Update 2025-05-08 2733 candle_min
This commit is contained in:
641
078600/min/candle-20250508.csv
Normal file
641
078600/min/candle-20250508.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250508,193900,4260208250,82000,82000,82000,82000,1084
|
||||
20250508,193800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,193700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,193600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,193500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,193400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,193300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,193200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,193100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,193000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,192900,4260208250,82000,82000,82000,82000,0
|
||||
20250508,192800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,192700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,192600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,192500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,192400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,192300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,192200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,192100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,192000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,191900,4260208250,82000,82000,82000,82000,0
|
||||
20250508,191800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,191700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,191600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,191500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,191400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,191300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,191200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,191100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,191000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,190900,4260208250,82000,82000,82000,82000,1084
|
||||
20250508,190800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,190700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,190600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,190500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,190400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,190300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,190200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,190100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,190000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,185900,4260208250,82000,82000,82000,82000,0
|
||||
20250508,185800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,185700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,185600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,185500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,185400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,185300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,185200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,185100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,185000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,184900,4260208250,82000,82000,82000,82000,0
|
||||
20250508,184800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,184700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,184600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,184500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,184400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,184300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,184200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,184100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,184000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,183900,4260208250,82000,82000,82000,82000,1084
|
||||
20250508,183800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,183700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,183600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,183500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,183400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,183300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,183200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,183100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,183000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,182900,4260208250,82000,82000,82000,82000,0
|
||||
20250508,182800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,182700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,182600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,182500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,182400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,182300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,182200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,182100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,182000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,181900,4260208250,82000,82000,82000,82000,0
