200,85100,35
|
||||
20250508,145000,6802129200,85100,85200,85400,85100,453
|
||||
20250508,144900,6763510400,85300,85200,85300,85200,79
|
||||
20250508,144800,6756778200,85200,85300,85500,85200,595
|
||||
20250508,144700,6706033200,85300,85150,85400,85100,444
|
||||
20250508,144600,6668174550,85100,85100,85200,85100,40
|
||||
20250508,144500,6664769550,85200,85100,85200,85100,11
|
||||
20250508,144400,6663832750,85100,85200,85200,85100,206
|
||||
20250508,144300,6646300250,85100,85200,85200,85100,500
|
||||
20250508,144200,6603706450,85100,85100,85200,85100,25
|
||||
20250508,144100,6601577550,85100,85200,85200,85100,262
|
||||
20250508,144000,6579277650,85100,85100,85200,85100,738
|
||||
20250508,143900,6516472950,85000,85000,85100,85000,33
|
||||
20250508,143800,6513667700,85100,85000,85100,85000,786
|
||||
20250508,143700,6446856400,85000,85000,85200,85000,156
|
||||
20250508,143600,6433581500,85000,85100,85100,85000,27
|
||||
20250508,143500,6431285900,85000,85000,85100,85000,21
|
||||
20250508,143400,6429500300,85000,84900,85100,84900,79
|
||||
20250508,143300,6422786500,85000,84900,85000,84900,30
|
||||
20250508,143200,6420239350,85000,84900,85000,84800,1054
|
||||
20250508,143100,6330755150,84900,85000,85100,84700,1092
|
||||
20250508,143000,6238016150,85000,85000,85100,85000,56
|
||||
20250508,142900,6233253850,85100,85000,85100,85000,69
|
||||
20250508,142800,6227387950,85000,85100,85100,85000,135
|
||||
20250508,142700,6215901950,85100,85000,85100,85000,32
|
||||
20250508,142600,6213180950,85050,85000,85050,85000,48
|
||||
20250508,142500,6209099800,85000,85000,85050,85000,18
|
||||
20250508,142400,6207569150,85000,85050,85050,85000,47
|
||||
20250508,142300,6203573050,85000,85000,85050,85000,86
|
||||
20250508,142200,6196262050,85000,85000,85050,85000,12
|
||||
20250508,142100,6195241900,85050,85000,85050,85000,26
|
||||
20250508,142000,6193030850,85050,85000,85050,85000,33
|
||||
20250508,141900,6190225200,85050,85000,85050,85000,80
|
||||
20250508,141800,6183424700,85000,85000,85050,85000,21
|
||||
20250508,141700,6181639350,85050,85000,85050,85000,22
|
||||
20250508,141600,6179769000,85000,85000,85050,85000,31
|
||||
20250508,141500,6177133650,85000,85000,85100,85000,147
|
||||
20250508,141400,6164629900,85050,85000,85100,85000,62
|
||||
20250508,141300,6159359000,85000,85200,85200,85000,143
|
||||
20250508,141200,6147191250,85100,85100,85200,85100,82
|
||||
20250508,141100,6140212250,85100,85100,85300,85000,329
|
||||
20250508,141000,6112180350,85000,85100,85200,85000,666
|
||||
20250508,140900,6055493950,85300,85000,85300,85000,439
|
||||
20250508,140800,6018108550,85000,85100,85200,85000,513
|
||||
20250508,140700,5974456150,85100,85100,85200,85000,127
|
||||
20250508,140600,5963647350,85000,85050,85100,85000,103
|
||||
20250508,140500,5954883150,85100,85050,85100,85050,53
|
||||
20250508,140400,5950374700,85050,85050,85100,85000,70
|
||||
20250508,140300,5944421750,85000,85000,85100,85000,9
|
||||
20250508,140200,5943656550,85100,85000,85100,85000,51
|
||||
20250508,140100,5939320750,85000,85000,85100,85000,42
|
||||
