Update 2025-05-08 2733 candle_min
This commit is contained in:
603
033780/min/candle-20250508.csv
Normal file
603
033780/min/candle-20250508.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,190100,72491375900,117500,117500,117500,117500,189801
|
||||
20250508,190000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,185900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,185800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,185700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,185600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,185500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,185400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,185300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,185200,72491375900,117500,117500,117500,117500,0
|
||||
20250508,185100,72491375900,117500,117500,117500,117500,0
|
||||
20250508,185000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,184900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,184800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,184700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,184600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,184500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,184400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,184300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,184200,72491375900,117500,117500,117500,117500,0
|
||||
20250508,184100,72491375900,117500,117500,117500,117500,0
|
||||
20250508,184000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,183900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,183800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,183700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,183600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,183500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,183400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,183300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,183200,72491375900,117500,117500,117500,117500,0
|
||||
20250508,183100,72491375900,117500,117500,117500,117500,189801
|
||||
20250508,183000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,182900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,182800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,182700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,182600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,182500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,182400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,182300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,182200,72491375900,117500,117500,117500,117500,0
|
||||
20250508,182100,72491375900,117500,117500,117500,117500,0
|
||||
20250508,182000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,181900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,181800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,181700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,181600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,181500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,181400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,181300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,181200,72491375900,117500,117500,117500,117500,0
|
||||
20250508,181100,72491375900,117500,117500,117500,117500,0
|
||||
20250508,181000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,180900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,180800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,180700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,180600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,180500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,180400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,180300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,180200,72491375900,117500,117500,117500,117500,0
|
||||
20250508,180100,72491375900,117500,117500,117500,117500,189801
|
||||
20250508,180000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,175900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,175800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,175700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,175600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,175500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,175400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,175300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,175200,72491375900,117500,117500,117500,117500,0
|
||||
20250508,175100,72491375900,117500,117500,117500,117500,0
|
||||
20250508,175000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,174900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,174800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,174700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,174600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,174500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,174400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,174300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,174200,72491375900,117500,117500,117500,117500,0