|
||||
20250508,181800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,181700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,181600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,181500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,181400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,181300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,181200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,181100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,181000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,180900,4260208250,82000,82000,82000,82000,1084
|
||||
20250508,180800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,180700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,180600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,180500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,180400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,180300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,180200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,180100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,180000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,175900,4260208250,82000,82000,82000,82000,0
|
||||
20250508,175800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,175700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,175600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,175500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,175400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,175300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,175200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,175100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,175000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,174900,4260208250,82000,82000,82000,82000,0
|
||||
20250508,174800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,174700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,174600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,174500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,174400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,174300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,174200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,174100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,174000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,173900,4260208250,82000,82000,82000,82000,1084
|
||||
20250508,173800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,173700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,173600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,173500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,173400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,173300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,173200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,173100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,173000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,172900,4260208250,82000,82000,82000,82000,0
|
||||
20250508,172800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,172700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,172600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,172500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,172400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,172300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,172200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,172100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,172000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,171900,4260208250,82000,82000,82000,82000,0
|
||||
20250508,171800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,171700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,171600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,171500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,171400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,171300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,171200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,171100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,171000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,170900,4260208250,82000,82000,82000,82000,1084
|
||||
20250508,170800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,170700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,170600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,170500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,170400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,170300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,170200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,170100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,170000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,165900,4260208250,82000,82000,82000,82000,0