20250508,140000,5935750550,85100,85000,85100,85000,67
|
||||
20250508,135900,5930050850,85100,85100,85100,85000,110
|
||||
20250508,135800,5920692950,85000,85100,85100,85000,184
|
||||
20250508,135700,5905038850,85000,85000,85100,85000,37
|
||||
20250508,135600,5901891450,85100,85000,85100,85000,42
|
||||
20250508,135500,5898320850,85000,85000,85100,85000,47
|
||||
20250508,135400,5894325350,85000,85000,85100,85000,41
|
||||
20250508,135300,5890840150,85000,85100,85100,85000,142
|
||||
20250508,135200,5878759750,85000,85100,85100,85000,10
|
||||
20250508,135100,5877909600,85000,85000,85100,85000,24
|
||||
20250508,135000,5875869100,85100,85100,85100,85000,209
|
||||
20250508,134900,5858103500,85100,85000,85100,85000,81
|
||||
20250508,134800,5851217900,85000,85100,85100,85000,109
|
||||
20250508,134700,5841942700,85200,85100,85200,85100,71
|
||||
20250508,134600,5835899900,85000,85000,85100,85000,245
|
||||
20250508,134500,5815053450,85100,85000,85100,85000,150
|
||||
20250508,134400,5802289550,85000,85000,85100,85000,146
|
||||
20250508,134300,5789869250,85100,85000,85100,85000,130
|
||||
20250508,134200,5778806650,85000,85200,85200,85000,267
|
||||
20250508,134100,5756086650,85100,85100,85200,85100,83
|
||||
20250508,134000,5749022450,85100,85200,85200,85100,39
|
||||
20250508,133900,5745701400,85200,85200,85300,85100,615
|
||||
20250508,133800,5693312200,85300,85200,85300,85200,98
|
||||
20250508,133700,5684961100,85300,85100,85300,85100,17
|
||||
20250508,133600,5683512000,85200,85200,85300,85200,252
|
||||
20250508,133500,5662040000,85300,85200,85300,85200,157
|
||||
20250508,133400,5648662600,85200,85300,85300,85200,45
|
||||
20250508,133300,5644827300,85200,85300,85300,85200,946
|
||||
20250508,133200,5564226000,85200,85300,85300,85200,25
|
||||
20250508,133100,5562094650,85200,85200,85300,85200,444
|
||||
20250508,133000,5524262150,85200,85200,85200,85100,141
|
||||
20250508,132900,5512250450,85100,85100,85200,85100,581
|
||||
20250508,132800,5462752050,85100,85200,85200,85100,32
|
||||
20250508,132700,5460028050,85200,85150,85200,85100,411
|
||||
20250508,132600,5425050800,85100,85300,85300,85100,488
|
||||
20250508,132500,5383465400,85200,85200,85300,85200,42
|
||||
20250508,132400,5379886300,85300,85200,85300,85200,43
|
||||
20250508,132300,5376221600,85200,85400,85400,85200,61
|
||||
20250508,132200,5371020200,85400,85400,85400,85300,233
|
||||
20250508,132100,5351144500,85300,85300,85400,85300,348
|
||||
20250508,132000,5321459450,85300,85400,85400,85300,42
|
||||
20250508,131900,5317874250,85300,85300,85400,85300,185
|
||||
20250508,131800,5302090650,85300,85500,85500,85300,609
|
||||
20250508,131700,5250092550,85400,85500,85500,85400,53
|
||||
20250508,131600,5245564250,85500,85400,85500,85400,65
|
||||
20250508,131500,5240012250,85400,85500,85500,85300,29
|
||||
20250508,131400,5237536550,85400,85400,85400,85300,198
|
||||
20250508,131300,5220629050,85500,85400,85500,85300,552
|
||||
20250508,131200,5173486650,85450,85400,85500,85300,40
|
||||
20250508,131100,5170069850,85400,85300,85400,85300,360
|
||||
