Update 2025-05-08 2733 candle_min
This commit is contained in:
636
069960/min/candle-20250508.csv
Normal file
636
069960/min/candle-20250508.csv
Normal file
@@ -0,0 +1,636 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,193400,7926370700,62100,62100,62100,62100,16884
|
||||
20250508,193300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,193200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,193100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,193000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,192900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,192800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,192700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,192600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,192500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,192400,7926370700,62100,62100,62100,62100,0
|
||||
20250508,192300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,192200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,192100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,192000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,191900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,191800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,191700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,191600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,191500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,191400,7926370700,62100,62100,62100,62100,0
|
||||
20250508,191300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,191200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,191100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,191000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,190900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,190800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,190700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,190600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,190500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,190400,7926370700,62100,62100,62100,62100,16884
|
||||
20250508,190300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,190200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,190100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,190000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,185900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,185800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,185700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,185600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,185500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,185400,7926370700,62100,62100,62100,62100,0
|
||||
20250508,185300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,185200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,185100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,185000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,184900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,184800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,184700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,184600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,184500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,184400,7926370700,62100,62100,62100,62100,0
|
||||
20250508,184300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,184200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,184100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,184000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,183900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,183800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,183700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,183600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,183500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,183400,7926370700,62100,62100,62100,62100,16884
|
||||
20250508,183300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,183200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,183100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,183000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,182900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,182800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,182700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,182600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,182500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,182400,7926370700,62100,62100,62100,62100,0
|
||||
20250508,182300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,182200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,182100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,182000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,181900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,181800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,181700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,181600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,181500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,181400,7926370700,62100,62100,62100,62100,0