|
||||
20250508,174100,72491375900,117500,117500,117500,117500,0
|
||||
20250508,174000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,173900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,173800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,173700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,173600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,173500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,173400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,173300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,173200,72491375900,117500,117500,117500,117500,0
|
||||
20250508,173100,72491375900,117500,117500,117500,117500,189801
|
||||
20250508,173000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,172900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,172800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,172700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,172600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,172500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,172400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,172300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,172200,72491375900,117500,117500,117500,117500,0
|
||||
20250508,172100,72491375900,117500,117500,117500,117500,0
|
||||
20250508,172000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,171900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,171800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,171700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,171600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,171500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,171400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,171300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,171200,72491375900,117500,117500,117500,117500,0
|
||||
20250508,171100,72491375900,117500,117500,117500,117500,0
|
||||
20250508,171000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,170900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,170800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,170700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,170600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,170500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,170400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,170300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,170200,72491375900,117500,117500,117500,117500,0
|
||||
20250508,170100,72491375900,117500,117500,117500,117500,189801
|
||||
20250508,170000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,165900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,165800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,165700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,165600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,165500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,165400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,165300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,165200,72491375900,117500,117500,117500,117500,0
|
||||
20250508,165100,72491375900,117500,117500,117500,117500,0
|
||||
20250508,165000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,164900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,164800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,164700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,164600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,164500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,164400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,164300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,164200,72491375900,117500,117500,117500,117500,0
|
||||
20250508,164100,72491375900,117500,117500,117500,117500,0
|
||||
20250508,164000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,163900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,163800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,163700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,163600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,163500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,163400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,163300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,163200,72491375900,117500,117500,117500,117500,0
|
||||
20250508,163100,72491375900,117500,117500,117500,117500,189801
|
||||
20250508,163000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,162900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,162800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,162700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,162600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,162500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,162400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,162300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,162200,72491375900,117500,117500,117500,117500,0