20250508,131000,5139326850,85400,85300,85400,85300,90
|
||||
20250508,130900,5131642750,85300,85300,85300,85200,36
|
||||
20250508,130800,5128572550,85300,85200,85300,85200,236
|
||||
20250508,130700,5108444500,85200,85200,85300,85200,5
|
||||
20250508,130600,5108018400,85200,85300,85300,85200,35
|
||||
20250508,130500,5105035400,85200,85300,85300,85200,53
|
||||
20250508,130400,5100515600,85200,85100,85200,85100,594
|
||||
20250508,130300,5049907000,85200,85300,85300,85100,1157
|
||||
20250508,130200,4951252900,85300,85300,85400,85300,44
|
||||
20250508,130100,4947498900,85300,85300,85300,85300,18
|
||||
20250508,130000,4945963500,85400,85300,85400,85300,126
|
||||
20250508,125900,4935203400,85300,85300,85400,85300,43
|
||||
20250508,125800,4931533350,85300,85400,85400,85300,54
|
||||
20250508,125700,4926922450,85300,85300,85400,85300,16
|
||||
20250508,125600,4925557550,85400,85300,85400,85300,461
|
||||
20250508,125500,4886189450,85400,85300,85400,85300,121
|
||||
20250508,125400,4875858550,85400,85400,85400,85300,49
|
||||
20250508,125300,4871674550,85350,85300,85400,85300,160
|
||||
20250508,125200,4858015600,85300,85300,85400,85300,21
|
||||
20250508,125100,4856224200,85300,85300,85400,85300,17
|
||||
20250508,125000,4854773400,85300,85300,85400,85300,15
|
||||
20250508,124900,4853493800,85300,85300,85350,85300,22
|
||||
20250508,124800,4851617050,85300,85450,85450,85300,703
|
||||
20250508,124700,4791580750,85450,85400,85450,85400,115
|
||||
20250508,124600,4781759700,85400,85400,85500,85400,31
|
||||
20250508,124500,4779111350,85400,85500,85500,85400,75
|
||||
20250508,124400,4772699600,85500,85400,85500,85400,356
|
||||
20250508,124300,4742273300,85500,85400,85500,85400,116
|
||||
20250508,124200,4732365700,85500,85500,85500,85400,38
|
||||
20250508,124100,4729120300,85400,85500,85500,85400,15
|
||||
20250508,124000,4727838700,85400,85500,85500,85300,19
|
||||
20250508,123900,4726215700,85400,85300,85400,85300,609
|
||||
20250508,123800,4674208600,85300,85500,85500,85300,215
|
||||
20250508,123700,4655848600,85500,85400,85500,85400,104
|
||||
20250508,123600,4646966200,85500,85400,85500,85400,47
|
||||
20250508,123500,4642951800,85400,85500,85500,85400,369
|
||||
20250508,123400,4611439000,85400,85400,85500,85400,158
|
||||
20250508,123300,4597945150,85400,85500,85500,85400,120
|
||||
20250508,123200,4587696950,85400,85500,85500,85400,191
|
||||
20250508,123100,4571385450,85400,85400,85500,85400,15
|
||||
20250508,123000,4570104250,85400,85400,85500,85400,35
|
||||
20250508,122900,4567114650,85400,85500,85500,85400,511
|
||||
20250508,122800,4523427750,85550,85500,85600,85500,239
|
||||
20250508,122700,4502972450,85500,85500,85600,85400,1362
|
||||
20250508,122600,4386521650,85600,85600,85600,85300,1780
|
||||
20250508,122500,4234385200,85500,85600,85600,85500,175
|
||||
20250508,122400,4219407600,85600,85500,85600,85500,101
|
||||
20250508,122300,4210762600,85600,85500,85600,85500,21
|
||||
20250508,122200,4208966600,85600,85400,85600,85400,980
|
||||
20250508,122100,4125143600,85500,85400,85500,85400,12
|
||||
