Update 2025-05-08 2733 candle_min
This commit is contained in:
605
035900/min/candle-20250508.csv
Normal file
605
035900/min/candle-20250508.csv
Normal file
@@ -0,0 +1,605 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,190300,25155211350,69900,69900,69900,69900,62761
|
||||
20250508,190200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,190100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,190000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,185900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,185800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,185700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,185600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,185500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,185400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,185300,25155211350,69900,69900,69900,69900,0
|
||||
20250508,185200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,185100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,185000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,184900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,184800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,184700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,184600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,184500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,184400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,184300,25155211350,69900,69900,69900,69900,0
|
||||
20250508,184200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,184100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,184000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,183900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,183800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,183700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,183600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,183500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,183400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,183300,25155211350,69900,69900,69900,69900,62761
|
||||
20250508,183200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,183100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,183000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,182900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,182800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,182700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,182600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,182500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,182400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,182300,25155211350,69900,69900,69900,69900,0
|
||||
20250508,182200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,182100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,182000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,181900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,181800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,181700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,181600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,181500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,181400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,181300,25155211350,69900,69900,69900,69900,0
|
||||
20250508,181200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,181100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,181000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,180900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,180800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,180700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,180600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,180500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,180400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,180300,25155211350,69900,69900,69900,69900,62761
|
||||
20250508,180200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,180100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,180000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,175900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,175800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,175700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,175600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,175500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,175400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,175300,25155211350,69900,69900,69900,69900,0
|
||||