|
||||
20250508,162100,72491375900,117500,117500,117500,117500,0
|
||||
20250508,162000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,161900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,161800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,161700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,161600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,161500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,161400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,161300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,161200,72491375900,117500,117500,117500,117500,0
|
||||
20250508,161100,72491375900,117500,117500,117500,117500,0
|
||||
20250508,161000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,160900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,160800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,160700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,160600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,160500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,160400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,160300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,160200,72491375900,117500,117500,117500,117500,0
|
||||
20250508,160100,72491375900,117500,117500,117500,117500,189801
|
||||
20250508,160000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,155900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,155800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,155700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,155600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,155500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,155400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,155300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,155200,72491375900,117500,117500,117500,117500,0
|
||||
20250508,155100,72491375900,117500,117500,117500,117500,0
|
||||
20250508,155000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,154900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,154800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,154700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,154600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,154500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,154400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,154300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,154200,72491375900,117500,117500,117500,117500,0
|
||||
20250508,154100,72491375900,117500,117500,117500,117500,0
|
||||
20250508,154000,72491375900,117500,117500,117500,117500,0
|
||||
20250508,153900,72491375900,117500,117500,117500,117500,0
|
||||
20250508,153800,72491375900,117500,117500,117500,117500,0
|
||||
20250508,153700,72491375900,117500,117500,117500,117500,0
|
||||
20250508,153600,72491375900,117500,117500,117500,117500,0
|
||||
20250508,153500,72491375900,117500,117500,117500,117500,0
|
||||
20250508,153400,72491375900,117500,117500,117500,117500,0
|
||||
20250508,153300,72491375900,117500,117500,117500,117500,0
|
||||
20250508,153200,72491375900,117500,117500,117500,117500,189801
|
||||
20250508,153100,72491375900,117500,117500,117500,117500,189801
|
||||
20250508,153000,50189758400,118600,118600,118600,118600,0
|
||||
20250508,152900,50189758400,118600,118600,118600,118600,0
|
||||
20250508,152800,50189758400,118600,118600,118600,118600,0
|
||||
20250508,152700,50189758400,118600,118600,118600,118600,0
|
||||
20250508,152600,50189758400,118600,118600,118600,118600,0
|
||||
20250508,152500,50189758400,118600,118600,118600,118600,0
|
||||
20250508,152400,50189758400,118600,118600,118600,118600,0
|
||||
20250508,152300,50189758400,118600,118600,118600,118600,0
|
||||
20250508,152200,50189758400,118600,118600,118600,118600,0
|
||||
20250508,152100,50189758400,118600,118600,118600,118600,0
|
||||
20250508,152000,50189758400,118600,118600,118600,118600,0
|
||||
20250508,151900,50189758400,118600,119000,119000,118400,715
|
||||
20250508,151800,50104913900,119000,118800,119000,118600,908
|
||||
20250508,151700,49997018400,118700,119000,119000,118700,896
|
||||
20250508,151600,49890459300,119000,118700,119000,118700,680
|
||||
20250508,151500,49809609700,118800,119000,119000,118600,1885
|
||||
20250508,151400,49585539600,118900,118900,119000,118700,1227
|
||||
20250508,151300,49439688000,118700,118800,119000,118500,1362
|
||||
20250508,151200,49278050500,118800,118900,119000,118800,1184
|
||||
20250508,151100,49137243500,118800,119000,119100,118800,1566
|
||||
20250508,151000,48950974200,119000,119000,119000,118800,475
|
||||
20250508,150900,48894467100,119000,119000,119000,118700,1142
|
||||
20250508,150800,48758738000,119100,119000,119200,119000,2105
|
||||
20250508,150700,48508088300,119000,118900,119100,118900,1219
|
||||
20250508,150600,48363000400,118900,119000,119000,118900,879