|
||||
20250508,165800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,165700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,165600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,165500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,165400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,165300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,165200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,165100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,165000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,164900,4260208250,82000,82000,82000,82000,0
|
||||
20250508,164800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,164700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,164600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,164500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,164400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,164300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,164200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,164100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,164000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,163900,4260208250,82000,82000,82000,82000,1084
|
||||
20250508,163800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,163700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,163600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,163500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,163400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,163300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,163200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,163100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,163000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,162900,4260208250,82000,82000,82000,82000,0
|
||||
20250508,162800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,162700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,162600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,162500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,162400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,162300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,162200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,162100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,162000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,161900,4260208250,82000,82000,82000,82000,0
|
||||
20250508,161800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,161700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,161600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,161500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,161400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,161300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,161200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,161100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,161000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,160900,4260208250,82000,82000,82000,82000,1084
|
||||
20250508,160800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,160700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,160600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,160500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,160400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,160300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,160200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,160100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,160000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,155900,4260208250,82000,82000,82000,82000,0
|
||||
20250508,155800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,155700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,155600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,155500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,155400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,155300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,155200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,155100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,155000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,154900,4260208250,82000,82000,82000,82000,0
|
||||
20250508,154800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,154700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,154600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,154500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,154400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,154300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,154200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,154100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,154000,4260208250,82000,82000,82000,82000,0
|
||||