20250508,175200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,175100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,175000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,174900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,174800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,174700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,174600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,174500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,174400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,174300,25155211350,69900,69900,69900,69900,0
|
||||
20250508,174200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,174100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,174000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,173900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,173800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,173700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,173600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,173500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,173400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,173300,25155211350,69900,69900,69900,69900,62761
|
||||
20250508,173200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,173100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,173000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,172900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,172800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,172700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,172600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,172500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,172400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,172300,25155211350,69900,69900,69900,69900,0
|
||||
20250508,172200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,172100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,172000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,171900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,171800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,171700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,171600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,171500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,171400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,171300,25155211350,69900,69900,69900,69900,0
|
||||
20250508,171200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,171100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,171000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,170900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,170800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,170700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,170600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,170500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,170400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,170300,25155211350,69900,69900,69900,69900,62761
|
||||
20250508,170200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,170100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,170000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,165900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,165800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,165700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,165600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,165500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,165400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,165300,25155211350,69900,69900,69900,69900,0
|
||||
20250508,165200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,165100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,165000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,164900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,164800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,164700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,164600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,164500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,164400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,164300,25155211350,69900,69900,69900,69900,0
|
||||
20250508,164200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,164100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,164000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,163900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,163800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,163700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,163600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,163500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,163400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,163300,25155211350,69900,69900,69900,69900,62761
|
||||