|
||||
20250508,181300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,181200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,181100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,181000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,180900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,180800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,180700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,180600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,180500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,180400,7926370700,62100,62100,62100,62100,16884
|
||||
20250508,180300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,180200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,180100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,180000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,175900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,175800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,175700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,175600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,175500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,175400,7926370700,62100,62100,62100,62100,0
|
||||
20250508,175300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,175200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,175100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,175000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,174900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,174800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,174700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,174600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,174500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,174400,7926370700,62100,62100,62100,62100,0
|
||||
20250508,174300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,174200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,174100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,174000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,173900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,173800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,173700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,173600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,173500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,173400,7926370700,62100,62100,62100,62100,16884
|
||||
20250508,173300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,173200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,173100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,173000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,172900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,172800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,172700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,172600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,172500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,172400,7926370700,62100,62100,62100,62100,0
|
||||
20250508,172300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,172200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,172100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,172000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,171900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,171800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,171700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,171600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,171500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,171400,7926370700,62100,62100,62100,62100,0
|
||||
20250508,171300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,171200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,171100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,171000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,170900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,170800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,170700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,170600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,170500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,170400,7926370700,62100,62100,62100,62100,16884
|
||||
20250508,170300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,170200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,170100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,170000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,165900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,165800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,165700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,165600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,165500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,165400,7926370700,62100,62100,62100,62100,0