|
||||
20250508,150500,48258404300,118900,119000,119000,118900,1271
|
||||
20250508,150400,48107175900,118900,118900,119000,118800,857
|
||||
20250508,150300,48005263500,118900,118900,119000,118800,4106
|
||||
20250508,150200,47516864600,118800,118800,118900,118700,2295
|
||||
20250508,150100,47244222200,118700,118800,118800,118700,1017
|
||||
20250508,150000,47123420900,118800,118900,118900,118700,913
|
||||
20250508,145900,47014901350,118900,118900,119000,118800,2154
|
||||
20250508,145800,46758720050,118900,118700,119000,118700,871
|
||||
20250508,145700,46655183200,118800,118900,119000,118700,638
|
||||
20250508,145600,46579349900,118900,119000,119000,118700,2224
|
||||
20250508,145500,46314989150,118900,118800,119000,118700,1794
|
||||
20250508,145400,46101796500,118800,118750,118900,118500,1440
|
||||
20250508,145300,45930794500,118750,118800,118900,118700,2542
|
||||
20250508,145200,45628799800,118800,118800,118800,118700,832
|
||||
20250508,145100,45529976050,118500,118900,119000,118500,1047
|
||||
20250508,145000,45405529050,118800,118900,119100,118500,2104
|
||||
20250508,144900,45155328350,118900,119000,119000,118600,1129
|
||||
20250508,144800,45021117050,118700,119000,119100,118600,2009
|
||||
20250508,144700,44782276350,119000,118900,119200,118600,2412
|
||||
20250508,144600,44495279800,118900,118900,119200,118600,1809
|
||||
20250508,144500,44280155900,118900,119100,119200,118700,1727
|
||||
20250508,144400,44074661100,119100,119100,119200,119000,1167
|
||||
20250508,144300,43935634500,119000,119000,119100,118900,2058
|
||||
20250508,144200,43690727400,118900,119000,119000,118900,1375
|
||||
20250508,144100,43527130950,119000,119000,119000,118900,1324
|
||||
20250508,144000,43369582400,118900,118900,119000,118900,1157
|
||||
20250508,143900,43231929500,118900,118900,119000,118850,1299
|
||||
20250508,143800,43077417400,118800,118850,119000,118800,1687
|
||||
20250508,143700,42876787200,118850,118900,118950,118800,972
|
||||
20250508,143600,42761236850,118900,118900,118950,118700,1308
|
||||
20250508,143500,42605779250,118800,118800,119000,118500,2369
|
||||
20250508,143400,42324422050,118600,118700,119000,118600,5786
|
||||
20250508,143300,41636736150,118700,118300,118700,118200,2691
|
||||
20250508,143200,41318044650,118300,118200,118300,118100,1535
|
||||
20250508,143100,41136495000,118200,118300,118300,117900,1126
|
||||
20250508,143000,41003450300,118300,118100,118300,118000,1009
|
||||
20250508,142900,40884146800,118150,118000,118200,118000,885
|
||||
20250508,142800,40779613200,118000,118100,118100,117900,2863
|
||||
20250508,142700,40441806450,118100,118300,118300,117900,1126
|
||||
20250508,142600,40308793950,118300,118100,118300,118100,805
|
||||
20250508,142500,40213607150,118200,118300,118400,118000,1009
|
||||
20250508,142400,40094351300,118300,118200,118400,118000,899
|
||||
20250508,142300,39988105150,118300,118000,118300,118000,647
|
||||
20250508,142200,39911614850,118100,118000,118300,117900,896
|
||||
20250508,142100,39805873450,118000,118200,118300,117900,766
|
||||
20250508,142000,39715390450,118000,118200,118300,117900,1024
|
||||
20250508,141900,39594460350,118200,118050,118300,118050,666
|
||||
20250508,141800,39515708200,118000,118300,118400,118000,751
|
||||
20250508,141700,39426945500,118200,118100,118400,118100,657
|
||||
20250508,141600,39349237600,118100,118300,118400,118000,1003
|
||||
20250508,141500,39230798600,118200,118400,118400,117900,1190
|
||||
20250508,141400,39090173500,118300,118300,118500,118100,882
|
||||
20250508,141300,38985822500,118300,118300,118500,118200,999
|
||||
20250508,141200,38867591100,118300,118500,118500,118200,764
|
||||
20250508,141100,38777182100,118300,118300,118500,118100,1132
|
||||
20250508,141000,38643265000,118300,118350,118400,117900,1397
|
||||
20250508,140900,38478096600,118400,118100,118500,117900,1579
|
||||
20250508,140800,38291495500,118100,118200,118200,118000,696
|
||||
20250508,140700,38209276600,118100,118200,118300,117900,1214
|
||||
20250508,140600,38065825900,118100,118150,118300,118100,580
|
||||
20250508,140500,37997252250,118200,118200,118400,118100,1127
|
||||
20250508,140400,37863999550,118200,118500,118500,118100,1027
|
||||
20250508,140300,37742491750,118500,118500,118500,118400,735
|
||||
20250508,140200,37655400550,118400,118400,118500,118300,582
|
||||
20250508,140100,37586490250,118400,118300,118400,118200,610
|
||||
20250508,140000,37514289000,118300,118200,118400,118100,1139
|
||||
20250508,135900,37379568800,118300,118300,118400,118200,689
|
||||
20250508,135800,37298058900,118300,118200,118300,118100,560
|
||||
20250508,135700,37231860550,118200,118300,118400,118100,1040
|
||||
20250508,135600,37108838250,118250,118300,118300,118200,443
|
||||
20250508,135500,37056437200,118200,118500,118600,118100,1826
|
||||
20250508,135400,36840503400,118500,118600,118700,118200,1336
|
||||
20250508,135300,36682158700,118600,118500,118700,118400,598