20250508,153900,4260208250,82000,82000,82000,82000,1084
|
||||
20250508,153800,4260208250,82000,82000,82000,82000,0
|
||||
20250508,153700,4260208250,82000,82000,82000,82000,0
|
||||
20250508,153600,4260208250,82000,82000,82000,82000,0
|
||||
20250508,153500,4260208250,82000,82000,82000,82000,0
|
||||
20250508,153400,4260208250,82000,82000,82000,82000,0
|
||||
20250508,153300,4260208250,82000,82000,82000,82000,0
|
||||
20250508,153200,4260208250,82000,82000,82000,82000,0
|
||||
20250508,153100,4260208250,82000,82000,82000,82000,0
|
||||
20250508,153000,4260208250,82000,82000,82000,82000,1084
|
||||
20250508,152900,4171320250,82100,82100,82100,82100,0
|
||||
20250508,152800,4171320250,82100,82100,82100,82100,0
|
||||
20250508,152700,4171320250,82100,82100,82100,82100,0
|
||||
20250508,152600,4171320250,82100,82100,82100,82100,0
|
||||
20250508,152500,4171320250,82100,82100,82100,82100,0
|
||||
20250508,152400,4171320250,82100,82100,82100,82100,0
|
||||
20250508,152300,4171320250,82100,82100,82100,82100,0
|
||||
20250508,152200,4171320250,82100,82100,82100,82100,0
|
||||
20250508,152100,4171320250,82100,82100,82100,82100,0
|
||||
20250508,152000,4171320250,82100,82100,82100,82100,0
|
||||
20250508,151900,4171320250,82100,82100,82100,82100,93
|
||||
20250508,151800,4163684950,82000,81900,82000,81900,200
|
||||
20250508,151700,4147285150,82000,82100,82100,81900,308
|
||||
20250508,151600,4122047650,82000,82100,82100,81900,158
|
||||
20250508,151500,4109089850,82100,82000,82100,81900,190
|
||||
20250508,151400,4093507550,82000,81900,82100,81900,285
|
||||
20250508,151300,4070137450,81900,81900,82000,81900,285
|
||||
20250508,151200,4046770150,82000,81900,82000,81900,96
|
||||
20250508,151100,4038902350,81900,81900,82000,81900,236
|
||||
20250508,151000,4019568650,81900,81900,82000,81900,102
|
||||
20250508,150900,4011209550,81900,81900,82000,81900,236
|
||||
20250508,150800,3991870450,81900,81900,82000,81900,92
|
||||
20250508,150700,3984328150,81900,81900,82000,81900,96
|
||||
20250508,150600,3976458950,81900,82000,82000,81900,305
|
||||
20250508,150500,3951452150,81900,81900,82000,81900,122
|
||||
20250508,150400,3941454850,81900,82000,82000,81800,372
|
||||
20250508,150300,3910987550,81900,82000,82000,81900,93
|
||||
20250508,150200,3903364050,82000,82000,82000,81900,106
|
||||
20250508,150100,3894672750,81900,82000,82000,81900,124
|
||||
20250508,150000,3884506250,82000,81900,82000,81900,75
|
||||
20250508,145900,3878358050,81900,81900,82000,81900,58
|
||||
20250508,145800,3873602450,82000,81900,82000,81900,135
|
||||
20250508,145700,3862540450,81900,81900,81900,81900,28
|
||||
20250508,145600,3860247250,81900,81900,82000,81900,26
|
||||
20250508,145500,3858117750,81900,81900,81900,81800,205
|
||||
20250508,145400,3841329650,81900,81800,81900,81800,1393
|
||||
20250508,145300,3727245050,81900,81800,81900,81800,2
|
||||
20250508,145200,3727081350,81800,81900,81900,81800,201
|
||||
20250508,145100,3710620850,81900,81800,81900,81800,55
|
||||
20250508,145000,3706120450,81700,81800,81800,81700,85
|
||||
20250508,144900,3699167550,81800,81800,81900,81700,65
|
||||
20250508,144800,3693847650,81800,81800,81800,81700,314
|
||||
20250508,144700,3668172450,81800,81700,81800,81700,16
|
||||
20250508,144600,3666863850,81700,81800,81800,81700,185
|
||||
20250508,144500,3651734550,81800,81800,81800,81700,87
|
||||
20250508,144400,3644621150,81800,81800,81800,81700,104
|
||||
20250508,144300,3636114050,81800,81800,81900,81800,65
|
||||
20250508,144200,3630796850,81800,81800,81900,81800,517
|
||||
20250508,144100,3588505750,81800,81900,81900,81800,48
|
||||
20250508,144000,3584578850,81900,81900,81900,81900,98
|
||||
20250508,143900,3576552650,81900,81800,81900,81800,72
|
||||
20250508,143800,3570657150,81900,81900,81900,81800,149
|
||||
20250508,143700,3558454150,81900,81900,81900,81900,20
|
||||
20250508,143600,3556816150,82000,81900,82000,81900,15
|
||||
20250508,143500,3555587450,81900,81900,81900,81900,2
|
||||
20250508,143400,3555423650,81900,82100,82100,81900,689
|
||||
20250508,143300,3498937250,82000,82000,82100,82000,194
|
||||
20250508,143200,3483028050,82100,82100,82100,82000,130
|
||||
20250508,143100,3472355150,82100,82100,82200,82100,16
|
||||
20250508,143000,3471041450,82200,82200,82300,82200,746
|
||||
20250508,142900,3409713950,82300,82300,82300,82300,452
|
||||
20250508,142800,3372514350,82300,82300,82300,82200,151
|
||||
20250508,142700,3360092350,82300,82200,82300,82200,87
|
||||
20250508,142600,3352939850,82200,82100,82300,82100,364
|
||||
20250508,142500,3323019250,82100,82200,82200,82100,87
|
||||
20250508,142400,3315875750,82100,82100,82200,82100,125
|
||||
20250508,142300,3305612850,82200,82100,82200,82100,12
|
||||
20250508,142200,3304627350,82100,82100,82200,82100,311
|
||||
20250508,142100,3279067450,82100,82000,82200,82000,263
|
||||
20250508,142000,3257486350,82100,81900,82100,81900,419
|
||||