|
||||
20250508,165300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,165200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,165100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,165000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,164900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,164800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,164700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,164600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,164500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,164400,7926370700,62100,62100,62100,62100,0
|
||||
20250508,164300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,164200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,164100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,164000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,163900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,163800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,163700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,163600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,163500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,163400,7926370700,62100,62100,62100,62100,16884
|
||||
20250508,163300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,163200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,163100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,163000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,162900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,162800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,162700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,162600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,162500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,162400,7926370700,62100,62100,62100,62100,0
|
||||
20250508,162300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,162200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,162100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,162000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,161900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,161800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,161700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,161600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,161500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,161400,7926370700,62100,62100,62100,62100,0
|
||||
20250508,161300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,161200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,161100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,161000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,160900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,160800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,160700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,160600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,160500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,160400,7926370700,62100,62100,62100,62100,16884
|
||||
20250508,160300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,160200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,160100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,160000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,155900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,155800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,155700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,155600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,155500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,155400,7926370700,62100,62100,62100,62100,0
|
||||
20250508,155300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,155200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,155100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,155000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,154900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,154800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,154700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,154600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,154500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,154400,7926370700,62100,62100,62100,62100,0
|
||||
20250508,154300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,154200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,154100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,154000,7926370700,62100,62100,62100,62100,0
|
||||
20250508,153900,7926370700,62100,62100,62100,62100,0
|
||||
20250508,153800,7926370700,62100,62100,62100,62100,0
|
||||
20250508,153700,7926370700,62100,62100,62100,62100,0
|
||||
20250508,153600,7926370700,62100,62100,62100,62100,0