20250508,163200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,163100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,163000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,162900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,162800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,162700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,162600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,162500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,162400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,162300,25155211350,69900,69900,69900,69900,0
|
||||
20250508,162200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,162100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,162000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,161900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,161800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,161700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,161600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,161500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,161400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,161300,25155211350,69900,69900,69900,69900,0
|
||||
20250508,161200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,161100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,161000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,160900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,160800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,160700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,160600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,160500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,160400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,160300,25155211350,69900,69900,69900,69900,62761
|
||||
20250508,160200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,160100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,160000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,155900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,155800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,155700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,155600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,155500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,155400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,155300,25155211350,69900,69900,69900,69900,0
|
||||
20250508,155200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,155100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,155000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,154900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,154800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,154700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,154600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,154500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,154400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,154300,25155211350,69900,69900,69900,69900,0
|
||||
20250508,154200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,154100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,154000,25155211350,69900,69900,69900,69900,0
|
||||
20250508,153900,25155211350,69900,69900,69900,69900,0
|
||||
20250508,153800,25155211350,69900,69900,69900,69900,0
|
||||
20250508,153700,25155211350,69900,69900,69900,69900,0
|
||||
20250508,153600,25155211350,69900,69900,69900,69900,0
|
||||
20250508,153500,25155211350,69900,69900,69900,69900,0
|
||||
20250508,153400,25155211350,69900,69900,69900,69900,0
|
||||
20250508,153300,25155211350,69900,69900,69900,69900,62761
|
||||
20250508,153200,25155211350,69900,69900,69900,69900,0
|
||||
20250508,153100,25155211350,69900,69900,69900,69900,0
|
||||
20250508,153000,25155211350,69900,69900,69900,69900,62761
|
||||
20250508,152900,20768217450,69900,69900,69900,69900,0
|
||||
20250508,152800,20768217450,69900,69900,69900,69900,0
|
||||
20250508,152700,20768217450,69900,69900,69900,69900,0
|
||||
20250508,152600,20768217450,69900,69900,69900,69900,0
|
||||
20250508,152500,20768217450,69900,69900,69900,69900,0
|
||||
20250508,152400,20768217450,69900,69900,69900,69900,0
|
||||
20250508,152300,20768217450,69900,69900,69900,69900,0
|
||||
20250508,152200,20768217450,69900,69900,69900,69900,0
|
||||
20250508,152100,20768217450,69900,69900,69900,69900,0
|
||||
20250508,152000,20768217450,69900,69900,69900,69900,0
|
||||
20250508,151900,20768217450,69900,70000,70000,69900,1445
|
||||
20250508,151800,20667112350,69900,70000,70000,69900,634
|
||||
20250508,151700,20622744350,70000,69900,70000,69900,475
|
||||
20250508,151600,20589513650,69900,69900,70000,69900,394
|
||||
20250508,151500,20561954900,69900,69900,70000,69900,282
|
||||
20250508,151400,20542238100,70000,69800,70000,69800,8331
