Update 2025-04-15 2740 candle_min
This commit is contained in:
571
005300/min/candle-20250415.csv
Normal file
571
005300/min/candle-20250415.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,182900,653442550,106300,106300,106300,106300,158
|
||||
20250415,182800,653442550,106300,106300,106300,106300,0
|
||||
20250415,182700,653442550,106300,106300,106300,106300,0
|
||||
20250415,182600,653442550,106300,106300,106300,106300,0
|
||||
20250415,182500,653442550,106300,106300,106300,106300,0
|
||||
20250415,182400,653442550,106300,106300,106300,106300,0
|
||||
20250415,182300,653442550,106300,106300,106300,106300,0
|
||||
20250415,182200,653442550,106300,106300,106300,106300,0
|
||||
20250415,182100,653442550,106300,106300,106300,106300,0
|
||||
20250415,182000,653442550,106300,106300,106300,106300,0
|
||||
20250415,181900,653442550,106300,106300,106300,106300,0
|
||||
20250415,181800,653442550,106300,106300,106300,106300,0
|
||||
20250415,181700,653442550,106300,106300,106300,106300,0
|
||||
20250415,181600,653442550,106300,106300,106300,106300,0
|
||||
20250415,181500,653442550,106300,106300,106300,106300,0
|
||||
20250415,181400,653442550,106300,106300,106300,106300,0
|
||||
20250415,181300,653442550,106300,106300,106300,106300,0
|
||||
20250415,181200,653442550,106300,106300,106300,106300,0
|
||||
20250415,181100,653442550,106300,106300,106300,106300,0
|
||||
20250415,181000,653442550,106300,106300,106300,106300,0
|
||||
20250415,180900,653442550,106300,106300,106300,106300,0
|
||||
20250415,180800,653442550,106300,106300,106300,106300,0
|
||||
20250415,180700,653442550,106300,106300,106300,106300,0
|
||||
20250415,180600,653442550,106300,106300,106300,106300,0
|
||||
20250415,180500,653442550,106300,106300,106300,106300,0
|
||||
20250415,180400,653442550,106300,106300,106300,106300,0
|
||||
20250415,180300,653442550,106300,106300,106300,106300,0
|
||||
20250415,180200,653442550,106300,106300,106300,106300,0
|
||||
20250415,180100,653442550,106300,106300,106300,106300,0
|
||||
20250415,180000,653442550,106300,106300,106300,106300,0
|
||||
20250415,175900,653442550,106300,106300,106300,106300,158
|
||||
20250415,175800,653442550,106300,106300,106300,106300,0
|
||||
20250415,175700,653442550,106300,106300,106300,106300,0
|
||||
20250415,175600,653442550,106300,106300,106300,106300,0
|
||||
20250415,175500,653442550,106300,106300,106300,106300,0
|
||||
20250415,175400,653442550,106300,106300,106300,106300,0
|
||||
20250415,175300,653442550,106300,106300,106300,106300,0
|
||||
20250415,175200,653442550,106300,106300,106300,106300,0
|
||||
20250415,175100,653442550,106300,106300,106300,106300,0
|
||||
20250415,175000,653442550,106300,106300,106300,106300,0
|
||||
20250415,174900,653442550,106300,106300,106300,106300,0
|
||||
20250415,174800,653442550,106300,106300,106300,106300,0
|
||||
20250415,174700,653442550,106300,106300,106300,106300,0
|
||||
20250415,174600,653442550,106300,106300,106300,106300,0
|
||||
20250415,174500,653442550,106300,106300,106300,106300,0
|
||||
20250415,174400,653442550,106300,106300,106300,106300,0
|
||||
20250415,174300,653442550,106300,106300,106300,106300,0
|
||||
20250415,174200,653442550,106300,106300,106300,106300,0
|
||||
20250415,174100,653442550,106300,106300,106300,106300,0
|
||||
20250415,174000,653442550,106300,106300,106300,106300,0
|
||||
20250415,173900,653442550,106300,106300,106300,106300,0
|
||||
20250415,173800,653442550,106300,106300,106300,106300,0