|
||||
20250508,153500,7926370700,62100,62100,62100,62100,0
|
||||
20250508,153400,7926370700,62100,62100,62100,62100,16884
|
||||
20250508,153300,7926370700,62100,62100,62100,62100,0
|
||||
20250508,153200,7926370700,62100,62100,62100,62100,0
|
||||
20250508,153100,7926370700,62100,62100,62100,62100,0
|
||||
20250508,153000,7926370700,62100,62100,62100,62100,16884
|
||||
20250508,152900,6877874300,62100,62100,62100,62100,0
|
||||
20250508,152800,6877874300,62100,62100,62100,62100,0
|
||||
20250508,152700,6877874300,62100,62100,62100,62100,0
|
||||
20250508,152600,6877874300,62100,62100,62100,62100,0
|
||||
20250508,152500,6877874300,62100,62100,62100,62100,0
|
||||
20250508,152400,6877874300,62100,62100,62100,62100,0
|
||||
20250508,152300,6877874300,62100,62100,62100,62100,0
|
||||
20250508,152200,6877874300,62100,62100,62100,62100,0
|
||||
20250508,152100,6877874300,62100,62100,62100,62100,0
|
||||
20250508,152000,6877874300,62100,62100,62100,62100,0
|
||||
20250508,151900,6877874300,62100,62100,62100,62000,61
|
||||
20250508,151800,6874087300,62100,62100,62200,62000,253
|
||||
20250508,151700,6858373900,62300,62200,62300,62000,396
|
||||
20250508,151600,6833747400,62200,62200,62300,62000,518
|
||||
20250508,151500,6801524700,62200,62100,62200,62000,903
|
||||
20250508,151400,6745398400,62100,61900,62200,61900,1091
|
||||
20250508,151300,6677728800,62200,62000,62200,61900,631
|
||||
20250508,151200,6638567700,62000,62100,62200,62000,683
|
||||
20250508,151100,6596108000,62000,61900,62200,61900,691
|
||||
20250508,151000,6553204700,62100,62000,62100,61900,553
|
||||
20250508,150900,6518901000,62000,62000,62200,61900,909
|
||||
20250508,150800,6462473900,62100,61900,62200,61900,782
|
||||
20250508,150700,6413915000,62100,62100,62200,61900,786
|
||||
20250508,150600,6365145400,62100,62200,62200,62000,735
|
||||
20250508,150500,6319468700,62100,62200,62200,61900,653
|
||||
20250508,150400,6278929400,62200,62100,62200,61900,772
|
||||
20250508,150300,6230981700,62000,62000,62100,62000,685
|
||||
20250508,150200,6188460100,62000,61900,62100,61900,738
|
||||
20250508,150100,6142679900,61900,62100,62100,61900,751
|
||||
20250508,150000,6096084100,62100,62000,62100,61900,658
|
||||
20250508,145900,6055236900,62100,62000,62100,61900,1067
|
||||
20250508,145800,5989003400,62000,62000,62200,62000,812
|
||||
20250508,145700,5938579900,62100,61900,62100,61900,869
|
||||
20250508,145600,5884666200,62000,61800,62100,61800,1146
|
||||
20250508,145500,5813668100,61800,61800,62100,61600,1080
|
||||
20250508,145400,5746864100,61800,61700,61900,61400,1210
|
||||
20250508,145300,5672249500,61700,62100,62100,61500,1280
|
||||
20250508,145200,5593206900,61800,62100,62200,61700,1043
|
||||
20250508,145100,5528597700,62100,62000,62100,61900,794
|
||||
20250508,145000,5479311200,62000,61900,62100,61800,814
|
||||
20250508,144900,5428874050,61900,61900,62100,61800,708
|
||||
20250508,144800,5385027450,61900,61800,61900,61700,1001
|
||||
20250508,144700,5323091750,61800,61800,61900,61700,766
|
||||
20250508,144600,5275697200,61900,61800,61900,61800,1000
|
||||
20250508,144500,5213830900,61900,61800,61900,61700,820
|
||||
20250508,144400,5163095700,61900,61700,61900,61600,609
|
||||
20250508,144300,5125468300,61800,61900,61900,61700,1014
|
||||
20250508,144200,5062782500,61800,61900,61900,61700,808
|
||||
20250508,144100,5012849900,61700,61900,62000,61700,823
|
||||
20250508,144000,4961939400,61900,62000,62000,61700,985
|
||||
20250508,143900,4901005550,61900,62000,62100,61800,878
|
||||
20250508,143800,4846568250,62000,62100,62100,62000,850
|
||||
20250508,143700,4793808200,62000,62000,62100,61900,948
|
||||
20250508,143600,4734976700,62100,61900,62100,61800,972
|
||||
20250508,143500,4674702900,61900,61900,62000,61800,915
|
||||
20250508,143400,4618045800,61800,61900,62000,61800,624
|
||||
20250508,143300,4579402700,61900,62000,62000,61800,742
|
||||
20250508,143200,4533412650,61900,61700,62000,61700,796
|
||||
20250508,143100,4484178750,61800,61700,61900,61700,621
|
||||
20250508,143000,4445779700,61700,61800,61900,61700,598
|
||||
20250508,142900,4408822700,61800,61800,61900,61700,560
|
||||
20250508,142800,4374211600,61700,61800,61900,61700,385
|
||||
20250508,142700,4350409800,61700,61800,61900,61600,524
|
||||
20250508,142600,4318018300,61900,61900,62000,61800,539
|
||||
20250508,142500,4284641450,61900,61900,62000,61800,526
|
||||
20250508,142400,4252075750,61900,61800,62000,61800,488
|
||||
20250508,142300,4221872950,61900,61900,62000,61800,584
|
||||
20250508,142200,4185703400,62000,61900,62000,61800,568
|
||||
20250508,142100,4150508300,61900,61900,62000,61800,544
|
||||
20250508,142000,4116842250,61900,61900,61900,61800,535
|
||||
20250508,141900,4083734250,61900,61900,62000,61800,665
|
||||
20250508,141800,4042577550,61900,61800,62000,61700,473
|
||||