|
||||
20250508,151300,19960273000,69900,69800,69900,69800,1022
|
||||
20250508,151200,19888925400,69800,69800,69900,69800,464
|
||||
20250508,151100,19856531400,69800,69800,69900,69800,483
|
||||
20250508,151000,19822811500,69800,69900,70000,69800,2058
|
||||
20250508,150900,19678961900,69900,69900,70000,69900,383
|
||||
20250508,150800,19652183600,69900,70000,70100,69900,1200
|
||||
20250508,150700,19568195300,70000,70100,70100,70000,550
|
||||
20250508,150600,19529689200,70000,70000,70100,70000,527
|
||||
20250508,150500,19492794400,70000,70050,70100,70000,541
|
||||
20250508,150400,19454913700,70050,70000,70100,70000,472
|
||||
20250508,150300,19421865050,70000,70000,70100,70000,1269
|
||||
20250508,150200,19333028250,70000,70100,70200,70000,1690
|
||||
20250508,150100,19214519350,70100,70100,70200,70000,3679
|
||||
20250508,150000,18956592850,70100,70100,70200,70000,2979
|
||||
20250508,145900,18747759150,70100,70150,70200,70100,431
|
||||
20250508,145800,18717538500,70150,70100,70200,70100,387
|
||||
20250508,145700,18690400550,70200,70100,70200,70100,802
|
||||
20250508,145600,18634161350,70100,70200,70300,70100,1120
|
||||
20250508,145500,18555560550,70200,70200,70300,70200,1624
|
||||
20250508,145400,18441432950,70200,70200,70400,70200,1271
|
||||
20250508,145300,18352180000,70300,70300,70350,70300,1086
|
||||
20250508,145200,18275833250,70300,70300,70400,70200,765
|
||||
20250508,145100,18222061550,70200,70300,70400,70200,1715
|
||||
20250508,145000,18101493050,70300,70300,70400,70200,1822
|
||||
20250508,144900,17973447250,70300,70350,70350,70200,1056
|
||||
20250508,144800,17899214150,70300,70300,70400,70200,1235
|
||||
20250508,144700,17812346650,70200,70300,70300,70200,3124
|
||||
20250508,144600,17592729550,70300,70200,70300,70200,104
|
||||
20250508,144500,17585423100,70200,70200,70300,70200,168
|
||||
20250508,144400,17573626600,70250,70050,70300,70000,2966
|
||||
20250508,144300,17365488550,70100,69950,70100,69950,1433
|
||||
20250508,144200,17265123150,70000,70000,70000,69900,162
|
||||
20250508,144100,17253787450,70000,69900,70000,69900,208
|
||||
20250508,144000,17239244450,70000,69900,70000,69900,229
|
||||
20250508,143900,17223225200,69900,69900,70000,69900,319
|
||||
20250508,143800,17200901450,69900,69900,70000,69900,148
|
||||
20250508,143700,17190549250,69900,70000,70100,69900,202
|
||||
20250508,143600,17176411950,70000,70000,70100,69900,1212
|
||||
20250508,143500,17091542250,70000,70000,70100,69900,1169
|
||||
20250508,143400,17009708250,70000,70000,70100,69900,462
|
||||
20250508,143300,16977367350,70000,69900,70000,69900,1127
|
||||
20250508,143200,16898479450,69900,69900,70000,69900,1540
|
||||
20250508,143100,16790827450,69900,70000,70000,69900,371
|
||||
20250508,143000,16764880100,69900,70000,70100,69900,257
|
||||
20250508,142900,16746886800,70000,69800,70100,69800,6586
|
||||
20250508,142800,16285920300,69800,69800,69900,69800,221
|
||||
20250508,142700,16270476500,69800,69900,70000,69800,872
|
||||
20250508,142600,16209460200,69800,69800,69900,69700,4250
|
||||
20250508,142500,15912532950,69800,69800,69800,69700,448
|
||||
20250508,142400,15881265400,69700,69800,69800,69700,324
|
||||
20250508,142300,15858652700,69700,69800,69800,69700,282
|
||||
20250508,142200,15838972500,69800,69700,69800,69600,1407
|
||||
20250508,142100,15740885000,69700,69700,69800,69700,400
|
||||
20250508,142000,15712982000,69800,69700,69800,69700,213
|
||||
20250508,141900,15698120200,69800,69800,69800,69700,323
|
||||
20250508,141800,15675577600,69800,69800,69800,69700,331
|
||||
20250508,141700,15652479000,69800,69800,69800,69700,411
|
||||
20250508,141600,15623806050,69800,69800,69800,69700,322
|
||||
20250508,141500,15601331600,69700,69800,69800,69700,597
|
||||
20250508,141400,15559685900,69800,69800,69900,69700,1940
|
||||
20250508,141300,15424279500,69800,69800,69900,69700,5462
|
||||
20250508,141200,15042985400,69800,69750,69800,69700,434
|
||||
20250508,141100,15012694550,69700,69700,69800,69700,384
|
||||
20250508,141000,14985902550,69800,69800,69800,69700,501
|
||||
20250508,140900,14950962550,69800,69700,69800,69700,404
|
||||
20250508,140800,14922771950,69800,69700,69800,69700,502
|
||||
20250508,140700,14887750550,69700,69700,69800,69600,955
|
||||
20250508,140600,14821167450,69700,69800,69900,69700,720
|
||||
20250508,140500,14770922950,69800,69800,69900,69700,572
|
||||
20250508,140400,14730995950,69900,69800,69900,69700,1035
|
||||
20250508,140300,14658744450,69700,69800,69800,69700,531
|
||||
20250508,140200,14621690550,69800,69800,69800,69750,344
|
||||
20250508,140100,14597679500,69800,69800,69800,69700,395
|
||||
20250508,140000,14570114200,69800,69800,69800,69700,1398