|
||||
20250508,135200,36611289850,118400,118400,118500,118300,908
|
||||
20250508,135100,36503787150,118400,118700,118700,118300,839
|
||||
20250508,135000,36404428950,118700,118600,118700,118500,791
|
||||
20250508,134900,36310557700,118600,118500,118600,118400,763
|
||||
20250508,134800,36220093500,118600,118600,118600,118200,1500
|
||||
20250508,134700,36042409700,118600,118500,118700,118500,743
|
||||
20250508,134600,35954273300,118500,118700,118700,118500,1076
|
||||
20250508,134500,35826633700,118700,118600,118700,118600,554
|
||||
20250508,134400,35760887000,118600,118650,118700,118500,563
|
||||
20250508,134300,35694088850,118600,118600,118600,118400,872
|
||||
20250508,134200,35590697550,118500,118500,118600,118400,892
|
||||
20250508,134100,35484991350,118400,118400,118500,118400,615
|
||||
20250508,134000,35412120950,118400,118500,118500,118400,730
|
||||
20250508,133900,35325617850,118400,118400,118500,118300,732
|
||||
20250508,133800,35238933100,118400,118300,118400,118200,770
|
||||
20250508,133700,35147839550,118300,118000,118300,118000,1422
|
||||
20250508,133600,34979814650,118050,118000,118100,118000,756
|
||||
20250508,133500,34890571050,117900,118000,118050,117800,913
|
||||
20250508,133400,34782907600,118000,117900,118100,117800,822
|
||||
20250508,133300,34685914900,117900,117850,117900,117800,443
|
||||
20250508,133200,34633686300,117900,117850,118000,117800,2044
|
||||
20250508,133100,34392558350,117900,117400,117900,117300,1398
|
||||
20250508,133000,34227955300,117400,117400,117700,117300,1057
|
||||
20250508,132900,34103822100,117400,117600,117700,117300,522
|
||||
20250508,132800,34042438800,117600,117200,117700,117200,988
|
||||
20250508,132700,33926465100,117200,117400,117600,117100,3068
|
||||
20250508,132600,33566252400,117300,117800,117800,117200,1776
|
||||
20250508,132500,33357285550,117800,117800,117800,117700,777
|
||||
20250508,132400,33265801600,117800,117800,117800,117700,346
|
||||
20250508,132300,33225046750,117800,117900,118000,117700,1306
|
||||
20250508,132200,33071141350,117900,117800,117900,117700,591
|
||||
20250508,132100,33001502700,117800,117900,118000,117700,753
|
||||
20250508,132000,32912784850,117900,118000,118000,117900,914
|
||||
20250508,131900,32804989150,117950,117900,118000,117800,599
|
||||
20250508,131800,32734367650,117900,117900,118000,117800,657
|
||||
20250508,131700,32656922350,118000,118000,118000,117900,911
|
||||
20250508,131600,32549468400,118000,117900,118000,117800,452
|
||||
20250508,131500,32496179700,117900,118100,118100,117800,1111
|
||||
20250508,131400,32365082150,118100,117900,118100,117900,484
|
||||
20250508,131300,32307963300,117900,118000,118000,117800,2979
|
||||
20250508,131200,31956662800,118000,118000,118000,117900,362
|
||||
20250508,131100,31913948500,118000,118000,118000,117900,725
|
||||
20250508,131000,31828403850,118000,117900,118000,117900,510
|
||||
20250508,130900,31768235050,118000,118000,118000,117900,362
|
||||
20250508,130800,31725521450,118000,117800,118000,117800,523
|
||||
20250508,130700,31663876950,117800,117800,117800,117700,347
|
||||
20250508,130600,31623002850,117800,117900,117900,117700,890
|
||||
20250508,130500,31518164750,117900,117800,117900,117700,293
|
||||
20250508,130400,31483642950,117800,117600,117800,117500,1066
|
||||
20250508,130300,31358224650,117400,117900,117900,117400,1217
|
||||
20250508,130200,31215124800,117800,118100,118100,117800,2325
|
||||
20250508,130100,30940888300,118100,118100,118100,118000,442
|
||||
20250508,130000,30888705100,118100,118000,118100,117900,330
|
||||
20250508,125900,30849764800,117900,117800,118000,117800,344
|
||||
20250508,125800,30809185400,117900,117800,117900,117700,591
|
||||
20250508,125700,30739528300,117700,118100,118100,117600,2089
|
||||
20250508,125600,30493283800,118100,118050,118100,118000,435
|
||||
20250508,125500,30441922400,118000,118100,118100,118000,440
|
||||
20250508,125400,30389962900,118100,118100,118100,118000,327
|
||||
20250508,125300,30351359000,118100,118000,118200,118000,509
|
||||
20250508,125200,30291241650,118100,118000,118200,118000,815
|
||||
20250508,125100,30194954250,118100,117600,118100,117600,2319
|
||||
20250508,125000,29921660650,117700,117600,118000,117500,5757
|
||||
20250508,124900,29242839350,117500,117700,117800,117500,1142
|
||||
20250508,124800,29108441250,117700,117500,117700,117400,859
|
||||
20250508,124700,29007467300,117400,117200,117500,117100,1517
|
||||
20250508,124600,28829585000,117200,117000,117200,117000,244
|
||||
20250508,124500,28801009200,117100,117000,117200,116900,487
|
||||
20250508,124400,28743997100,117100,116900,117100,116900,483
|
||||
20250508,124300,28687487050,117000,116900,117300,116900,1841
|
||||
20250508,124200,28471778550,117000,116900,117000,116800,736
|
||||
20250508,124100,28385731550,116900,117000,117000,116700,613
|
||||
20250508,124000,28314070750,117000,117300,117300,116800,1347
|