20250508,141900,3223126150,82000,81900,82000,81800,445
|
||||
20250508,141800,3186677350,81900,81800,81900,81800,42
|
||||
20250508,141700,3183237850,81900,81900,81900,81800,1113
|
||||
20250508,141600,3092084950,81800,81800,81800,81800,66
|
||||
20250508,141500,3086686150,81800,81800,81900,81800,42
|
||||
20250508,141400,3083250450,81800,81800,81900,81700,162
|
||||
20250508,141300,3069995850,81800,81900,81900,81800,199
|
||||
20250508,141200,3053717550,81800,81800,81800,81800,137
|
||||
20250508,141100,3042510950,81800,81800,81800,81800,362
|
||||
20250508,141000,3012899350,81900,81900,82000,81800,942
|
||||
20250508,140900,2935780250,82000,82000,82000,81900,429
|
||||
20250508,140800,2900630750,82000,81900,82000,81900,449
|
||||
20250508,140700,2863812850,81900,81900,82000,81900,38
|
||||
20250508,140600,2860699950,81900,81900,81900,81900,1
|
||||
20250508,140500,2860618050,81900,81900,82000,81900,26
|
||||
20250508,140400,2858487450,81900,81900,81900,81900,14
|
||||
20250508,140300,2857340850,82000,82000,82000,81900,150
|
||||
20250508,140200,2845041050,81900,82000,82000,81900,70
|
||||
20250508,140100,2839302350,81900,82000,82000,81900,39
|
||||
20250508,140000,2836104450,82000,82100,82100,82000,32
|
||||
20250508,135900,2833478050,82100,82000,82100,82000,51
|
||||
20250508,135800,2829295050,81900,81900,82000,81900,298
|
||||
20250508,135700,2804862550,82000,82000,82000,82000,3
|
||||
20250508,135600,2804616550,81900,82000,82000,81900,21
|
||||
20250508,135500,2802895650,82000,81900,82000,81900,66
|
||||
20250508,135400,2797486550,81900,82000,82000,81900,246
|
||||
20250508,135300,2777315650,82000,82000,82100,81900,469
|
||||
20250508,135200,2738857550,81900,82000,82000,81900,15
|
||||
20250508,135100,2737628950,82000,81900,82000,81900,7
|
||||
20250508,135000,2737055050,81900,81900,81900,81900,12
|
||||
20250508,134900,2736072250,81900,81900,82000,81900,40
|
||||
20250508,134800,2732796150,82000,82000,82000,82000,9
|
||||
20250508,134700,2732058150,81900,81900,81900,81900,25
|
||||
20250508,134600,2730010650,82000,82000,82000,82000,1
|
||||
20250508,134500,2729928650,81900,82000,82000,81900,21
|
||||
20250508,134400,2728208650,82100,82000,82100,82000,22
|
||||
20250508,134300,2726404550,82000,82000,82100,82000,344
|
||||
20250508,134200,2698195850,82100,82000,82100,82000,4
|
||||
20250508,134100,2697867750,82100,82000,82100,82000,3
|
||||
20250508,134000,2697621550,82000,82000,82000,82000,12
|
||||
20250508,133900,2696637550,82000,82000,82100,82000,27
|
||||
20250508,133800,2694422450,82000,82000,82100,82000,7
|
||||
20250508,133700,2693848100,82100,82000,82100,82000,51
|
||||
20250508,133600,2689662800,82100,82100,82200,82100,118
|
||||
20250508,133500,2679974900,82100,82100,82100,82100,10
|
||||
20250508,133400,2679153900,82200,82100,82200,82100,14
|
||||
20250508,133300,2678004400,82100,82100,82100,82100,34
|
||||
20250508,133200,2675213000,82200,82200,82200,82100,25
|
||||
20250508,133100,2673158200,82200,82200,82200,82200,50
|
||||
20250508,133000,2669048200,82200,82200,82200,82200,3
|
||||
20250508,132900,2668801600,82300,82200,82300,82200,35
|
||||
20250508,132800,2665923100,82200,82200,82200,82200,3
|
||||
20250508,132700,2665676500,82200,82200,82300,82200,45
|
||||
20250508,132600,2661977400,82200,82300,82300,82200,31
|
||||
20250508,132500,2659427900,82200,82200,82200,82200,1
|
||||
20250508,132400,2659345700,82300,82300,82300,82300,17
|
||||
20250508,132300,2657946600,82300,82200,82300,82200,202
|
||||
20250508,132200,2641327800,82200,82200,82200,82200,10
|
||||
20250508,132100,2640505800,82200,82200,82200,82100,42
|
||||
20250508,132000,2637054800,82200,82200,82200,82200,60
|
||||
20250508,131900,2632122800,82200,82200,82300,82200,31
|
||||
20250508,131800,2629574500,82300,82300,82300,82200,26
|
||||
20250508,131700,2627434900,82100,82300,82300,82100,17
|
||||
20250508,131600,2626036800,82300,82100,82300,82100,83
|
||||
20250508,131500,2619214200,82200,82100,82200,82000,79
|
||||
20250508,131400,2612727100,82100,82200,82200,82100,2
|
||||
20250508,131300,2612562800,82200,82200,82200,82000,211
|
||||
20250508,131200,2595237200,82300,82200,82300,82200,2
|
||||
20250508,131100,2595072700,82200,82200,82300,82200,47
|
||||
20250508,131000,2591209200,82200,82200,82200,82100,127
|
||||
20250508,130900,2580778800,82200,82200,82200,82200,5
|
||||
20250508,130800,2580367800,82200,82200,82200,82200,7
|
||||
20250508,130700,2579792400,82200,82200,82200,82200,23
|
||||
20250508,130600,2577901800,82100,82100,82100,82100,67
|
||||
20250508,130500,2572401100,82100,82100,82100,82000,75
|
||||
20250508,130400,2566245100,82100,82000,82100,82000,94
|
||||
20250508,130300,2558528400,82100,82100,82100,82000,3
|
||||
20250508,130200,2558282200,82000,82100,82100,82000,116
|
||||
20250508,130100,2548764400,82100,82100,82100,82100,20
|
||||
20250508,130000,2547122400,82100,82100,82200,82100,30
|
||||