|
||||
20250415,173700,653442550,106300,106300,106300,106300,0
|
||||
20250415,173600,653442550,106300,106300,106300,106300,0
|
||||
20250415,173500,653442550,106300,106300,106300,106300,0
|
||||
20250415,173400,653442550,106300,106300,106300,106300,0
|
||||
20250415,173300,653442550,106300,106300,106300,106300,0
|
||||
20250415,173200,653442550,106300,106300,106300,106300,0
|
||||
20250415,173100,653442550,106300,106300,106300,106300,0
|
||||
20250415,173000,653442550,106300,106300,106300,106300,0
|
||||
20250415,172900,653442550,106300,106300,106300,106300,158
|
||||
20250415,172800,653442550,106300,106300,106300,106300,0
|
||||
20250415,172700,653442550,106300,106300,106300,106300,0
|
||||
20250415,172600,653442550,106300,106300,106300,106300,0
|
||||
20250415,172500,653442550,106300,106300,106300,106300,0
|
||||
20250415,172400,653442550,106300,106300,106300,106300,0
|
||||
20250415,172300,653442550,106300,106300,106300,106300,0
|
||||
20250415,172200,653442550,106300,106300,106300,106300,0
|
||||
20250415,172100,653442550,106300,106300,106300,106300,0
|
||||
20250415,172000,653442550,106300,106300,106300,106300,0
|
||||
20250415,171900,653442550,106300,106300,106300,106300,0
|
||||
20250415,171800,653442550,106300,106300,106300,106300,0
|
||||
20250415,171700,653442550,106300,106300,106300,106300,0
|
||||
20250415,171600,653442550,106300,106300,106300,106300,0
|
||||
20250415,171500,653442550,106300,106300,106300,106300,0
|
||||
20250415,171400,653442550,106300,106300,106300,106300,0
|
||||
20250415,171300,653442550,106300,106300,106300,106300,0
|
||||
20250415,171200,653442550,106300,106300,106300,106300,0
|
||||
20250415,171100,653442550,106300,106300,106300,106300,0
|
||||
20250415,171000,653442550,106300,106300,106300,106300,0
|
||||
20250415,170900,653442550,106300,106300,106300,106300,0
|
||||
20250415,170800,653442550,106300,106300,106300,106300,0
|
||||
20250415,170700,653442550,106300,106300,106300,106300,0
|
||||
20250415,170600,653442550,106300,106300,106300,106300,0
|
||||
20250415,170500,653442550,106300,106300,106300,106300,0
|
||||
20250415,170400,653442550,106300,106300,106300,106300,0
|
||||
20250415,170300,653442550,106300,106300,106300,106300,0
|
||||
20250415,170200,653442550,106300,106300,106300,106300,0
|
||||
20250415,170100,653442550,106300,106300,106300,106300,0
|
||||
20250415,170000,653442550,106300,106300,106300,106300,0
|
||||
20250415,165900,653442550,106300,106300,106300,106300,158
|
||||
20250415,165800,653442550,106300,106300,106300,106300,0
|
||||
20250415,165700,653442550,106300,106300,106300,106300,0
|
||||
20250415,165600,653442550,106300,106300,106300,106300,0
|
||||
20250415,165500,653442550,106300,106300,106300,106300,0
|
||||
20250415,165400,653442550,106300,106300,106300,106300,0
|
||||
20250415,165300,653442550,106300,106300,106300,106300,0
|
||||
20250415,165200,653442550,106300,106300,106300,106300,0
|
||||
20250415,165100,653442550,106300,106300,106300,106300,0
|
||||
20250415,165000,653442550,106300,106300,106300,106300,0
|
||||
20250415,164900,653442550,106300,106300,106300,106300,0
|
||||
20250415,164800,653442550,106300,106300,106300,106300,0
|
||||
20250415,164700,653442550,106300,106300,106300,106300,0
|
||||
20250415,164600,653442550,106300,106300,106300,106300,0
|
||||
20250415,164500,653442550,106300,106300,106300,106300,0
|
||||
20250415,164400,653442550,106300,106300,106300,106300,0
|
||||