|
||||
20250508,135900,14472634050,69800,69800,69900,69700,1879
|
||||
20250508,135800,14341461450,69900,69800,69900,69700,1036
|
||||
20250508,135700,14269130050,69800,69900,69900,69700,1028
|
||||
20250508,135600,14197367800,69800,69700,69900,69700,1481
|
||||
20250508,135500,14093978100,69700,69800,69900,69700,1102
|
||||
20250508,135400,14017075700,69800,69800,69800,69700,677
|
||||
20250508,135300,13969857950,69800,69900,69900,69700,552
|
||||
20250508,135200,13931319500,69800,69900,69900,69700,1211
|
||||
20250508,135100,13846782600,69800,69700,69900,69600,6467
|
||||
20250508,135000,13395643550,69700,69700,69700,69600,729
|
||||
20250508,134900,13344833100,69700,69600,69700,69500,3439
|
||||
20250508,134800,13105364600,69600,69500,69600,69500,610
|
||||
20250508,134700,13062930850,69500,69600,69600,69400,440
|
||||
20250508,134600,13032336650,69600,69500,69600,69400,424
|
||||
20250508,134500,13002860250,69500,69400,69500,69400,484
|
||||
20250508,134400,12969226250,69400,69500,69500,69400,413
|
||||
20250508,134300,12940529450,69500,69400,69500,69400,343
|
||||
20250508,134200,12916695000,69400,69500,69500,69300,239
|
||||
20250508,134100,12900101350,69500,69400,69500,69300,714
|
||||
20250508,134000,12850537750,69400,69500,69500,69300,716
|
||||
20250508,133900,12800825850,69500,69500,69500,69400,231
|
||||
20250508,133800,12784778550,69400,69400,69500,69400,454
|
||||
20250508,133700,12753251300,69500,69500,69500,69400,396
|
||||
20250508,133600,12725734100,69500,69500,69500,69400,825
|
||||
20250508,133500,12668460800,69500,69500,69600,69400,448
|
||||
20250508,133400,12637318300,69500,69450,69500,69400,155
|
||||
20250508,133300,12626546650,69500,69400,69600,69400,1761
|
||||
20250508,133200,12504175800,69500,69600,69600,69400,326
|
||||
20250508,133100,12481512850,69500,69400,69600,69400,297
|
||||
20250508,133000,12460858450,69500,69450,69500,69400,335
|
||||
20250508,132900,12437579100,69450,69500,69600,69400,412
|
||||
20250508,132800,12408939600,69500,69400,69600,69300,3626
|
||||
20250508,132700,12156967200,69400,69300,69400,69300,222
|
||||
20250508,132600,12141568200,69400,69300,69400,69300,333
|
||||
20250508,132500,12118470500,69400,69300,69400,69300,359
|
||||
20250508,132400,12093575250,69400,69300,69400,69300,310
|
||||
20250508,132300,12072069000,69300,69300,69400,69300,590
|
||||
20250508,132200,12031163600,69300,69300,69400,69300,437
|
||||
20250508,132100,12000856000,69400,69300,69400,69200,787
|
||||
20250508,132000,11946307900,69300,69300,69300,69200,194
|
||||
20250508,131900,11932868050,69300,69300,69300,69200,196
|
||||
20250508,131800,11919285550,69200,69300,69300,69200,291
|
||||
20250508,131700,11899134150,69200,69300,69300,69200,166
|
||||
20250508,131600,11887632850,69300,69300,69400,69200,363
|
||||
20250508,131500,11862476550,69300,69300,69300,69200,197
|
||||
20250508,131400,11848824750,69400,69300,69400,69200,1039
|
||||
20250508,131300,11776811150,69400,69400,69400,69300,965
|
||||
20250508,131200,11709846950,69400,69400,69400,69300,234
|
||||
20250508,131100,11693613450,69300,69300,69400,69300,1435
|
||||
20250508,131000,11594140550,69200,69200,69300,69200,225
|
||||
20250508,130900,11578557900,69300,69200,69300,69200,401
|
||||
20250508,130800,11550802850,69200,69200,69200,69150,92
|
||||
20250508,130700,11544436500,69200,69200,69300,69150,601
|
||||
20250508,130600,11502847050,69300,69300,69300,69200,173
|
||||
20250508,130500,11490863550,69300,69200,69300,69200,151
|
||||
20250508,130400,11480405900,69300,69300,69300,69100,2338
|
||||
20250508,130300,11318762400,69300,69200,69300,69200,54
|
||||
20250508,130200,11315022900,69200,69300,69300,69200,517
|
||||
20250508,130100,11279243500,69300,69300,69300,69200,71
|
||||
20250508,130000,11274327500,69300,69300,69300,69200,39
|
||||
20250508,125900,11271626050,69200,69300,69300,69200,151
|
||||
20250508,125800,11261166350,69300,69200,69300,69200,93
|
||||
20250508,125700,11254723150,69300,69200,69300,69200,87
|
||||
20250508,125600,11248696200,69300,69300,69300,69200,89
|
||||
20250508,125500,11242531650,69300,69200,69400,69100,2434
|
||||
20250508,125400,11073926850,69200,69300,69300,69200,287
|
||||
20250508,125300,11054055950,69300,69300,69300,69200,455
|
||||
20250508,125200,11022553550,69200,69200,69300,69200,590
|
||||
20250508,125100,10981712250,69300,69300,69300,69200,101
|
||||
20250508,125000,10974716700,69300,69250,69300,69200,80
|
||||
20250508,124900,10969173850,69200,69200,69300,69200,346
|
||||
20250508,124800,10945215350,69300,69200,69300,69100,299
|
||||
20250508,124700,10924528150,69200,69150,69200,69100,720
|
||||
20250508,124600,10874754300,69200,69200,69200,69100,248
|
||||