20250508,125900,2544657300,82100,82100,82100,82100,3
|
||||
20250508,125800,2544411000,82200,82100,82300,82100,226
|
||||
20250508,125700,2525854100,82000,82000,82300,82000,523
|
||||
20250508,125600,2482933700,82200,82200,82200,82200,0
|
||||
20250508,125500,2482933700,82200,82200,82200,82200,8
|
||||
20250508,125400,2482276100,82200,82000,82200,82000,35
|
||||
20250508,125300,2479401700,82000,82100,82100,82000,123
|
||||
20250508,125200,2469309600,82000,82000,82000,82000,12
|
||||
20250508,125100,2468325600,82100,82100,82100,82100,0
|
||||
20250508,125000,2468325600,82100,82100,82100,82000,162
|
||||
20250508,124900,2455025700,82100,82300,82300,82100,557
|
||||
20250508,124800,2409205450,82350,82400,82400,82350,9
|
||||
20250508,124700,2408464050,82400,82300,82400,82300,3
|
||||
20250508,124600,2408217050,82400,82400,82400,82400,0
|
||||
20250508,124500,2408217050,82400,82400,82400,82300,89
|
||||
20250508,124400,2400890450,82400,82400,82400,82400,30
|
||||
20250508,124300,2398418450,82400,82400,82400,82400,27
|
||||
20250508,124200,2396193650,82400,82400,82400,82400,153
|
||||
20250508,124100,2383586450,82400,82400,82500,82400,172
|
||||
20250508,124000,2369412150,82400,82500,82500,82300,23
|
||||
20250508,123900,2367515750,82400,82400,82400,82400,242
|
||||
20250508,123800,2347574950,82400,82400,82400,82400,17
|
||||
20250508,123700,2346174150,82300,82400,82400,82300,26
|
||||
20250508,123600,2344031850,82300,82400,82400,82300,19
|
||||
20250508,123500,2342466450,82300,82300,82300,82300,20
|
||||
20250508,123400,2340820450,82300,82400,82400,82300,4
|
||||
20250508,123300,2340490950,82400,82400,82400,82300,72
|
||||
20250508,123200,2334559550,82400,82500,82500,82400,180
|
||||
20250508,123100,2319727450,82400,82400,82400,82400,17
|
||||
20250508,123000,2318326650,82400,82500,82500,82400,103
|
||||
20250508,122900,2309838850,82400,82450,82500,82400,65
|
||||
20250508,122800,2304480700,82450,82450,82450,82450,1
|
||||
20250508,122700,2304398250,82400,82400,82400,82400,36
|
||||
20250508,122600,2301431850,82500,82400,82500,82400,202
|
||||
20250508,122500,2284785050,82400,82400,82500,82400,225
|
||||
20250508,122400,2266243950,82400,82500,82500,82400,31
|
||||
20250508,122300,2263687550,82400,82400,82400,82400,133
|
||||
20250508,122200,2252728350,82500,82500,82500,82400,371
|
||||
20250508,122100,2222140050,82500,82300,82500,82300,2046
|
||||
20250508,122000,2053347750,82500,82200,82500,82200,1052
|
||||
20250508,121900,1966688650,82300,82300,82300,82300,41
|
||||
20250508,121800,1963314350,82300,82200,82300,82200,78
|
||||
20250508,121700,1956900550,82300,82200,82300,82100,320
|
||||
20250508,121600,1930594150,82200,82200,82200,82100,52
|
||||
20250508,121500,1926320350,82200,82100,82200,82100,17
|
||||
20250508,121400,1924923050,82200,82300,82300,82100,39
|
||||
20250508,121300,1921716850,82200,82200,82200,82200,0
|
||||
20250508,121200,1921716850,82200,82200,82300,82000,110
|
||||
20250508,121100,1912692150,82300,82300,82300,82300,15
|
||||
20250508,121000,1911457650,82300,82000,82300,82000,62
|
||||
20250508,120900,1906357850,82000,82000,82300,82000,52
|
||||
20250508,120800,1902083650,82300,82000,82300,82000,28
|
||||
20250508,120700,1899782550,82300,82300,82300,82000,36
|
||||
20250508,120600,1896820050,82300,82300,82300,82300,16
|
||||
20250508,120500,1895503250,82300,82000,82300,82000,15
|
||||
20250508,120400,1894269650,82300,82000,82300,82000,6
|
||||
20250508,120300,1893776450,82400,82000,82400,82000,2565
|
||||
20250508,120200,1683380850,81900,81900,81900,81900,0
|
||||
20250508,120100,1683380850,81900,81900,81900,81900,33
|
||||
20250508,120000,1680678150,81900,81900,81900,81900,4
|
||||
20250508,115900,1680350550,82000,81900,82000,81900,206
|
||||
20250508,115800,1663458650,81900,81900,81900,81900,35
|
||||
20250508,115700,1660592150,81900,81900,81900,81800,30
|
||||
20250508,115600,1658135250,81800,81900,81900,81800,60
|
||||
20250508,115500,1653221950,81900,81800,81900,81800,289
|
||||
20250508,115400,1629553150,81800,81800,81800,81800,4
|
||||
20250508,115300,1629225950,81900,81800,81900,81800,31
|
||||
20250508,115200,1626689050,81800,81800,81800,81800,0
|
||||
20250508,115100,1626689050,81800,81900,81900,81800,12
|
||||
20250508,115000,1625706350,81900,81900,81900,81900,46
|
||||
20250508,114900,1621938950,81900,81900,81900,81900,14
|
||||
20250508,114800,1620792350,81900,81900,81900,81800,115
|
||||
20250508,114700,1611374050,81900,81900,81900,81900,0
|
||||
20250508,114600,1611374050,81900,81950,81950,81900,3
|
||||
20250508,114500,1611128300,81900,81900,81900,81900,17
|
||||
20250508,114400,1609736000,81900,81900,81900,81900,72
|
||||
20250508,114300,1603839200,82000,81900,82000,81900,2
|
||||
20250508,114200,1603675300,82000,82000,82000,81900,65
|
||||
20250508,114100,1598350000,81900,82000,82000,81900,8
|
||||
20250508,114000,1597694100,82000,81900,82000,81900,10
|