20250508,141700,4013309250,61900,61800,62100,61800,1976
|
||||
20250508,141600,3890829650,61800,61400,62000,61300,2711
|
||||
20250508,141500,3723712550,61500,60800,61500,60800,10898
|
||||
20250508,141400,3057027450,60900,60900,60900,60700,101
|
||||
20250508,141300,3050882750,60900,60900,60900,60700,417
|
||||
20250508,141200,3025526450,60900,60800,60900,60800,123
|
||||
20250508,141100,3018042550,60900,60900,61000,60800,343
|
||||
20250508,141000,2997156650,61000,60700,61000,60700,227
|
||||
20250508,140900,2983333050,60800,60700,60900,60700,446
|
||||
20250508,140800,2956218200,60800,60900,60900,60700,359
|
||||
20250508,140700,2934392500,60900,60900,60900,60800,82
|
||||
20250508,140600,2929403200,60800,60850,60900,60800,184
|
||||
20250508,140500,2918203000,60800,60600,61100,60500,3656
|
||||
20250508,140400,2695659800,60500,60300,60700,60200,5298
|
||||
20250508,140300,2375002950,60300,60300,60400,60200,260
|
||||
20250508,140200,2359308150,60400,60300,60400,60200,115
|
||||
20250508,140100,2352372350,60300,60200,60400,60200,124
|
||||
20250508,140000,2344897850,60300,60300,60400,60200,88
|
||||
20250508,135900,2339592150,60300,60100,60400,60100,577
|
||||
20250508,135800,2304830350,60100,60100,60200,60000,60
|
||||
20250508,135700,2301224950,60100,60100,60200,60100,127
|
||||
20250508,135600,2293585400,60000,60200,60200,60000,56
|
||||
20250508,135500,2290220800,60200,60100,60200,60000,47
|
||||
20250508,135400,2287396900,60100,60100,60200,60000,113
|
||||
20250508,135300,2280610400,60100,60100,60200,60000,62
|
||||
20250508,135200,2276883200,60000,60000,60100,60000,84
|
||||
20250508,135100,2271840150,60200,60100,60200,60000,78
|
||||
20250508,135000,2267154750,60000,60050,60200,60000,109
|
||||
20250508,134900,2260602550,60050,60000,60200,60000,266
|
||||
20250508,134800,2244617800,60000,60200,60200,60000,150
|
||||
20250508,134700,2235600200,60200,60200,60200,60100,72
|
||||
20250508,134600,2231268550,60200,60200,60200,60100,149
|
||||
20250508,134500,2222305350,60100,60100,60200,60100,217
|
||||
20250508,134400,2209262850,60200,60200,60200,60100,108
|
||||
20250508,134300,2202765950,60100,60200,60200,60100,125
|
||||
20250508,134200,2195249950,60100,60200,60200,60100,167
|
||||
20250508,134100,2185202300,60200,60100,60200,60100,83
|
||||
20250508,134000,2180211400,60100,60200,60200,60100,77
|
||||
20250508,133900,2175581150,60200,60200,60200,60100,40
|
||||
20250508,133800,2173175550,60100,60200,60300,60100,121
|
||||
20250508,133700,2165892550,60100,60100,60200,60100,129
|
||||
20250508,133600,2158135450,60100,60200,60200,60100,50
|
||||
20250508,133500,2155127750,60200,60300,60300,60100,89
|
||||
20250508,133400,2149774100,60300,60200,60300,60100,120
|
||||
20250508,133300,2142554000,60300,60200,60300,60100,86
|
||||
20250508,133200,2137375150,60200,60200,60300,60100,102
|
||||
20250508,133100,2131233850,60200,60200,60300,60100,77
|
||||
20250508,133000,2126600350,60100,60200,60200,60100,60
|
||||
20250508,132900,2122993050,60200,60100,60300,60100,106
|
||||
20250508,132800,2116613050,60200,60200,60200,60100,101
|
||||
20250508,132700,2110535450,60100,60200,60200,60100,68
|
||||
20250508,132600,2106444850,60100,60150,60200,60100,178
|
||||
20250508,132500,2095739050,60150,60100,60200,60100,62
|
||||
20250508,132400,2092011700,60200,60200,60200,60100,50
|
||||
20250508,132300,2089002900,60100,60200,60200,60100,175
|
||||
20250508,132200,2078477750,60200,60200,60200,60100,115
|
||||
20250508,132100,2071556450,60100,60150,60200,60100,90
|
||||
20250508,132000,2066143150,60200,60200,60200,60100,53
|
||||
20250508,131900,2062954850,60200,60150,60200,60100,76
|
||||
20250508,131800,2058380650,60200,60200,60200,60100,124
|
||||
20250508,131700,2050918300,60300,60100,60300,60100,81
|
||||
20250508,131600,2046041400,60100,60300,60300,60100,70
|
||||
20250508,131500,2041831300,60300,60200,60300,60100,164
|
||||
20250508,131400,2031957400,60300,60200,60300,60200,83
|
||||
20250508,131300,2026957100,60200,60200,60300,60100,78
|
||||
20250508,131200,2022259550,60300,60300,60400,60100,235
|
||||
20250508,131100,2008091350,60300,60200,60400,60200,105
|
||||
20250508,131000,2001758900,60100,60300,60300,60100,60
|
||||
20250508,130900,1998144100,60200,60100,60200,60100,55
|
||||
20250508,130800,1994836700,60200,60100,60300,60100,126
|
||||
20250508,130700,1987246650,60100,60200,60300,60100,62
|
||||
20250508,130600,1983509850,60200,60200,60400,60100,205
|
||||
20250508,130500,1971160900,60200,60300,60300,60200,113
|
||||
20250508,130400,1964349300,60300,60300,60300,60200,38
|
||||
20250508,130300,1962061200,60300,60300,60300,60100,67
|
||||
20250508,130200,1958027700,60300,60400,60400,60300,180
|
||||
20250508,130100,1947170300,60400,60300,60400,60200,91
|
||||
20250508,130000,1941684650,60300,60300,60300,60200,68
|
||||
20250508,125900,1937586150,60300,60400,60400,60300,80
|
||||