||||
20250508,123900,28156381350,117200,117300,117300,117200,230
|
||||
20250508,123800,28129403250,117300,117200,117300,117200,294
|
||||
20250508,123700,28094924350,117300,117200,117300,117100,411
|
||||
20250508,123600,28046747250,117200,117100,117200,117000,250
|
||||
20250508,123500,28017473900,117100,117300,117300,117000,925
|
||||
20250508,123400,27909078200,117200,117200,117300,117200,248
|
||||
20250508,123300,27879993500,117300,117300,117400,117200,332
|
||||
20250508,123200,27841049900,117300,117500,117500,117300,384
|
||||
20250508,123100,27795968700,117500,117300,117500,117100,484
|
||||
20250508,123000,27739144000,116800,117200,117400,116800,589
|
||||
20250508,122900,27670080100,117200,117100,117200,117000,341
|
||||
20250508,122800,27630131700,117100,117100,117100,117000,255
|
||||
20250508,122700,27600274900,117000,117200,117400,116900,1358
|
||||
20250508,122600,27441146500,117200,117000,117200,117000,267
|
||||
20250508,122500,27409871750,117100,117100,117100,117000,409
|
||||
20250508,122400,27361994250,117100,117000,117100,117000,91
|
||||
20250508,122300,27351339050,117100,117300,117300,117000,686
|
||||
20250508,122200,27270944050,117300,117100,117300,117100,840
|
||||
20250508,122100,27172471350,117200,117100,117200,117100,264
|
||||
20250508,122000,27141542650,117200,117100,117200,117100,268
|
||||
20250508,121900,27110149550,117150,117300,117300,117100,375
|
||||
20250508,121800,27066215250,117300,117400,117400,117100,1411
|
||||
20250508,121700,26900913250,117500,117150,117500,117150,361
|
||||
20250508,121600,26858554200,117150,117100,117200,117100,421
|
||||
20250508,121500,26809219300,117200,117300,117500,117100,456
|
||||
20250508,121400,26755726000,117400,117300,117400,117300,291
|
||||
20250508,121300,26721566900,117300,117100,117400,117100,1539
|
||||
20250508,121200,26541142950,117100,117100,117200,117100,174
|
||||
20250508,121100,26520755950,117200,117300,117300,117100,983
|
||||
20250508,121000,26405584850,117300,117400,117500,117200,1673
|
||||
20250508,120900,26209210250,117500,117500,117550,117400,341
|
||||
20250508,120800,26169148950,117500,117550,117550,117500,154
|
||||
20250508,120700,26151047250,117550,117500,117800,117400,920
|
||||
20250508,120600,26042860050,117400,117500,117800,117400,859
|
||||
20250508,120500,25941856550,117500,117800,117900,117500,782
|
||||
20250508,120400,25849760650,117800,117700,118000,117700,2015
|
||||
20250508,120300,25612247950,117800,117700,117800,117700,197
|
||||
20250508,120200,25589045400,117800,117800,117900,117700,634
|
||||
20250508,120100,25514359200,117800,117800,117900,117700,792
|
||||
20250508,120000,25421070200,117800,117700,117800,117500,742
|
||||
20250508,115900,25333743000,117700,117700,117800,117600,716
|
||||
20250508,115800,25249507850,117700,117700,117800,117600,672
|
||||
20250508,115700,25170390650,117700,117550,117700,117500,1164
|
||||
20250508,115600,25033518950,117500,117400,117600,117300,1420
|
||||
20250508,115500,24866760250,117400,117100,117400,117100,930
|
||||
20250508,115400,24757732050,117000,117000,117100,116900,1177
|
||||
20250508,115300,24619981850,117000,116900,117000,116800,869
|
||||
20250508,115200,24518340150,116700,116800,116900,116700,670
|
||||
20250508,115100,24440079050,116800,116800,116800,116700,205
|
||||
20250508,115000,24416136950,116800,116800,116900,116700,531
|
||||
20250508,114900,24354117450,116800,116800,116800,116700,384
|
||||
20250508,114800,24309272900,116800,116800,116800,116700,352
|
||||
20250508,114700,24268161200,116800,116900,116900,116800,426
|
||||
20250508,114600,24218385800,116900,116800,116900,116800,164
|
||||
20250508,114500,24199220400,116900,116800,116900,116700,362
|
||||
20250508,114400,24156935500,116800,116500,116800,116400,475
|
||||
20250508,114300,24101551500,116400,116500,116600,116400,717
|
||||
20250508,114200,24018027100,116600,116500,116600,116500,227
|
||||
20250508,114100,23991564300,116600,116700,116700,116500,382
|
||||
20250508,114000,23947021400,116700,116700,116700,116500,513
|
||||
20250508,113900,23887197900,116700,116800,116900,116600,1010
|
||||
20250508,113800,23769246500,116800,116900,117000,116800,413
|
||||
20250508,113700,23720970400,116800,116900,116900,116800,367
|
||||
20250508,113600,23678087950,116800,116800,116900,116700,308
|
||||
20250508,113500,23642106550,116900,116850,116900,116800,392
|
||||
20250508,113400,23596299850,116900,116600,116900,116600,305
|
||||
20250508,113300,23560657750,116700,116600,116700,116400,590
|
||||
20250508,113200,23491881150,116600,116800,116800,116400,627
|
||||
20250508,113100,23418732700,116800,116900,116900,116600,523
|
||||
20250508,113000,23357692200,116900,116800,117000,116700,525
|
||||
20250508,112900,23296349000,116800,116900,116900,116500,519
|
||||
20250508,112800,23235735800,116800,116900,116900,116800,512
|
||||
20250508,112700,23175898500,116900,116700,116900,116600,701
|
||||