20250508,124500,10857593500,69100,69300,69300,69100,320
|
||||
20250508,124400,10835449100,69300,69200,69300,69200,164
|
||||
20250508,124300,10824099100,69200,69200,69300,69200,101
|
||||
20250508,124200,10817106800,69300,69250,69300,69200,227
|
||||
20250508,124100,10801397050,69300,69300,69300,69200,79
|
||||
20250508,124000,10795922750,69200,69200,69300,69200,875
|
||||
20250508,123900,10735370450,69200,69100,69200,69100,78
|
||||
20250508,123800,10729973500,69200,69100,69200,69100,204
|
||||
20250508,123700,10715864600,69200,69150,69200,69100,80
|
||||
20250508,123600,10710329550,69200,69100,69200,69100,90
|
||||
20250508,123500,10704102850,69100,69200,69200,69100,133
|
||||
20250508,123400,10694907750,69200,69200,69200,69100,755
|
||||
20250508,123300,10642662250,69300,69300,69300,69200,187
|
||||
20250508,123200,10629713450,69200,69200,69300,69200,113
|
||||
20250508,123100,10621892050,69300,69300,69300,69200,79
|
||||
20250508,123000,10616422050,69300,69200,69300,69200,111
|
||||
20250508,122900,10608739750,69200,69200,69300,69200,954
|
||||
20250508,122800,10542722750,69200,69200,69200,69100,247
|
||||
20250508,122700,10525648250,69200,69200,69200,69100,120
|
||||
20250508,122600,10517344800,69200,69200,69200,69100,245
|
||||
20250508,122500,10500395100,69100,69200,69200,69100,122
|
||||
20250508,122400,10491957600,69200,69100,69200,69100,298
|
||||
20250508,122300,10471355500,69200,69200,69200,69100,136
|
||||
20250508,122200,10461945500,69200,69200,69200,69150,50
|
||||
20250508,122100,10458485600,69100,69200,69200,69100,163
|
||||
20250508,122000,10447211800,69100,69100,69200,69100,22
|
||||
20250508,121900,10445691500,69200,69200,69200,69200,89
|
||||
20250508,121800,10439532700,69200,69200,69200,69100,126
|
||||
20250508,121700,10430817200,69150,69200,69200,69100,165
|
||||
20250508,121600,10419410550,69100,69100,69200,69100,95
|
||||
20250508,121500,10412842450,69200,69100,69200,69100,152
|
||||
20250508,121400,10402324550,69100,69200,69200,69100,533
|
||||
20250508,121300,10365455250,69100,69100,69200,69100,169
|
||||
20250508,121200,10353771700,69100,69100,69200,69100,535
|
||||
20250508,121100,10316787100,69100,69100,69200,69100,164
|
||||
20250508,121000,10305447250,69100,69200,69200,69000,1354
|
||||
20250508,120900,10211797950,69200,69200,69200,69100,259
|
||||
20250508,120800,10193899450,69200,69200,69200,69100,249
|
||||
20250508,120700,10176672400,69100,69200,69200,69100,1070
|
||||
20250508,120600,10102628900,69100,69200,69200,69100,51
|
||||
20250508,120500,10099100700,69200,69100,69200,69100,561
|
||||
20250508,120400,10060330350,69100,69000,69100,69000,329
|
||||
20250508,120300,10037619550,69100,69050,69100,69000,242
|
||||
20250508,120200,10020901300,69100,69100,69100,69000,143
|
||||
20250508,120100,10011031100,69000,69100,69100,69000,111
|
||||
20250508,120000,10003365400,69100,69000,69100,69000,20
|
||||
20250508,115900,10001984900,69100,69000,69100,69000,215
|
||||
20250508,115800,9987133300,69100,69000,69100,68900,767
|
||||
20250508,115700,9934208950,68900,68900,69000,68900,68
|
||||
20250508,115600,9929522700,69000,69000,69000,68900,54
|
||||
20250508,115500,9925798200,69000,68900,69000,68900,20
|
||||
20250508,115400,9924419200,69000,68900,69000,68800,300
|
||||
20250508,115300,9903752400,68900,68800,68900,68800,128
|
||||
20250508,115200,9894937900,68900,68800,68900,68800,240
|
||||
20250508,115100,9878418500,68900,68900,68900,68800,394
|
||||
20250508,115000,9851279500,68800,68800,68900,68800,191
|
||||
20250508,114900,9838124750,68800,68900,68900,68800,1661
|
||||
20250508,114800,9723707450,68900,68900,69000,68800,377
|
||||
20250508,114700,9697731300,68900,69000,69000,68900,128
|
||||
20250508,114600,9688911900,69000,68900,69000,68900,400
|
||||
20250508,114500,9661342500,69000,68900,69000,68900,103
|
||||
20250508,114400,9654240400,69000,68900,69000,68900,124
|
||||
20250508,114300,9645688550,69000,68900,69000,68900,78
|
||||
20250508,114200,9640307650,68900,69000,69000,68900,44
|
||||
20250508,114100,9637275950,69000,68900,69000,68900,131
|
||||
20250508,114000,9628245650,68900,69000,69000,68900,982
|
||||
20250508,113900,9560583450,68900,69000,69000,68900,34
|
||||
20250508,113800,9558238800,68900,69000,69100,68900,287
|
||||
20250508,113700,9538436000,69000,69100,69100,69000,354
|
||||
20250508,113600,9514007900,69100,68800,69100,68800,1491
|
||||
20250508,113500,9411231600,68800,68900,68900,68800,72
|
||||
20250508,113400,9406271350,68800,68900,68900,68800,641
|
||||
20250508,113300,9362147750,68800,68900,68900,68800,76
|
||||
20250508,113200,9356918150,68800,68800,68900,68800,66
|
||||
20250508,113100,9352376850,68900,68900,68900,68800,446
|
||||