20250508,122000,4124118550,85400,85500,85500,85400,1457
|
||||
20250508,121900,3999549650,85500,85500,85600,85500,15
|
||||
20250508,121800,3998267050,85500,85400,85500,85400,273
|
||||
20250508,121700,3974925850,85500,85500,85500,85400,212
|
||||
20250508,121600,3956800150,85400,85300,85400,85300,199
|
||||
20250508,121500,3939808450,85400,85300,85400,85300,16
|
||||
20250508,121400,3938443550,85400,85300,85400,85300,140
|
||||
20250508,121300,3926488500,85300,85300,85400,85300,35
|
||||
20250508,121200,3923502200,85300,85200,85400,85200,833
|
||||
20250508,121100,3852436000,85200,85300,85300,85200,14
|
||||
20250508,121000,3851243100,85200,85200,85300,85200,178
|
||||
20250508,120900,3836061800,85200,85200,85300,85200,14
|
||||
20250508,120800,3834868800,85200,85200,85300,85200,9
|
||||
20250508,120700,3834101900,85400,85300,85400,85300,803
|
||||
20250508,120600,3765604850,85300,85300,85400,85300,214
|
||||
20250508,120500,3747332350,85300,85400,85400,85300,55
|
||||
20250508,120400,3742637750,85400,85300,85400,85300,81
|
||||
20250508,120300,3735721550,85300,85300,85400,85300,32
|
||||
20250508,120200,3732991250,85300,85400,85400,85300,194
|
||||
20250508,120100,3716427250,85400,85200,85400,85200,458
|
||||
20250508,120000,3677360100,85300,85200,85300,85200,28
|
||||
20250508,115900,3674974200,85300,85200,85300,85200,13
|
||||
20250508,115800,3673865800,85200,85200,85300,85200,26
|
||||
20250508,115700,3671650400,85200,85400,85400,85200,38
|
||||
20250508,115600,3668409500,85400,85200,85400,85200,438
|
||||
20250508,115500,3631039900,85300,85300,85400,85300,474
|
||||
20250508,115400,3590605450,85300,85300,85400,85300,19
|
||||
20250508,115300,3588984550,85300,85400,85400,85300,63
|
||||
20250508,115200,3583607850,85400,85300,85400,85300,81
|
||||
20250508,115100,3576692850,85500,85300,85500,85300,227
|
||||
20250508,115000,3557310550,85400,85300,85400,85300,30
|
||||
20250508,114900,3554750550,85300,85400,85500,85300,764
|
||||
20250508,114800,3489506950,85500,85500,85500,85400,100
|
||||
20250508,114700,3480959250,85400,85400,85500,85400,119
|
||||
20250508,114600,3470788200,85500,85400,85500,85400,65
|
||||
20250508,114500,3465234600,85500,85400,85500,85400,43
|
||||
20250508,114400,3461558700,85400,85400,85500,85400,23
|
||||
20250508,114300,3459594300,85500,85400,85500,85400,20
|
||||
20250508,114200,3457886200,85400,85400,85500,85400,48
|
||||
20250508,114100,3453783250,85500,85500,85500,85400,9
|
||||
20250508,114000,3453014350,85500,85400,85500,85400,39
|
||||
20250508,113900,3449683550,85400,85500,85500,85400,28
|
||||
20250508,113800,3447291750,85400,85400,85500,85400,23
|
||||
20250508,113700,3445326450,85400,85400,85400,85300,84
|
||||
20250508,113600,3438154650,85300,85400,85400,85300,19
|
||||
20250508,113500,3436532950,85400,85300,85400,85300,40
|
||||
20250508,113400,3433118550,85300,85300,85300,85200,178
|
||||
20250508,113300,3417937200,85200,85300,85400,85200,50
|
||||
20250508,113200,3413672400,85200,85400,85400,85200,201
|
||||
20250508,113100,3396528200,85300,85300,85400,85300,162
|
||||
20250508,113000,3382696600,85300,85400,85400,85300,43