20250415,164300,653442550,106300,106300,106300,106300,0
|
||||
20250415,164200,653442550,106300,106300,106300,106300,0
|
||||
20250415,164100,653442550,106300,106300,106300,106300,0
|
||||
20250415,164000,653442550,106300,106300,106300,106300,0
|
||||
20250415,163900,653442550,106300,106300,106300,106300,0
|
||||
20250415,163800,653442550,106300,106300,106300,106300,0
|
||||
20250415,163700,653442550,106300,106300,106300,106300,0
|
||||
20250415,163600,653442550,106300,106300,106300,106300,0
|
||||
20250415,163500,653442550,106300,106300,106300,106300,0
|
||||
20250415,163400,653442550,106300,106300,106300,106300,0
|
||||
20250415,163300,653442550,106300,106300,106300,106300,0
|
||||
20250415,163200,653442550,106300,106300,106300,106300,0
|
||||
20250415,163100,653442550,106300,106300,106300,106300,0
|
||||
20250415,163000,653442550,106300,106300,106300,106300,0
|
||||
20250415,162900,653442550,106300,106300,106300,106300,158
|
||||
20250415,162800,653442550,106300,106300,106300,106300,0
|
||||
20250415,162700,653442550,106300,106300,106300,106300,0
|
||||
20250415,162600,653442550,106300,106300,106300,106300,0
|
||||
20250415,162500,653442550,106300,106300,106300,106300,0
|
||||
20250415,162400,653442550,106300,106300,106300,106300,0
|
||||
20250415,162300,653442550,106300,106300,106300,106300,0
|
||||
20250415,162200,653442550,106300,106300,106300,106300,0
|
||||
20250415,162100,653442550,106300,106300,106300,106300,0
|
||||
20250415,162000,653442550,106300,106300,106300,106300,0
|
||||
20250415,161900,653442550,106300,106300,106300,106300,0
|
||||
20250415,161800,653442550,106300,106300,106300,106300,0
|
||||
20250415,161700,653442550,106300,106300,106300,106300,0
|
||||
20250415,161600,653442550,106300,106300,106300,106300,0
|
||||
20250415,161500,653442550,106300,106300,106300,106300,0
|
||||
20250415,161400,653442550,106300,106300,106300,106300,0
|
||||
20250415,161300,653442550,106300,106300,106300,106300,0
|
||||
20250415,161200,653442550,106300,106300,106300,106300,0
|
||||
20250415,161100,653442550,106300,106300,106300,106300,0
|
||||
20250415,161000,653442550,106300,106300,106300,106300,0
|
||||
20250415,160900,653442550,106300,106300,106300,106300,0
|
||||
20250415,160800,653442550,106300,106300,106300,106300,0
|
||||
20250415,160700,653442550,106300,106300,106300,106300,0
|
||||
20250415,160600,653442550,106300,106300,106300,106300,0
|
||||
20250415,160500,653442550,106300,106300,106300,106300,0
|
||||
20250415,160400,653442550,106300,106300,106300,106300,0
|
||||
20250415,160300,653442550,106300,106300,106300,106300,0
|
||||
20250415,160200,653442550,106300,106300,106300,106300,0
|
||||
20250415,160100,653442550,106300,106300,106300,106300,0
|
||||
20250415,160000,653442550,106300,106300,106300,106300,0
|
||||
20250415,155900,653442550,106300,106300,106300,106300,158
|
||||
20250415,155800,653442550,106300,106300,106300,106300,0
|
||||
20250415,155700,653442550,106300,106300,106300,106300,0
|
||||
20250415,155600,653442550,106300,106300,106300,106300,0
|
||||
20250415,155500,653442550,106300,106300,106300,106300,0
|
||||
20250415,155400,653442550,106300,106300,106300,106300,0
|
||||
20250415,155300,653442550,106300,106300,106300,106300,0
|
||||
20250415,155200,653442550,106300,106300,106300,106300,0
|
||||
20250415,155100,653442550,106300,106300,106300,106300,0
|
||||
20250415,155000,653442550,106300,106300,106300,106300,0
|
||||
20250415,154900,653442550,106300,106300,106300,106300,0
|
||||