20250508,112600,23094083300,116700,116800,116800,116700,590
|
||||
20250508,112500,23025203300,116800,116800,116800,116700,317
|
||||
20250508,112400,22988190300,116700,116900,116900,116700,375
|
||||
20250508,112300,22944390000,116800,116800,116900,116700,442
|
||||
20250508,112200,22892759600,116800,116800,116800,116700,280
|
||||
20250508,112100,22860072450,116700,116700,116800,116600,599
|
||||
20250508,112000,22790152750,116600,116600,116700,116600,191
|
||||
20250508,111900,22767868850,116700,116600,116700,116500,623
|
||||
20250508,111800,22695206750,116600,116600,116700,116500,521
|
||||
20250508,111700,22634454950,116600,116700,116700,116500,240
|
||||
20250508,111600,22606470550,116700,116600,116700,116500,446
|
||||
20250508,111500,22554449950,116600,116600,116600,116500,211
|
||||
20250508,111400,22529848850,116500,116700,116700,116500,446
|
||||
20250508,111300,22477847400,116700,116600,116700,116500,239
|
||||
20250508,111200,22449977100,116600,116600,116600,116500,463
|
||||
20250508,111100,22396013500,116600,116500,116600,116500,339
|
||||
20250508,111000,22356487500,116600,116500,116600,116500,348
|
||||
20250508,110900,22315930200,116600,116600,116800,116500,604
|
||||
20250508,110800,22245482000,116600,116600,116600,116500,306
|
||||
20250508,110700,22209806200,116500,116500,116600,116500,562
|
||||
20250508,110600,22144300500,116600,116600,116600,116500,219
|
||||
20250508,110500,22118766400,116500,116700,116700,116500,460
|
||||
20250508,110400,22065141600,116700,116600,116700,116500,642
|
||||
20250508,110300,21990286350,116500,116600,116600,116500,357
|
||||
20250508,110200,21948669950,116500,116500,116600,116500,252
|
||||
20250508,110100,21919302450,116600,116600,116700,116500,415
|
||||
20250508,110000,21870910800,116600,116500,116600,116500,858
|
||||
20250508,105900,21770891800,116500,116600,116700,116500,377
|
||||
20250508,105800,21726927500,116600,116600,116600,116500,727
|
||||
20250508,105700,21642160700,116700,116900,116900,116600,708
|
||||
20250508,105600,21559510100,116900,116600,116900,116600,707
|
||||
20250508,105500,21476963200,116600,116500,116800,116400,323
|
||||
20250508,105400,21439315950,116500,116300,116500,116300,413
|
||||
20250508,105300,21391246850,116300,116300,116400,116100,1383
|
||||
20250508,105200,21230528050,116300,116200,116300,116200,317
|
||||
20250508,105100,21193667750,116300,116100,116300,116000,677
|
||||
20250508,105000,21115036550,116100,116000,116200,116000,531
|
||||
20250508,104900,21053380750,116100,116300,116300,115900,2332
|
||||
20250508,104800,20782748150,116200,116200,116300,116100,582
|
||||
20250508,104700,20715110150,116100,116150,116300,116100,535
|
||||
20250508,104600,20652945400,116100,116300,116300,116100,396
|
||||
20250508,104500,20606933600,116300,116200,116300,116100,877
|
||||
20250508,104400,20505000200,116200,116600,116600,116100,5228
|
||||
20250508,104300,19896990200,116600,117000,117000,116400,1571
|
||||
20250508,104200,19713532400,116900,116800,117000,116800,1356
|
||||
20250508,104100,19555001000,116700,116800,117100,116700,1628
|
||||
20250508,104000,19364564800,116800,116800,116800,116700,231
|
||||
20250508,103900,19337586600,116800,116900,116900,116700,389
|
||||
20250508,103800,19292143200,116800,116600,116900,116600,393
|
||||
20250508,103700,19246222500,116700,116500,116700,116400,298
|
||||
20250508,103600,19211495050,116400,116500,116500,116400,402
|
||||
20250508,103500,19164672150,116500,116600,116600,116000,379
|
||||
20250508,103400,19120552850,116600,116550,116600,116400,518
|
||||
20250508,103300,19060198350,116500,116400,116800,116300,653
|
||||
20250508,103200,18984067050,116400,116400,116800,116300,1472
|
||||
20250508,103100,18812688450,116300,116200,116300,116100,709
|
||||
20250508,103000,18730343850,116300,116300,116300,116100,503
|
||||
20250508,102900,18671867650,116300,116200,116300,116100,471
|
||||
20250508,102800,18617143950,116100,116200,116300,116000,321
|
||||
20250508,102700,18579848050,116300,116200,116300,116000,1048
|
||||
20250508,102600,18458087200,116200,116100,116200,116000,128
|
||||
20250508,102500,18443216100,116200,116300,116300,116000,537
|
||||
20250508,102400,18380809100,116200,116100,116300,116000,833
|
||||
20250508,102300,18284060300,116100,116400,116500,116000,2544
|
||||
20250508,102200,17988376300,116500,116500,116600,116400,471
|
||||
20250508,102100,17933516800,116500,116700,116700,116400,772
|
||||
20250508,102000,17843518000,116700,116800,116800,116600,975
|
||||
20250508,101900,17729733600,116700,117000,117000,116500,804
|
||||
20250508,101800,17635754800,117000,116700,117000,116600,2685
|
||||
20250508,101700,17322277000,116600,116900,117000,116400,8740
|
||||
20250508,101600,16301775600,117000,117100,117100,116900,572
|
||||
20250508,101500,16234846000,117100,117100,117200,117000,366
|
||||
20250508,101400,16191978600,117200,117200,117200,117100,386
|
||||
20250508,101300,16146748800,117100,117000,117200,116900,720