|
||||
20250508,112900,3379028400,85300,85300,85400,85300,11
|
||||
20250508,112800,3378090000,85300,85300,85400,85300,36
|
||||
20250508,112700,3375018750,85400,85400,85500,85300,258
|
||||
20250508,112600,3352986350,85400,85400,85500,85400,23
|
||||
20250508,112500,3351022050,85500,85400,85500,85300,303
|
||||
20250508,112400,3325146850,85400,85500,85500,85400,758
|
||||
20250508,112300,3260386150,85500,85300,85500,85200,585
|
||||
20250508,112200,3210461650,85200,85200,85300,85200,114
|
||||
20250508,112100,3200739100,85200,85200,85300,85200,55
|
||||
20250508,112000,3196050400,85200,85300,85300,85200,24
|
||||
20250508,111900,3194004700,85300,85300,85300,85200,41
|
||||
20250508,111800,3190509100,85200,85200,85300,85200,29
|
||||
20250508,111700,3188037600,85300,85200,85300,85200,18
|
||||
20250508,111600,3186503800,85200,85200,85300,85200,194
|
||||
20250508,111500,3169974900,85200,85300,85300,85200,150
|
||||
20250508,111400,3157181250,85300,85300,85400,85300,69
|
||||
20250508,111300,3151295150,85300,85300,85400,85300,136
|
||||
20250508,111200,3139694250,85300,85400,85400,85300,142
|
||||
20250508,111100,3127569550,85400,85300,85400,85300,17
|
||||
20250508,111000,3126118850,85300,85400,85400,85300,1152
|
||||
20250508,110900,3027810550,85400,85450,85500,85400,21
|
||||
20250508,110800,3026016000,85500,85400,85500,85400,21
|
||||
20250508,110700,3024221600,85400,85300,85500,85300,76
|
||||
20250508,110600,3017733500,85400,85500,85500,85400,24
|
||||
20250508,110500,3015683000,85300,85400,85500,85300,166
|
||||
20250508,110400,3001494400,85300,85300,85400,85300,26
|
||||
20250508,110300,2999276000,85400,85400,85400,85300,79
|
||||
20250508,110200,2992535200,85400,85400,85400,85300,204
|
||||
20250508,110100,2975114100,85400,85400,85500,85400,202
|
||||
20250508,110000,2957862750,85400,85400,85500,85400,108
|
||||
20250508,105900,2948635500,85400,85400,85500,85400,170
|
||||
20250508,105800,2934117400,85500,85300,85500,85300,18
|
||||
20250508,105700,2932581600,85400,85500,85500,85400,431
|
||||
20250508,105600,2895743450,85400,85400,85500,85400,21
|
||||
20250508,105500,2893948950,85500,85400,85500,85400,156
|
||||
20250508,105400,2880622750,85400,85400,85500,85400,140
|
||||
20250508,105300,2868666150,85400,85400,85500,85400,58
|
||||
20250508,105200,2863708750,85300,85300,85300,85200,182
|
||||
20250508,105100,2848190550,85300,85200,85300,85200,233
|
||||
20250508,105000,2828317050,85200,85200,85300,85150,745
|
||||
20250508,104900,2764782200,85200,85200,85300,85200,313
|
||||
20250508,104800,2738114500,85200,85200,85300,85200,100
|
||||
20250508,104700,2729586500,85300,85300,85400,85200,515
|
||||
20250508,104600,2685652200,85300,85300,85400,85300,87
|
||||
20250508,104500,2678230000,85400,85300,85400,85300,221
|
||||
20250508,104400,2659362300,85300,85300,85400,85300,31
|
||||
20250508,104300,2656717900,85300,85300,85400,85200,154
|
||||
20250508,104200,2643574100,85200,85200,85300,85200,161
|
||||
20250508,104100,2629842500,85200,85200,85300,85200,269
|
||||
20250508,104000,2606904850,85200,85200,85300,85200,21
|