20250415,154800,653442550,106300,106300,106300,106300,0
|
||||
20250415,154700,653442550,106300,106300,106300,106300,0
|
||||
20250415,154600,653442550,106300,106300,106300,106300,0
|
||||
20250415,154500,653442550,106300,106300,106300,106300,0
|
||||
20250415,154400,653442550,106300,106300,106300,106300,0
|
||||
20250415,154300,653442550,106300,106300,106300,106300,0
|
||||
20250415,154200,653442550,106300,106300,106300,106300,0
|
||||
20250415,154100,653442550,106300,106300,106300,106300,0
|
||||
20250415,154000,653442550,106300,106300,106300,106300,0
|
||||
20250415,153900,653442550,106300,106300,106300,106300,0
|
||||
20250415,153800,653442550,106300,106300,106300,106300,0
|
||||
20250415,153700,653442550,106300,106300,106300,106300,0
|
||||
20250415,153600,653442550,106300,106300,106300,106300,0
|
||||
20250415,153500,653442550,106300,106300,106300,106300,0
|
||||
20250415,153400,653442550,106300,106300,106300,106300,0
|
||||
20250415,153300,653442550,106300,106300,106300,106300,0
|
||||
20250415,153200,653442550,106300,106300,106300,106300,0
|
||||
20250415,153100,653442550,106300,106300,106300,106300,0
|
||||
20250415,153000,653442550,106300,106300,106300,106300,158
|
||||
20250415,152900,636647150,106000,106000,106000,106000,0
|
||||
20250415,152800,636647150,106000,106000,106000,106000,0
|
||||
20250415,152700,636647150,106000,106000,106000,106000,0
|
||||
20250415,152600,636647150,106000,106000,106000,106000,0
|
||||
20250415,152500,636647150,106000,106000,106000,106000,0
|
||||
20250415,152400,636647150,106000,106000,106000,106000,0
|
||||
20250415,152300,636647150,106000,106000,106000,106000,0
|
||||
20250415,152200,636647150,106000,106000,106000,106000,0
|
||||
20250415,152100,636647150,106000,106000,106000,106000,0
|
||||
20250415,152000,636647150,106000,106000,106000,106000,0
|
||||
20250415,151900,636647150,106000,106000,106000,106000,14
|
||||
20250415,151800,635163150,106000,106000,106000,106000,7
|
||||
20250415,151700,634421150,106000,106100,106100,106000,4
|
||||
20250415,151600,633996850,106100,106100,106100,106100,1
|
||||
20250415,151500,633890750,106100,106300,106400,106100,35
|
||||
20250415,151400,630171550,106400,106400,106400,106300,46
|
||||
20250415,151300,625277750,106300,106300,106300,106300,2
|
||||
20250415,151200,625065150,106400,106400,106400,106300,18
|
||||
20250415,151100,623151350,106300,106300,106400,106300,56
|
||||
20250415,151000,617198250,106000,106000,106000,106000,0
|
||||
20250415,150900,617198250,106000,106000,106000,106000,10
|
||||
20250415,150800,616138250,106300,106300,106300,106300,0
|
||||
20250415,150700,616138250,106300,106000,106300,106000,35
|
||||
20250415,150600,612427950,106000,106000,106000,106000,20
|
||||
20250415,150500,610307950,106000,106000,106000,106000,0
|
||||
20250415,150400,610307950,106000,106000,106000,106000,43
|
||||
20250415,150300,605749950,106100,106100,106100,106100,0
|
||||
20250415,150200,605749950,106100,106100,106100,106100,1
|
||||
20250415,150100,605643850,106100,106100,106100,106100,5
|
||||
20250415,150000,605113350,106100,105700,106100,105700,18
|
||||
20250415,145900,603210050,105700,105700,105900,105700,9
|
||||
20250415,145800,602258150,105700,105800,105900,105700,16
|
||||
20250415,145700,600565650,105900,105800,105900,105700,16
|
||||
20250415,145600,598873050,105900,105800,105900,105800,12
|
||||
20250415,145500,597603250,105800,105700,105800,105700,13
|
||||
20250415,145400,596228450,105800,105700,105800,105700,14