20250508,125800,1932759000,60300,60200,60400,60200,219
|
||||
20250508,125700,1919570400,60200,60300,60400,60200,81
|
||||
20250508,125600,1914686600,60400,60200,60400,60200,110
|
||||
20250508,125500,1908053050,60200,60300,60300,60200,56
|
||||
20250508,125400,1904680050,60200,60200,60400,60100,260
|
||||
20250508,125300,1889022450,60200,60100,60300,60100,211
|
||||
20250508,125200,1876320550,60100,60200,60200,60100,70
|
||||
20250508,125100,1872109100,60100,60100,60200,60100,434
|
||||
20250508,125000,1846019900,60100,60100,60200,60100,120
|
||||
20250508,124900,1838799900,60100,60200,60200,60100,174
|
||||
20250508,124800,1828333050,60200,60200,60200,60100,105
|
||||
20250508,124700,1822014450,60200,60300,60300,60200,111
|
||||
20250508,124600,1815328150,60200,60200,60300,60100,195
|
||||
20250508,124500,1803590050,60200,60200,60300,60200,77
|
||||
20250508,124400,1798953350,60200,60200,60300,60200,73
|
||||
20250508,124300,1794555100,60300,60200,60300,60200,92
|
||||
20250508,124200,1789015200,60200,60300,60300,60200,75
|
||||
20250508,124100,1784496250,60300,60200,60300,60200,186
|
||||
20250508,124000,1773285350,60200,60350,60350,60200,89
|
||||
20250508,123900,1767919450,60350,60200,60400,60200,129
|
||||
20250508,123800,1760150000,60200,60300,60300,60200,107
|
||||
20250508,123700,1753700500,60200,60300,60400,60200,128
|
||||
20250508,123600,1745977200,60300,60300,60400,60300,80
|
||||
20250508,123500,1741152800,60300,60400,60400,60300,94
|
||||
20250508,123400,1735482450,60400,60300,60400,60200,239
|
||||
20250508,123300,1721069450,60300,60300,60400,60300,64
|
||||
20250508,123200,1717205950,60400,60300,60400,60200,168
|
||||
20250508,123100,1707068200,60300,60300,60400,60300,56
|
||||
20250508,123000,1703690000,60300,60400,60400,60300,107
|
||||
20250508,122900,1697234700,60300,60400,60400,60200,119
|
||||
20250508,122800,1690056400,60300,60300,60400,60300,82
|
||||
20250508,122700,1685109400,60300,60300,60400,60300,91
|
||||
20250508,122600,1679619050,60300,60200,60400,60200,98
|
||||
20250508,122500,1673709850,60300,60400,60400,60200,81
|
||||
20250508,122400,1668828600,60300,60200,60300,60200,290
|
||||
20250508,122300,1651344600,60300,60250,60300,60200,124
|
||||
20250508,122200,1643871350,60300,60300,60300,60200,117
|
||||
20250508,122100,1636822850,60200,60200,60200,60200,59
|
||||
20250508,122000,1633271050,60100,60100,60300,60100,133
|
||||
20250508,121900,1625256450,60100,60200,60300,60100,60
|
||||
20250508,121800,1621645250,60300,60200,60300,60100,120
|
||||
20250508,121700,1614417550,60100,60200,60300,60100,436
|
||||
20250508,121600,1588162950,60200,60200,60300,60200,61
|
||||
20250508,121500,1584488650,60200,60200,60300,60100,54
|
||||
20250508,121400,1581237700,60200,60100,60300,60100,145
|
||||
20250508,121300,1572511500,60100,60200,60300,60100,71
|
||||
20250508,121200,1568237900,60200,60100,60300,60100,183
|
||||
20250508,121100,1557215900,60100,60200,60300,60100,119
|
||||
20250508,121000,1550053400,60200,60100,60300,60100,101
|
||||
20250508,120900,1543976300,60200,60200,60300,60100,120
|
||||
20250508,120800,1536746500,60200,60200,60300,60200,98
|
||||
20250508,120700,1530842550,60200,60300,60300,60100,80
|
||||
20250508,120600,1526030950,60200,60200,60200,60100,31
|
||||
20250508,120500,1524165050,60200,60200,60300,60100,176
|
||||
20250508,120400,1513562150,60100,60200,60300,60100,91
|
||||
20250508,120300,1508084650,60200,60200,60300,60100,98
|
||||
20250508,120200,1502185750,60100,60200,60300,60100,185
|
||||
20250508,120100,1491050650,60200,60200,60300,60100,64
|
||||
20250508,120000,1487197600,60200,60200,60300,60100,163
|
||||
20250508,115900,1477380700,60200,60200,60300,60200,101
|
||||
20250508,115800,1471297800,60200,60200,60300,60200,75
|
||||
20250508,115700,1466778350,60200,60100,60200,60100,234
|
||||
20250508,115600,1452695450,60100,60200,60300,60100,205
|
||||
20250508,115500,1440355750,60200,60100,60300,60100,70
|
||||
20250508,115400,1436141550,60200,60200,60300,60100,87
|
||||
20250508,115300,1430904550,60300,60100,60300,60100,104
|
||||
20250508,115200,1424646750,60200,60100,60300,60100,91
|
||||
20250508,115100,1419167950,60100,60100,60200,60100,348
|
||||
20250508,115000,1398223700,60100,60100,60200,60100,184
|
||||
20250508,114900,1387162500,60100,60100,60200,60100,98
|
||||
20250508,114800,1381270550,60200,60100,60300,60100,225
|
||||
20250508,114700,1367731550,60100,60100,60200,60100,59
|
||||
20250508,114600,1364182550,60100,60100,60250,60100,117
|
||||
20250508,114500,1357143350,60200,60100,60200,60100,113
|
||||
20250508,114400,1350349850,60200,60200,60300,60100,72
|
||||
20250508,114300,1346014600,60100,60200,60200,60100,86
|
||||
20250508,114200,1340841600,60100,60250,60300,60100,122
|
||||
20250508,114100,1333496150,60300,60100,60300,60100,81
|
||||
20250508,114000,1328617250,60200,60200,60300,60100,82
|
||||