||||
20250508,103900,2605115550,85300,85100,85300,85000,610
|
||||
20250508,103800,2553164550,85100,85000,85200,85000,172
|
||||
20250508,103700,2538527350,85100,85000,85100,85000,361
|
||||
20250508,103600,2507812350,85100,84900,85100,84900,993
|
||||
20250508,103500,2423406750,84900,84900,85000,84900,185
|
||||
20250508,103400,2407683700,84900,84900,85000,84900,44
|
||||
20250508,103300,2403945300,84900,84900,84900,84800,163
|
||||
20250508,103200,2390107200,84800,84800,84900,84800,69
|
||||
20250508,103100,2384255200,84900,84900,84900,84800,63
|
||||
20250508,103000,2378907900,84900,84900,85000,84900,205
|
||||
20250508,102900,2361503200,84900,84900,85000,84900,69
|
||||
20250508,102800,2355644500,84900,84950,85000,84900,230
|
||||
20250508,102700,2336103550,84900,84900,85000,84900,248
|
||||
20250508,102600,2315028550,84900,84900,85000,84900,169
|
||||
20250508,102500,2300679850,84800,84900,84900,84800,38
|
||||
20250508,102400,2297456450,84900,85000,85000,84800,81
|
||||
20250508,102300,2290579850,85000,84900,85000,84900,272
|
||||
20250508,102200,2267472850,85000,85000,85000,84900,186
|
||||
20250508,102100,2251666950,85000,85000,85100,84900,161
|
||||
20250508,102000,2237983850,85000,85000,85000,84900,79
|
||||
20250508,101900,2231271050,84900,84900,85000,84900,412
|
||||
20250508,101800,2196291050,84800,84900,84900,84800,218
|
||||
20250508,101700,2177786450,84800,84900,85000,84800,182
|
||||
20250508,101600,2162337850,84900,85000,85000,84900,57
|
||||
20250508,101500,2157498050,85000,84900,85000,84900,60
|
||||
20250508,101400,2152403850,85000,84900,85000,84900,191
|
||||
20250508,101300,2136172650,85000,84900,85000,84900,38
|
||||
20250508,101200,2132945750,85000,84900,85000,84900,53
|
||||
20250508,101100,2128445350,84900,84900,85000,84900,39
|
||||
20250508,101000,2125131950,85000,85100,85100,84900,281
|
||||
20250508,100900,2101237550,85100,85100,85200,85100,80
|
||||
20250508,100800,2094428950,85100,85100,85100,85100,116
|
||||
20250508,100700,2084557350,85200,84900,85200,84900,443
|
||||
20250508,100600,2046883650,84800,84800,84800,84800,89
|
||||
20250508,100500,2039336450,84800,84800,84900,84800,1015
|
||||
20250508,100400,1953188050,84800,84700,85000,84600,3029
|
||||
20250508,100300,1696321450,84700,84900,84900,84700,1249
|
||||
20250508,100200,1590379850,84800,84800,84900,84800,171
|
||||
20250508,100100,1575864150,84800,84900,84900,84800,52
|
||||
20250508,100000,1571451450,84900,84900,84900,84900,257
|
||||
20250508,095900,1549632150,85000,85000,85000,84900,282
|
||||
20250508,095800,1525665650,85100,85000,85100,85000,49
|
||||
20250508,095700,1521499950,85000,85000,85200,85000,591
|
||||
20250508,095600,1471209050,85000,84900,85000,84900,368
|
||||
20250508,095500,1439931250,85000,85100,85200,85000,583
|
||||
20250508,095400,1390313950,85100,85100,85200,85100,134
|
||||
20250508,095300,1378902450,85100,85100,85100,85000,36
|
||||
20250508,095200,1375839250,85000,85000,85100,85000,48
|
||||
20250508,095100,1371756950,85100,85000,85100,85000,231
|
||||
20250508,095000,1352115950,85000,85000,85100,85000,84
|
||||