|
||||
20250415,145300,594748350,105800,105700,105800,105700,7
|
||||
20250415,145200,594008150,105700,105700,105800,105700,17
|
||||
20250415,145100,592211050,105700,105700,105700,105700,11
|
||||
20250415,145000,591048350,105800,105800,105800,105700,16
|
||||
20250415,144900,589355750,105800,105800,105800,105800,10
|
||||
20250415,144800,588297750,105800,105700,105800,105700,15
|
||||
20250415,144700,586711450,105700,105700,105800,105700,14
|
||||
20250415,144600,585231150,105700,105800,105800,105700,8
|
||||
20250415,144500,584384950,105700,105800,105800,105700,14
|
||||
20250415,144400,582904150,105700,105700,105700,105700,14
|
||||
20250415,144300,581424350,105700,105700,105800,105700,12
|
||||
20250415,144200,580155850,105700,105700,105800,105700,11
|
||||
20250415,144100,578992750,105700,105900,105900,105700,20
|
||||
20250415,144000,576876450,105900,105800,106000,105700,160
|
||||
20250415,143900,559962950,105700,105800,105800,105700,159
|
||||
20250415,143800,543141250,105900,105900,105900,105800,12
|
||||
20250415,143700,541871050,105800,105900,105900,105800,17
|
||||
20250415,143600,540071750,105800,105800,105900,105800,14
|
||||
20250415,143500,538590050,105900,105700,105900,105700,12
|
||||
20250415,143400,537320550,105700,105700,105800,105700,11
|
||||
20250415,143300,536157650,105700,105800,105900,105700,44
|
||||
20250415,143200,531499450,105700,105700,105800,105700,12
|
||||
20250415,143100,530230650,105800,105800,105800,105700,14
|
||||
20250415,143000,528750150,105700,105700,105700,105700,13
|
||||
20250415,142900,527376050,105700,105700,105700,105700,13
|
||||
20250415,142800,526001950,105700,105700,105700,105700,9
|
||||
20250415,142700,525050650,105700,105700,105700,105700,8
|
||||
20250415,142600,524205050,105700,105700,105800,105700,14
|
||||
20250415,142500,522725050,105600,105600,105800,105600,12
|
||||
20250415,142400,521457250,105700,105700,105700,105700,16
|
||||
20250415,142300,519766050,105700,105700,105700,105700,14
|
||||
20250415,142200,518286250,105700,105700,105700,105700,11
|
||||
20250415,142100,517123550,105700,105700,105800,105700,18
|
||||
20250415,142000,515220050,105700,105700,105700,105700,5
|
||||
20250415,141900,514691550,105700,105800,106000,105700,14
|
||||
20250415,141800,513210250,105800,105800,105800,105800,11
|
||||
20250415,141700,512046450,105800,105900,106100,105800,63
|
||||
20250415,141600,505364750,105700,105800,105800,105700,14
|
||||
20250415,141500,503884350,105700,105800,105800,105700,16
|
||||
20250415,141400,502192650,105700,105800,105800,105700,5
|
||||
20250415,141300,501663850,105700,105800,105800,105700,12
|
||||
20250415,141200,500395050,105700,105700,105700,105700,10
|
||||
20250415,141100,499338050,106000,105600,106000,105600,22
|
||||
20250415,141000,497010650,105600,105900,105900,105600,10
|
||||
20250415,140900,495954050,105600,105900,105900,105600,13
|
||||
20250415,140800,494579650,105700,105900,105900,105700,14
|
||||
20250415,140700,493098850,105700,106000,106000,105700,8
|
||||
20250415,140600,492251750,105600,105900,106000,105600,308
|
||||
20250415,140500,459636950,105700,105900,105900,105700,67
|
||||
20250415,140400,452548150,105800,105800,105900,105800,12
|
||||
20250415,140300,451278350,105900,106200,106200,105800,136
|
||||
20250415,140200,436872450,106000,106300,106300,106000,43
|
||||
20250415,140100,432308750,106300,106200,106300,106200,3
|
||||
20250415,140000,431989950,106200,106200,106200,106200,0