||||
20250508,113900,1596874700,81900,81900,81900,81900,1
|
||||
20250508,113800,1596792800,81900,81900,82000,81900,3
|
||||
20250508,113700,1596547000,81900,81900,82000,81900,17
|
||||
20250508,113600,1595154600,81900,81800,81900,81800,37
|
||||
20250508,113500,1592125400,81900,81900,82000,81900,57
|
||||
20250508,113400,1587457000,81900,82000,82000,81900,17
|
||||
20250508,113300,1586063200,81900,81900,81900,81900,48
|
||||
20250508,113200,1582132000,82000,81900,82000,81900,2
|
||||
20250508,113100,1581968100,82000,81900,82000,81900,126
|
||||
20250508,113000,1571648600,82000,82000,82000,82000,8
|
||||
20250508,112900,1570992600,81900,81900,82000,81900,37
|
||||
20250508,112800,1567960600,81900,81900,81900,81900,0
|
||||
20250508,112700,1567960600,81900,82000,82000,81800,23
|
||||
20250508,112600,1566076100,82000,81900,82000,81800,16
|
||||
20250508,112500,1564765200,81900,81900,81900,81900,4
|
||||
20250508,112400,1564437600,81900,81800,81900,81800,119
|
||||
20250508,112300,1554691600,81900,81900,81900,81900,1
|
||||
20250508,112200,1554609700,81800,81800,81800,81800,168
|
||||
20250508,112100,1540867300,81900,81800,81900,81800,24
|
||||
20250508,112000,1538903900,81800,81800,81800,81800,11
|
||||
20250508,111900,1538004100,81800,81800,81800,81800,7
|
||||
20250508,111800,1537431500,81800,81900,81900,81800,3
|
||||
20250508,111700,1537186000,81800,81900,81900,81800,70
|
||||
20250508,111600,1531458800,81800,81900,81900,81800,18
|
||||
20250508,111500,1529986200,81900,81900,81900,81900,1
|
||||
20250508,111400,1529904300,81800,81900,81900,81800,4
|
||||
20250508,111300,1529576900,81800,81900,81900,81800,23
|
||||
20250508,111200,1527695300,81800,81900,81900,81800,35
|
||||
20250508,111100,1524828900,81900,81900,81900,81800,12
|
||||
20250508,111000,1523846600,81800,81800,81900,81800,28
|
||||
20250508,110900,1521553600,82000,82000,82000,82000,0
|
||||
20250508,110800,1521553600,82000,81900,82000,81900,4
|
||||
20250508,110700,1521225800,81900,81900,82000,81900,101
|
||||
20250508,110600,1512952300,81900,81900,81900,81900,51
|
||||
20250508,110500,1508775400,81800,81800,81900,81800,200
|
||||
20250508,110400,1492413000,81800,81800,81800,81800,1
|
||||
20250508,110300,1492331200,81900,81900,81900,81900,39
|
||||
20250508,110200,1489137100,81900,81800,81900,81800,2
|
||||
20250508,110100,1488973400,81900,81900,81900,81900,52
|
||||
20250508,110000,1484714600,81800,82000,82000,81800,3
|
||||
20250508,105900,1484468800,81900,81900,81900,81800,231
|
||||
20250508,105800,1465550000,81900,81900,81900,81900,1
|
||||
20250508,105700,1465468100,81800,81800,81900,81800,8
|
||||
20250508,105600,1464813600,81800,81800,81800,81800,104
|
||||
20250508,105500,1456306400,81800,81800,81800,81800,1
|
||||
20250508,105400,1456224600,81900,81800,81900,81800,4
|
||||
20250508,105300,1455897300,81800,81800,81800,81800,1
|
||||
20250508,105200,1455815500,81800,81800,81800,81800,18
|
||||
20250508,105100,1454343100,81800,81800,81800,81800,41
|
||||
20250508,105000,1450989300,81800,81800,81800,81800,133
|
||||
20250508,104900,1440109900,81800,81800,81900,81800,8
|
||||
20250508,104800,1439454900,81800,81800,81800,81800,66
|
||||
20250508,104700,1434056100,81800,81800,81800,81800,1
|
||||
20250508,104600,1433974300,81800,81800,81800,81800,6
|
||||
20250508,104500,1433483500,81800,81800,81800,81800,27
|
||||
20250508,104400,1431274900,81800,81800,81800,81800,0
|
||||
20250508,104300,1431274900,81800,81800,81900,81800,108
|
||||
20250508,104200,1422439400,81800,81800,81800,81800,1
|
||||
20250508,104100,1422357600,81800,81800,81800,81800,2
|
||||
20250508,104000,1422194000,81800,81800,81800,81800,1
|
||||
20250508,103900,1422112200,81900,81900,81900,81900,0
|
||||
20250508,103800,1422112200,81900,81900,81900,81800,6
|
||||
20250508,103700,1421620900,81900,81800,81900,81800,43
|
||||
20250508,103600,1418099800,81800,81900,81900,81800,649
|
||||
20250508,103500,1364986000,82000,82000,82000,81900,210
|
||||
20250508,103400,1347779500,81900,82000,82000,81900,18
|
||||
20250508,103300,1346303800,81900,82000,82000,81900,261
|
||||
20250508,103200,1324901900,82000,82000,82100,82000,40
|
||||
20250508,103100,1321619800,82100,82100,82100,82100,25
|
||||
20250508,103000,1319567300,82100,82100,82100,82050,18
|
||||
20250508,102900,1318089750,82000,82100,82200,82000,388
|
||||
20250508,102800,1286234450,82000,82100,82100,82000,7
|
||||
20250508,102700,1285660050,82100,82000,82100,82000,18
|
||||
20250508,102600,1284182350,82100,82100,82100,82100,30
|
||||
20250508,102500,1281719350,82100,82000,82100,82000,12
|
||||
20250508,102400,1280734550,82000,82100,82100,82000,41
|
||||
20250508,102300,1277371500,82100,82000,82100,82000,10
|
||||
20250508,102200,1276550600,82100,82100,82100,82100,25
|
||||
20250508,102100,1274498100,82100,82000,82100,82000,22
|
||||
20250508,102000,1272692000,82000,82100,82100,82000,65
|
||||