|
||||
20250508,101200,16062483750,117000,117000,117200,116900,984
|
||||
20250508,101100,15947245450,116950,116900,117000,116900,635
|
||||
20250508,101000,15872952350,117000,117200,117200,116900,451
|
||||
20250508,100900,15820161850,117100,117200,117200,117100,486
|
||||
20250508,100800,15763233550,117200,117100,117200,117100,568
|
||||
20250508,100700,15696690150,117100,116300,117100,116200,5613
|
||||
20250508,100600,15041604850,116300,116400,116400,116200,231
|
||||
20250508,100500,15014737150,116300,116200,116500,116200,2119
|
||||
20250508,100400,14768279750,116300,116500,116600,116000,3072
|
||||
20250508,100300,14411295750,116600,116800,116800,116500,1580
|
||||
20250508,100200,14227028900,116800,116900,117000,116800,1393
|
||||
20250508,100100,14064195300,116800,116500,116900,116500,2575
|
||||
20250508,100000,13763587200,116500,116700,116700,116500,1522
|
||||
20250508,095900,13586163300,116600,117100,117200,116500,5219
|
||||
20250508,095800,12976949100,117200,117800,118000,117150,2947
|
||||
20250508,095700,12630226800,117900,117700,118000,117400,6525
|
||||
20250508,095600,11862656100,117600,118300,118400,117500,8560
|
||||
20250508,095500,10853106000,118300,118700,118700,118300,2274
|
||||
20250508,095400,10583677900,118600,118600,118700,118600,384
|
||||
20250508,095300,10538104200,118600,118600,118800,118600,884
|
||||
20250508,095200,10433172300,118600,118500,118800,118400,3990
|
||||
20250508,095100,9959559200,118500,118900,118900,118300,2237
|
||||
20250508,095000,9694182500,118900,118800,118900,118800,2017
|
||||
20250508,094900,9454493200,118800,118600,118800,118500,715
|
||||
20250508,094800,9369590700,118500,118800,118800,118400,1433
|
||||
20250508,094700,9199509400,118800,118600,118800,118600,1659
|
||||
20250508,094600,9002601150,118500,118200,118600,118000,3497
|
||||
20250508,094500,8589138650,118200,117800,118200,117800,6288
|
||||
20250508,094400,7847244250,117800,117900,117900,117800,756
|
||||
20250508,094300,7758128350,117800,117800,117900,117800,745
|
||||
20250508,094200,7670339850,117900,117700,117900,117600,3321
|
||||
20250508,094100,7279265850,117700,117400,117700,117400,1307
|
||||
20250508,094000,7125567950,117500,117600,117700,117400,1480
|
||||
20250508,093900,6951613950,117600,117700,117700,117200,2839
|
||||
20250508,093800,6618299050,117700,117900,117900,117500,1295
|
||||
20250508,093700,6465893650,117900,117600,118000,117500,7928
|
||||
20250508,093600,5531466500,117600,117600,117700,117500,372
|
||||
20250508,093500,5487714200,117600,117600,117700,117500,651
|
||||
20250508,093400,5411155300,117600,117700,117800,117600,1356
|
||||
20250508,093300,5251529200,117600,117400,117700,117400,2468
|
||||
20250508,093200,4961391200,117500,117000,117500,117000,2431
|
||||
20250508,093100,4676367800,117000,116900,117100,116900,2043
|
||||
20250508,093000,4437330800,117000,116800,117000,116800,1123
|
||||
20250508,092900,4306094700,116700,116600,116800,116500,1726
|
||||
20250508,092800,4104708000,116600,116600,116600,116500,399
|
||||
20250508,092700,4058207900,116500,116600,116600,116500,912
|
||||
20250508,092600,3951873100,116500,116400,116600,116400,1268
|
||||
20250508,092500,3804225200,116500,116200,116600,116200,2210
|
||||
20250508,092400,3546951300,116200,116300,116300,116200,171
|
||||
20250508,092300,3527072800,116200,116200,116300,116200,384
|
||||
20250508,092200,3482438700,116200,116200,116300,116200,1173
|
||||
20250508,092100,3346127500,116300,116300,116300,116000,1833
|
||||
20250508,092000,3133120400,116200,116100,116300,115800,1884
|
||||
20250508,091900,2914674800,116100,115800,116100,115700,1809
|
||||
20250508,091800,2705037900,115700,115800,116000,115700,1421
|
||||
20250508,091700,2540364000,115800,115600,115900,115500,1003
|
||||
20250508,091600,2424325800,115600,115300,115600,115300,1517
|
||||
20250508,091500,2249196000,115200,115300,115400,115100,748
|
||||
20250508,091400,2162992000,115400,115300,115400,115300,272
|
||||
20250508,091300,2131612500,115350,115400,115500,115300,266
|
||||
20250508,091200,2100915600,115400,115100,115500,115000,1702
|
||||
20250508,091100,1904793700,115000,114900,115100,114900,842
|
||||
20250508,091000,1807968300,115000,114900,115000,114800,916
|
||||
20250508,090900,1702773700,114900,114900,115100,114800,1355
|
||||
20250508,090800,1547052500,114900,115100,115100,114900,986
|
||||
20250508,090700,1433731700,115100,115000,115200,114900,388
|
||||
20250508,090600,1389098800,115000,114900,115200,114900,658
|
||||
20250508,090500,1313417800,114900,114900,115200,114800,1468
|
||||
20250508,090400,1144504400,114800,114800,115100,114600,1621
|
||||
20250508,090300,958305600,114800,114900,114900,114600,597
|
||||
20250508,090200,889786300,114800,114900,114900,114600,175
|
||||
20250508,090100,869692000,114800,114400,115200,114400,1406
|
||||
20250508,090000,708262700,114800,114000,114800,114000,6209
|
||||
|
Reference in New Issue
Block a user