|
||||
20250415,135900,431989950,106200,106200,106200,106200,1
|
||||
20250415,135800,431883750,106200,106200,106200,106200,2
|
||||
20250415,135700,431671350,106200,106200,106200,106200,2
|
||||
20250415,135600,431458950,106200,106200,106200,106200,0
|
||||
20250415,135500,431458950,106200,106200,106200,106200,1
|
||||
20250415,135400,431352750,106200,106200,106200,106200,0
|
||||
20250415,135300,431352750,106200,106200,106200,106200,0
|
||||
20250415,135200,431352750,106200,106200,106200,106200,0
|
||||
20250415,135100,431352750,106200,106200,106200,106200,0
|
||||
20250415,135000,431352750,106200,106200,106200,106200,0
|
||||
20250415,134900,431352750,106200,106200,106200,106200,0
|
||||
20250415,134800,431352750,106200,106200,106200,106200,0
|
||||
20250415,134700,431352750,106200,106200,106200,106200,0
|
||||
20250415,134600,431352750,106200,106200,106200,106200,48
|
||||
20250415,134500,426255150,106300,106300,106300,106300,0
|
||||
20250415,134400,426255150,106300,106300,106300,106300,0
|
||||
20250415,134300,426255150,106300,106300,106300,106300,0
|
||||
20250415,134200,426255150,106300,106200,106300,106200,6
|
||||
20250415,134100,425617450,106300,106300,106300,106300,0
|
||||
20250415,134000,425617450,106300,106300,106300,106300,1
|
||||
20250415,133900,425511150,106200,106100,106200,106100,18
|
||||
20250415,133800,423600350,106200,106200,106200,106200,0
|
||||
20250415,133700,423600350,106200,106200,106200,106200,0
|
||||
20250415,133600,423600350,106200,106200,106200,106200,0
|
||||
20250415,133500,423600350,106200,106200,106200,106200,38
|
||||
20250415,133400,419564750,106100,106100,106100,106100,0
|
||||
20250415,133300,419564750,106100,106100,106100,106100,5
|
||||
20250415,133200,419034250,106200,106200,106200,106200,8
|
||||
20250415,133100,418184650,106200,106200,106200,106200,1
|
||||
20250415,133000,418078450,106200,106200,106200,106200,2
|
||||
20250415,132900,417866050,106200,106200,106200,106200,0
|
||||
20250415,132800,417866050,106200,106200,106200,106200,0
|
||||
20250415,132700,417866050,106200,106200,106200,106200,0
|
||||
20250415,132600,417866050,106200,106200,106200,106200,0
|
||||
20250415,132500,417866050,106200,106200,106200,106200,0
|
||||
20250415,132400,417866050,106200,106200,106200,106200,5
|
||||
20250415,132300,417335050,106200,106200,106200,106200,0
|
||||
20250415,132200,417335050,106200,106200,106200,106200,0
|
||||
20250415,132100,417335050,106200,106200,106200,106200,0
|
||||
20250415,132000,417335050,106200,106200,106200,106200,1
|
||||
20250415,131900,417228850,106100,106100,106100,106100,2
|
||||
20250415,131800,417016650,106100,106100,106100,106100,0
|
||||
20250415,131700,417016650,106100,106100,106100,106100,2
|
||||
20250415,131600,416804450,106100,106100,106100,106100,1
|
||||
20250415,131500,416698350,106100,106100,106100,106100,53
|
||||
20250415,131400,411075050,106200,106200,106200,106200,0
|
||||
20250415,131300,411075050,106200,106200,106200,106200,0
|
||||
20250415,131200,411075050,106200,106200,106200,106200,0
|
||||
20250415,131100,411075050,106200,106200,106200,106200,1
|
||||
20250415,131000,410968850,106200,106200,106200,106200,1
|
||||
20250415,130900,410862650,106200,106300,106300,106200,97
|
||||
20250415,130800,400555450,106300,106300,106300,106300,1
|
||||
20250415,130700,400449150,106300,106300,106300,106300,0
|
||||
20250415,130600,400449150,106300,106300,106300,106300,0
|
||||