20250508,113000,9321672950,68900,68900,68900,68800,126
|
||||
20250508,112900,9312996050,68800,68800,68900,68700,690
|
||||
20250508,112800,9265525150,68800,68800,68900,68800,379
|
||||
20250508,112700,9239448550,68800,68800,68900,68800,766
|
||||
20250508,112600,9186744350,68900,68800,68900,68800,864
|
||||
20250508,112500,9127294250,68800,68800,68900,68800,246
|
||||
20250508,112400,9110368900,68800,68800,68900,68800,746
|
||||
20250508,112300,9059029400,68900,68900,68900,68800,151
|
||||
20250508,112200,9048629800,68900,68800,68900,68800,21
|
||||
20250508,112100,9047183950,68800,68800,68900,68800,241
|
||||
20250508,112000,9030597850,68900,68800,68900,68800,668
|
||||
20250508,111900,8984615700,68900,68900,68900,68800,40
|
||||
20250508,111800,8981862200,68800,68800,68900,68800,134
|
||||
20250508,111700,8972636000,68900,68900,68900,68800,32
|
||||
20250508,111600,8970433100,68900,68700,68900,68700,297
|
||||
20250508,111500,8949999150,68800,68900,68900,68700,89
|
||||
20250508,111400,8943875250,68800,68900,68900,68800,326
|
||||
20250508,111300,8921444900,68900,68900,68900,68800,181
|
||||
20250508,111200,8908990900,68900,68900,68900,68800,173
|
||||
20250508,111100,8897088100,68800,68800,68900,68800,122
|
||||
20250508,111000,8888690750,68800,68800,68900,68800,129
|
||||
20250508,110900,8879814250,68800,68900,68900,68800,253
|
||||
20250508,110800,8862405850,68800,68900,68900,68800,990
|
||||
20250508,110700,8794275150,68800,68900,68900,68800,64
|
||||
20250508,110600,8789870950,69000,69000,69000,68800,143
|
||||
20250508,110500,8780020500,69000,68900,69000,68800,300
|
||||
20250508,110400,8759352400,68900,68900,69000,68900,806
|
||||
20250508,110300,8703817050,68900,68900,69000,68900,24
|
||||
20250508,110200,8702161750,69000,69000,69000,68900,47
|
||||
20250508,110100,8698921550,69000,68900,69000,68800,1852
|
||||
20250508,110000,8571301600,68800,68800,68900,68800,41
|
||||
20250508,105900,8568480500,68900,68900,68900,68800,323
|
||||
20250508,105800,8546246800,68800,68800,68900,68800,43
|
||||
20250508,105700,8543286700,68900,68800,68900,68700,1146
|
||||
20250508,105600,8464441950,68700,68700,68800,68700,193
|
||||
20250508,105500,8451178450,68700,68750,68800,68700,323
|
||||
20250508,105400,8428962800,68800,68800,68800,68700,98
|
||||
20250508,105300,8422221000,68800,68800,68800,68700,153
|
||||
20250508,105200,8411700100,68800,68800,68900,68700,873
|
||||
20250508,105100,8351636250,68800,68800,68800,68800,127
|
||||
20250508,105000,8342898650,68800,68800,68900,68800,320
|
||||
20250508,104900,8320881550,68800,68700,68900,68700,833
|
||||
20250508,104800,8263551950,68800,68800,68800,68700,69
|
||||
20250508,104700,8258811000,68800,68800,68800,68750,191
|
||||
20250508,104600,8245670250,68800,68800,68900,68800,545
|
||||
20250508,104500,8208172550,68800,68800,68900,68800,744
|
||||
20250508,104400,8156982250,68800,68800,68800,68700,2222
|
||||
20250508,104300,8004251250,68800,68800,68900,68800,41
|
||||
20250508,104200,8001427950,68800,68800,68900,68800,708
|
||||
20250508,104100,7952716650,68800,68800,68800,68800,373
|
||||
20250508,104000,7927054250,68800,68900,68900,68800,145
|
||||
20250508,103900,7917070050,68900,69000,69000,68800,611
|
||||
20250508,103800,7874942650,69000,69100,69100,69000,139
|
||||
20250508,103700,7865348150,69100,68900,69200,68800,1876
|
||||
20250508,103600,7735882800,68800,68900,69000,68800,764
|
||||
20250508,103500,7683239900,68900,68900,69000,68900,256
|
||||
20250508,103400,7665590800,68900,68800,69000,68800,136
|
||||
20250508,103300,7656217900,68900,68900,69000,68800,534
|
||||
20250508,103200,7619423800,68900,69000,69000,68900,223
|
||||
20250508,103100,7604045000,68900,69000,69000,68900,857
|
||||
20250508,103000,7544962600,69000,68900,69000,68900,1007
|
||||
20250508,102900,7475536100,68900,68900,69000,68900,282
|
||||
20250508,102800,7456085900,68900,69000,69000,68900,186
|
||||
20250508,102700,7443257500,69000,69000,69100,68900,962
|
||||
20250508,102600,7376875050,69100,69200,69200,69000,824
|
||||
20250508,102500,7319946250,69100,69150,69200,69100,263
|
||||
20250508,102400,7301766050,69200,69200,69200,69100,416
|
||||
20250508,102300,7272980750,69100,69200,69200,69100,207
|
||||
20250508,102200,7258666150,69200,69100,69200,69100,156
|
||||
20250508,102100,7247873950,69100,69200,69200,69100,267
|
||||
20250508,102000,7229404250,69200,69200,69200,69100,142
|
||||
20250508,101900,7219581150,69200,69200,69300,69100,1678
|
||||
20250508,101800,7103459550,69300,69200,69300,69200,240
|
||||
20250508,101700,7086838150,69300,69200,69300,69200,154
|
||||
20250508,101600,7076170150,69200,69100,69300,69100,691
|
||||
20250508,101500,7028346050,69200,69100,69200,69100,665
|
||||