20250508,101900,1267356000,82100,82100,82200,82100,70
|
||||
20250508,101800,1261607700,82100,82000,82100,81900,516
|
||||
20250508,101700,1219281900,82000,82000,82000,82000,45
|
||||
20250508,101600,1215591900,82000,82000,82000,82000,9
|
||||
20250508,101500,1214853900,82000,82100,82100,82000,3
|
||||
20250508,101400,1214607800,82000,82000,82000,82000,0
|
||||
20250508,101300,1214607800,82000,82100,82100,82000,12
|
||||
20250508,101200,1213622700,82100,82100,82100,82100,10
|
||||
20250508,101100,1212801700,82100,82100,82100,82000,106
|
||||
20250508,101000,1204099200,82000,82000,82000,82000,1
|
||||
20250508,100900,1204017200,82000,82000,82000,82000,0
|
||||
20250508,100800,1204017200,82000,82100,82100,82000,46
|
||||
20250508,100700,1200241300,82100,82000,82100,82000,35
|
||||
20250508,100600,1197368400,82000,82200,82200,82000,37
|
||||
20250508,100500,1194334100,82100,82200,82300,82100,508
|
||||
20250508,100400,1152611200,82300,82300,82300,82300,18
|
||||
20250508,100300,1151129800,82300,82300,82300,82200,184
|
||||
20250508,100200,1135986800,82200,82300,82300,82100,36
|
||||
20250508,100100,1133024300,82200,82200,82200,82100,168
|
||||
20250508,100000,1119214800,82200,82100,82200,82100,104
|
||||
20250508,095900,1110666100,82100,82100,82100,82100,1
|
||||
20250508,095800,1110584000,82200,82100,82200,82100,41
|
||||
20250508,095700,1107213900,82200,82100,82200,82100,285
|
||||
20250508,095600,1083787200,82000,81900,82000,81800,86
|
||||
20250508,095500,1076743800,81800,82100,82100,81800,1325
|
||||
20250508,095400,968018500,82100,82200,82200,82100,78
|
||||
20250508,095300,961609000,82200,82200,82200,82100,98
|
||||
20250508,095200,953553500,82200,82000,82200,81950,257
|
||||
20250508,095100,932473550,81950,82000,82000,81900,218
|
||||
20250508,095000,914597700,82000,81900,82000,81900,88
|
||||
20250508,094900,907389600,81900,81900,81900,81900,46
|
||||
20250508,094800,903622200,82000,82000,82000,81900,49
|
||||
20250508,094700,899604300,82000,82100,82100,82000,220
|
||||
20250508,094600,881558100,82000,82200,82200,82000,95
|
||||
20250508,094500,873756900,82200,82100,82200,82000,116
|
||||
20250508,094400,864228800,82000,82100,82200,81900,95
|
||||
20250508,094300,856431000,82100,81700,82100,81700,716
|
||||
20250508,094200,797855900,81800,81700,81800,81600,161
|
||||
20250508,094100,784700700,81600,81700,81700,81600,236
|
||||
20250508,094000,765419900,81800,81700,81800,81700,125
|
||||
20250508,093900,755207300,81650,81700,81700,81650,123
|
||||
20250508,093800,745163200,81700,81700,81700,81600,165
|
||||
20250508,093700,731682800,81700,81700,81700,81700,159
|
||||
20250508,093600,718692500,81700,81800,81800,81700,318
|
||||
20250508,093500,692685600,81800,81700,81800,81600,312
|
||||
20250508,093400,667168450,81700,81700,81700,81600,127
|
||||
20250508,093300,656792650,81700,81800,81800,81700,42
|
||||
20250508,093200,653357650,81800,81800,81800,81800,3
|
||||
20250508,093100,653112250,81700,81700,81800,81700,194
|
||||
20250508,093000,637252150,81700,81700,81700,81700,321
|
||||
20250508,092900,611026450,81700,81700,81700,81700,2
|
||||
20250508,092800,610863050,81800,81800,81800,81800,12
|
||||
20250508,092700,609881450,81700,81900,81900,81700,130
|
||||
20250508,092600,599256150,81900,81800,81900,81700,37
|
||||
20250508,092500,596226950,81900,81800,81900,81800,225
|
||||
20250508,092400,577819350,81800,81800,81800,81700,125
|
||||
20250508,092300,567594450,81800,81800,81800,81800,109
|
||||
20250508,092200,558678250,81800,81800,81800,81800,492
|
||||
20250508,092100,518432650,81900,81900,81900,81900,47
|
||||
20250508,092000,514583350,81900,82000,82000,81800,150
|
||||
20250508,091900,502295650,82000,81900,82000,81900,17
|
||||
20250508,091800,500902350,81800,81900,81900,81800,32
|
||||
20250508,091700,498282650,81900,81800,81900,81800,29
|
||||
20250508,091600,495908150,81800,81800,81800,81800,21
|
||||
20250508,091500,494190350,81800,81800,81900,81800,82
|
||||
20250508,091400,487479750,81800,81900,82000,81700,345
|
||||
20250508,091300,459236550,81900,81700,81900,81700,202
|
||||
20250508,091200,442712950,81700,81800,81800,81600,350
|
||||
20250508,091100,414118750,81800,81800,81800,81800,0
|
||||
20250508,091000,414118750,81800,81700,81800,81700,239
|
||||
20250508,090900,394592150,81700,81700,81700,81700,228
|
||||
20250508,090800,375964550,81700,81600,81700,81600,386
|
||||
20250508,090700,344464850,81500,81700,81700,81400,2175
|
||||
20250508,090600,167050550,81700,82000,82000,81700,163
|
||||
20250508,090500,153707750,81900,82000,82000,81900,130
|
||||
20250508,090400,143050100,82100,82100,82100,82100,0
|
||||
20250508,090300,143050100,82100,82200,82200,82000,183
|
||||
20250508,090200,128029300,82300,82200,82400,82100,205
|
||||
20250508,090100,111164500,82100,82100,82100,81900,446
|
||||
20250508,090000,74587900,82100,81700,82100,81700,911
|
||||
|
Reference in New Issue
Block a user