20250508,094900,1344975850,85000,85000,85100,85000,517
|
||||
20250508,094800,1301011650,85000,84900,85000,84900,937
|
||||
20250508,094700,1221442250,84900,84800,84900,84800,215
|
||||
20250508,094600,1203191450,84900,84800,84900,84800,301
|
||||
20250508,094500,1177638950,84800,85100,85100,84800,659
|
||||
20250508,094400,1121659750,85000,85000,85100,85000,51
|
||||
20250508,094300,1117323250,85100,85000,85100,85000,28
|
||||
20250508,094200,1114943050,85000,85100,85100,85000,32
|
||||
20250508,094100,1112222850,85100,85000,85100,85000,175
|
||||
20250508,094000,1097335450,85000,85000,85100,85000,41
|
||||
20250508,093900,1093850250,85000,85000,85100,85000,60
|
||||
20250508,093800,1088748250,85000,85000,85100,85000,81
|
||||
20250508,093700,1081858550,85000,85200,85200,85000,134
|
||||
20250508,093600,1070454850,85100,85300,85300,85100,90
|
||||
20250508,093500,1062786350,85300,85200,85300,85100,284
|
||||
20250508,093400,1038603250,85200,85100,85300,85100,132
|
||||
20250508,093300,1027356050,85200,85100,85200,85000,40
|
||||
20250508,093200,1023951150,85100,85000,85100,85000,94
|
||||
20250508,093100,1015954950,85000,85100,85100,85000,138
|
||||
20250508,093000,1004216350,85000,85050,85100,85000,41
|
||||
20250508,092900,1000730950,85000,85000,85100,85000,30
|
||||
20250508,092800,998180850,85100,84900,85100,84800,43
|
||||
20250508,092700,994526450,84900,84900,84900,84800,43
|
||||
20250508,092600,990878950,84900,84900,85000,84800,437
|
||||
20250508,092500,953776350,84850,84900,84900,84800,178
|
||||
20250508,092400,938665450,85000,85100,85100,85000,327
|
||||
20250508,092300,910863500,85100,85000,85100,85000,23
|
||||
20250508,092200,908908400,85000,85000,85100,84900,264
|
||||
20250508,092100,886460100,85000,85000,85100,84900,148
|
||||
20250508,092000,873881400,85100,85100,85200,85100,222
|
||||
20250508,091900,854987400,85200,85000,85300,84900,107
|
||||
20250508,091800,845873900,85000,85200,85200,85000,294
|
||||
20250508,091700,820874000,85100,85000,85200,85000,10
|
||||
20250508,091600,820023200,85300,85200,85300,85100,61
|
||||
20250508,091500,814828900,85100,85100,85100,85100,28
|
||||
20250508,091400,812446100,85300,84900,85300,84900,268
|
||||
20250508,091300,789636200,84900,85100,85200,84900,325
|
||||
20250508,091200,761990700,85200,85100,85200,85100,29
|
||||
20250508,091100,759521600,85200,85000,85200,85000,169
|
||||
20250508,091000,745131600,84900,85000,85000,84900,332
|
||||
20250508,090900,716916700,85200,85000,85200,85000,86
|
||||
20250508,090800,709597000,85200,85000,85200,85000,230
|
||||
20250508,090700,690038600,85000,84800,85200,84600,755
|
||||
20250508,090600,625895300,84900,85000,85000,84500,200
|
||||
20250508,090500,608971300,84900,84900,85000,84400,247
|
||||
20250508,090400,588006600,84800,85500,85600,84800,774
|
||||
20250508,090300,521932800,85400,85400,85600,85300,667
|
||||
20250508,090200,464906300,85800,85300,85800,85200,1992
|
||||
20250508,090100,294615200,85300,84700,85300,84700,1445
|
||||
20250508,090000,171847400,84700,84200,84800,84200,2039
|
||||
|
Reference in New Issue
Block a user