20250508,101400,6982332650,69100,69200,69200,69100,512
|
||||
20250508,101300,6946909450,69100,69200,69200,69100,138
|
||||
20250508,101200,6937362150,69200,69100,69200,69100,161
|
||||
20250508,101100,6926225250,69200,69300,69300,69100,500
|
||||
20250508,101000,6891617550,69200,69300,69300,69100,285
|
||||
20250508,100900,6871897150,69200,69200,69300,69000,795
|
||||
20250508,100800,6816939250,69200,69000,69200,69000,697
|
||||
20250508,100700,6768762950,69000,69000,69100,69000,2067
|
||||
20250508,100600,6626108450,69100,69000,69100,69000,377
|
||||
20250508,100500,6600077650,69000,69000,69100,69000,158
|
||||
20250508,100400,6589161650,69000,69050,69100,69000,231
|
||||
20250508,100300,6573216300,69100,69100,69200,69000,1479
|
||||
20250508,100200,6471010100,69100,69200,69200,69100,818
|
||||
20250508,100100,6414451800,69200,69200,69300,69100,729
|
||||
20250508,100000,6364005900,69200,69300,69400,69200,614
|
||||
20250508,095900,6321464800,69300,69300,69400,69300,339
|
||||
20250508,095800,6297958200,69300,69400,69400,69200,562
|
||||
20250508,095700,6259007000,69400,69400,69500,69300,428
|
||||
20250508,095600,6229306500,69400,69300,69400,69200,1017
|
||||
20250508,095500,6158804500,69300,69300,69300,69200,1345
|
||||
20250508,095400,6065615500,69400,69400,69500,69300,735
|
||||
20250508,095300,6014602200,69400,69500,69500,69400,134
|
||||
20250508,095200,6005291650,69500,69300,69500,69300,2886
|
||||
20250508,095100,5804950150,69300,69300,69400,69200,740
|
||||
20250508,095000,5753663950,69300,69300,69400,69300,396
|
||||
20250508,094900,5726215150,69200,69300,69350,69200,444
|
||||
20250508,094800,5695445900,69400,69300,69400,69200,216
|
||||
20250508,094700,5680473700,69300,69400,69400,69200,737
|
||||
20250508,094600,5629388600,69400,69400,69500,69300,396
|
||||
20250508,094500,5601903800,69400,69400,69500,69300,813
|
||||
20250508,094400,5545491600,69400,69500,69500,69300,971
|
||||
20250508,094300,5478091800,69500,69500,69600,69400,630
|
||||
20250508,094200,5434346200,69400,69500,69600,69400,548
|
||||
20250508,094100,5396257250,69600,69700,69700,69400,1289
|
||||
20250508,094000,5306548550,69600,69550,69700,69500,500
|
||||
20250508,093900,5271732100,69600,69600,69700,69400,1942
|
||||
20250508,093800,5136662900,69600,69500,69700,69500,2285
|
||||
20250508,093700,4977616500,69600,69400,69600,69400,942
|
||||
20250508,093600,4912178000,69450,69500,69500,69400,78
|
||||
20250508,093500,4906763100,69500,69300,69500,69300,441
|
||||
20250508,093400,4876133600,69400,69400,69400,69300,600
|
||||
20250508,093300,4834497200,69400,69400,69500,69400,527
|
||||
20250508,093200,4797895200,69300,69500,69600,69300,845
|
||||
20250508,093100,4739222300,69500,69600,69600,69500,2610
|
||||
20250508,093000,4557757400,69600,69500,69700,69400,4109
|
||||
20250508,092900,4271848050,69500,69400,69500,69200,1707
|
||||
20250508,092800,4153436850,69300,69100,69400,69000,2392
|
||||
20250508,092700,3987891550,69100,69100,69200,69100,289
|
||||
20250508,092600,3967921250,69200,69200,69300,69000,1512
|
||||
20250508,092500,3863368050,69200,69100,69300,69100,1267
|
||||
20250508,092400,3775691450,69200,69200,69200,69100,646
|
||||
20250508,092300,3731047750,69200,69200,69300,69100,1106
|
||||
20250508,092200,3654471350,69200,69000,69200,69000,3049
|
||||
20250508,092100,3443759550,68900,68900,68950,68900,606
|
||||
20250508,092000,3402006100,68900,68700,69000,68700,1723
|
||||
20250508,091900,3283318800,68800,68800,68900,68700,662
|
||||
20250508,091800,3237778300,68800,68700,68900,68700,2353
|
||||
20250508,091700,3075938600,68700,68600,68700,68500,4587
|
||||
20250508,091600,2761674400,68600,68500,68600,68400,2215
|
||||
20250508,091500,2609964400,68600,68500,68700,68500,1718
|
||||
20250508,091400,2492157900,68400,68200,68400,68100,4997
|
||||
20250508,091300,2151239200,68150,68250,68300,68100,2905
|
||||
20250508,091200,1953137100,68250,68300,68400,68200,1021
|
||||
20250508,091100,1883431900,68400,68500,68500,68300,2006
|
||||
20250508,091000,1746203150,68500,68400,68600,68400,491
|
||||
20250508,090900,1712589850,68500,68400,68600,68400,2173
|
||||
20250508,090800,1563723150,68400,68100,68500,68100,5405
|
||||
20250508,090700,1194610950,68100,68500,68500,68100,4008
|
||||
20250508,090600,920900950,68500,68600,68700,68400,2053
|
||||
20250508,090500,780252350,68600,68700,68800,68500,2669
|
||||
20250508,090400,597084650,68800,69000,69000,68700,1139
|
||||
20250508,090300,518700450,68900,69000,69100,68900,1250
|
||||
20250508,090200,432504250,69100,69000,69100,69000,256
|
||||
20250508,090100,414832250,69000,69100,69200,68800,1501
|
||||
20250508,090000,311341600,69100,69700,69700,69100,4482
|
||||
|
Reference in New Issue
Block a user