20250508,113900,1323679150,60200,60200,60300,60200,61
|
||||
20250508,113800,1320003950,60100,60300,60300,60100,116
|
||||
20250508,113700,1313022550,60200,60200,60300,60200,56
|
||||
20250508,113600,1309650350,60200,60300,60300,60100,126
|
||||
20250508,113500,1302069400,60200,60200,60200,60100,98
|
||||
20250508,113400,1296172700,60300,60100,60300,60100,71
|
||||
20250508,113300,1291899250,60100,60200,60200,60100,199
|
||||
20250508,113200,1279936650,60200,60300,60300,60000,280
|
||||
20250508,113100,1263102300,60200,60100,60300,60100,128
|
||||
20250508,113000,1255400900,60100,60300,60300,60100,213
|
||||
20250508,112900,1242573600,60200,60300,60300,60200,101
|
||||
20250508,112800,1236486300,60200,60200,60300,60200,133
|
||||
20250508,112700,1228474200,60200,60300,60300,60200,129
|
||||
20250508,112600,1220700850,60200,60300,60300,60200,80
|
||||
20250508,112500,1215881850,60300,60250,60300,60200,92
|
||||
20250508,112400,1210341800,60300,60300,60300,60200,131
|
||||
20250508,112300,1202448400,60200,60300,60300,60200,105
|
||||
20250508,112200,1196122200,60300,60200,60300,60200,202
|
||||
20250508,112100,1183948600,60300,60400,60400,60200,92
|
||||
20250508,112000,1178405500,60400,60400,60400,60200,117
|
||||
20250508,111900,1171348800,60400,60400,60400,60200,100
|
||||
20250508,111800,1165321700,60300,60300,60300,60200,91
|
||||
20250508,111700,1159837100,60300,60300,60400,60200,124
|
||||
20250508,111600,1152361350,60200,60300,60400,60200,159
|
||||
20250508,111500,1142782450,60400,60300,60400,60300,80
|
||||
20250508,111400,1137955700,60200,60200,60400,60200,170
|
||||
20250508,111300,1127719800,60400,60400,60500,60200,329
|
||||
20250508,111200,1107862200,60400,60400,60500,60300,842
|
||||
20250508,111100,1056952300,60300,60200,60400,60200,87
|
||||
20250508,111000,1051703700,60300,60400,60400,60200,138
|
||||
20250508,110900,1043380350,60300,60400,60400,60200,234
|
||||
20250508,110800,1029285850,60400,60300,60400,60300,50
|
||||
20250508,110700,1026270450,60300,60200,60400,60200,115
|
||||
20250508,110600,1019339500,60300,60200,60300,60200,126
|
||||
20250508,110500,1011746100,60200,60300,60300,60200,150
|
||||
20250508,110400,1002705800,60300,60300,60400,60200,132
|
||||
20250508,110300,994744500,60300,60300,60400,60200,438
|
||||
20250508,110200,968324100,60400,60300,60400,60200,313
|
||||
20250508,110100,949439700,60400,60300,60400,60200,136
|
||||
20250508,110000,941237600,60400,60200,60400,60200,86
|
||||
20250508,105900,936051450,60200,60200,60400,60200,85
|
||||
20250508,105800,930929250,60300,60300,60300,60200,162
|
||||
20250508,105700,921165500,60300,60300,60400,60200,125
|
||||
20250508,105600,913630000,60300,60350,60400,60200,163
|
||||
20250508,105500,903800850,60350,60200,60400,60200,139
|
||||
20250508,105400,895419000,60300,60300,60300,60200,144
|
||||
20250508,105300,886741850,60300,59900,60400,59900,3159
|
||||
20250508,105200,696593900,59900,59900,60000,59800,82
|
||||
20250508,105100,691682100,60000,59950,60000,59800,61
|
||||
20250508,105000,688029450,59900,59900,60000,59900,127
|
||||
20250508,104900,680420650,59900,59900,60000,59900,73
|
||||
20250508,104800,676045850,59900,59900,60000,59800,169
|
||||
20250508,104700,665922150,60000,59700,60000,59700,97
|
||||
20250508,104600,660117550,59900,59900,59900,59800,118
|
||||
20250508,104500,653054200,59800,59700,59900,59700,36
|
||||
20250508,104400,650901600,59700,59900,59900,59700,276
|
||||
20250508,104300,634406000,59900,60000,60000,59700,46
|
||||
20250508,104200,631653500,60000,59800,60000,59700,164
|
||||
20250508,104100,621837300,59800,59800,60000,59800,107
|
||||
20250508,104000,615429850,59900,59800,60000,59800,78
|
||||
20250508,103900,610759050,59900,59900,59900,59700,81
|
||||
20250508,103800,605914750,59800,59800,59900,59600,67
|
||||
20250508,103700,601907050,59800,59900,60000,59700,99
|
||||
20250508,103600,595988550,59900,59900,59900,59700,92
|
||||
20250508,103500,590485500,59800,59900,59900,59800,85
|
||||
20250508,103400,585398600,59900,59900,59900,59800,74
|
||||
20250508,103300,580969150,59800,59800,59900,59800,340
|
||||
20250508,103200,560630050,59800,59600,59800,59600,43
|
||||
20250508,103100,558062050,59700,59600,59800,59600,59
|
||||
20250508,103000,554538650,59600,59800,59900,59600,149
|
||||
20250508,102900,545637550,59900,59900,59950,59700,102
|
||||
20250508,102800,539536900,59900,59800,60000,59700,138
|
||||
20250508,102700,531271000,59700,59850,59900,59700,184
|
||||
20250508,102600,520263350,59900,59900,59900,59700,92
|
||||
20250508,102500,514760150,59800,59900,59900,59700,240
|
||||
20250508,102400,500406950,59800,59900,59900,59800,84
|
||||
20250508,102300,495378800,59900,59900,60000,59800,52
|
||||
20250508,102200,492265700,60000,59850,60000,59700,113
|
||||
20250508,102100,485504700,59900,59800,60000,59800,105
|
||||
20250508,102000,479214800,59900,59800,60000,59700,43
|
||||
20250508,101900,476643100,59700,59800,59900,59700,268
|
||||
20250508,101800,460632400,59800,59900,59900,59700,69
|
||||
20250508,101700,456507500,59800,59900,59900,59800,81
|
||||
20250508,101600,451660050,59800,59800,59900,59800,92
|
||||
20250508,101500,446154850,59900,59700,59900,59700,138
|
||||
20250508,101400,437902150,59800,59800,59800,59700,41
|
||||
20250508,101300,435453050,59800,59700,60000,59600,578
|
||||
20250508,101200,400823300,59600,59600,59700,59600,30
|
||||
20250508,101100,399035100,59700,59700,59800,59700,86
|
||||
20250508,101000,393895600,59600,59800,59800,59600,150
|
||||
20250508,100900,384945100,59700,59700,59700,59600,19
|
||||
20250508,100800,383811700,59700,59800,59800,59600,98
|
||||
20250508,100700,377962900,59800,59600,59800,59600,89
|
||||
20250508,100600,372647650,59700,59800,59900,59500,141
|
||||
20250508,100500,364226750,59700,59700,59900,59600,185
|
||||
20250508,100400,353174050,59900,60100,60100,59800,505
|
||||
20250508,100300,322934950,60100,60000,60100,60000,78
|
||||
20250508,100200,318254050,60000,59900,60100,59900,164
|
||||
20250508,100100,308411850,59900,60000,60100,59900,165
|
||||
20250508,100000,298524350,59900,60100,60100,59900,46
|
||||
20250508,095900,295762950,59900,60000,60000,59900,37
|
||||
20250508,095800,293543550,60100,59900,60100,59900,70
|
||||
20250508,095700,289343550,60000,59800,60000,59800,590
|
||||
20250508,095600,253974350,59700,59700,59700,59700,5
|
||||
20250508,095500,253675850,59700,59900,59900,59700,90
|
||||
20250508,095400,248295650,59900,59800,60000,59800,70
|
||||
20250508,095300,244103950,59900,59900,60050,59850,81
|
||||
20250508,095200,239251200,59900,60000,60000,59900,36
|
||||
20250508,095100,237091800,59900,59900,60000,59900,70
|
||||
20250508,095000,232898100,59900,59600,60000,59600,289
|
||||
20250508,094900,215592450,59600,59600,59600,59600,1
|
||||
20250508,094800,215532850,59600,59700,59700,59600,35
|
||||
20250508,094700,213445550,59700,59700,59700,59600,122
|
||||
20250508,094600,206162250,59800,59500,59900,59500,253
|
||||
20250508,094500,191030850,59600,59600,59650,59500,64
|
||||
20250508,094400,187218200,59600,59600,59700,59500,14
|
||||
20250508,094300,186383500,59600,59600,59600,59600,137
|
||||
20250508,094200,178218300,59600,59600,59600,59600,3
|
||||
20250508,094100,178039500,59550,59600,59600,59550,32
|
||||
20250508,094000,176132550,59600,59600,59600,59600,7
|
||||
20250508,093900,175715350,59500,59500,59500,59400,61
|
||||
20250508,093800,172087550,59600,59800,59800,59600,17
|
||||
20250508,093700,171072950,59600,59700,59700,59600,125
|
||||
20250508,093600,163618250,59700,59800,59800,59600,118
|
||||
20250508,093500,156573950,59800,59700,59800,59700,54
|
||||
20250508,093400,153346850,59800,59900,59900,59800,65
|
||||
20250508,093300,149459150,60000,59800,60000,59800,26
|
||||
20250508,093200,147901800,60000,59900,60000,59900,26
|
||||
20250508,093100,146341900,59900,60000,60000,59850,104
|
||||
20250508,093000,140110950,60000,59900,60000,59900,37
|
||||
20250508,092900,137891950,60000,59900,60000,59900,94
|
||||
20250508,092800,132260350,59900,60100,60200,59900,83
|
||||
20250508,092700,127279800,60000,60000,60000,60000,31
|
||||
20250508,092600,125419800,60000,60100,60100,60000,21
|
||||
20250508,092500,124159100,60100,60000,60100,59800,61
|
||||
20250508,092400,120503700,60100,59950,60100,59900,394
|
||||
20250508,092300,96866600,59900,59900,59900,59900,37
|
||||
20250508,092200,94650300,59900,59800,59900,59800,20
|
||||
20250508,092100,93453200,59700,59700,59750,59600,143
|
||||
20250508,092000,84917300,59700,59750,59800,59700,27
|
||||
20250508,091900,83303950,59700,59700,59700,59700,22
|
||||
20250508,091800,81990550,59700,59800,59800,59700,29
|
||||
20250508,091700,80258200,59700,59700,59800,59650,18
|
||||
20250508,091600,79183750,59700,59600,59700,59600,50
|
||||
20250508,091500,76200850,59500,59500,59500,59500,69
|
||||
20250508,091400,72095350,59600,59500,59600,59450,64
|
||||
20250508,091300,68287600,59500,59500,59500,59500,41
|
||||
20250508,091200,65848100,59500,59700,59700,59300,192
|
||||
20250508,091100,54439200,59500,59700,59700,59500,33
|
||||
20250508,091000,52471800,59700,59500,59700,59500,94
|
||||
20250508,090900,46874550,59500,59400,59500,59400,49
|
||||
20250508,090800,43962550,59400,59400,59400,59400,0
|
||||
20250508,090700,43962550,59400,59300,59500,59300,19
|
||||
20250508,090600,42834350,59400,59400,59400,59300,30
|
||||
20250508,090500,41052550,59500,59500,59500,59500,1
|
||||
20250508,090400,40993050,59400,59300,59400,59200,134
|
||||
20250508,090300,33045850,59300,59200,59300,59100,160
|
||||
20250508,090200,23574850,59300,59250,59400,59000,74
|
||||
20250508,090100,19202200,59200,59000,59200,59000,69
|
||||
20250508,090000,15126400,59400,58800,59400,58800,257
|
||||
|
Reference in New Issue
Block a user