20250415,130500,400449150,106300,106200,106300,106200,2
|
||||
20250415,130400,400236650,106200,106200,106200,106200,1
|
||||
20250415,130300,400130450,106200,106200,106200,106200,1
|
||||
20250415,130200,400024250,106300,106300,106300,106300,0
|
||||
20250415,130100,400024250,106300,106300,106300,106300,4
|
||||
20250415,130000,399599050,106200,106200,106200,106200,0
|
||||
20250415,125900,399599050,106200,106200,106200,106200,0
|
||||
20250415,125800,399599050,106200,106200,106200,106200,0
|
||||
20250415,125700,399599050,106200,106200,106200,106200,1
|
||||
20250415,125600,399492850,106200,106200,106200,106200,0
|
||||
20250415,125500,399492850,106200,106200,106200,106200,0
|
||||
20250415,125400,399492850,106200,106200,106200,106200,0
|
||||
20250415,125300,399492850,106200,106200,106200,106200,0
|
||||
20250415,125200,399492850,106200,106200,106200,106200,0
|
||||
20250415,125100,399492850,106200,106200,106200,106200,3
|
||||
20250415,125000,399174250,106200,106200,106200,106200,48
|
||||
20250415,124900,394076650,106200,106300,106300,106200,122
|
||||
20250415,124800,381116050,106400,106400,106400,106400,0
|
||||
20250415,124700,381116050,106400,106400,106400,106400,0
|
||||
20250415,124600,381116050,106400,106400,106400,106400,0
|
||||
20250415,124500,381116050,106400,106400,106400,106400,0
|
||||
20250415,124400,381116050,106400,106400,106400,106400,7
|
||||
20250415,124300,380371250,106300,106300,106300,106300,1
|
||||
20250415,124200,380264950,106400,106400,106400,106400,2
|
||||
20250415,124100,380052150,106300,106300,106300,106300,2
|
||||
20250415,124000,379839550,106300,106300,106300,106300,0
|
||||
20250415,123900,379839550,106300,106300,106300,106300,1
|
||||
20250415,123800,379733250,106300,106300,106300,106300,2
|
||||
20250415,123700,379520650,106300,106300,106300,106300,0
|
||||
20250415,123600,379520650,106300,106300,106300,106300,7
|
||||
20250415,123500,378776550,106300,106500,106500,106300,6
|
||||
20250415,123400,378138150,106300,106300,106300,106300,0
|
||||
20250415,123300,378138150,106300,106300,106300,106300,0
|
||||
20250415,123200,378138150,106300,106400,106500,106300,76
|
||||
20250415,123100,370051350,106400,106400,106400,106400,5
|
||||
20250415,123000,369519350,106300,106400,106400,106300,3
|
||||
20250415,122900,369200250,106400,106300,106400,106300,15
|
||||
20250415,122800,367604350,106300,106300,106300,106300,0
|
||||
20250415,122700,367604350,106300,106300,106300,106300,0
|
||||
20250415,122600,367604350,106300,106300,106300,106300,0
|
||||
20250415,122500,367604350,106300,106300,106300,106300,0
|
||||
20250415,122400,367604350,106300,106300,106300,106300,0
|
||||
20250415,122300,367604350,106300,106300,106300,106300,0
|
||||
20250415,122200,367604350,106300,106300,106300,106300,0
|
||||
20250415,122100,367604350,106300,106300,106300,106300,3
|
||||
20250415,122000,367285450,106400,106400,106400,106400,2
|
||||
20250415,121900,367072650,106400,106400,106400,106400,15
|
||||
20250415,121800,365476650,106300,106300,106300,106300,73
|
||||
20250415,121700,357716750,106300,106300,106300,106300,5
|
||||
20250415,121600,357185250,106200,106200,106200,106200,3
|
||||
20250415,121500,356866650,106200,106200,106200,106200,0
|
||||
20250415,121400,356866650,106200,106200,106200,106200,0
|
||||
20250415,121300,356866650,106200,106200,106200,106200,11
|
||||
20250415,121200,355698450,106200,106200,106200,106200,3
|
||||
20250415,121100,355379850,106200,106200,106200,106200,0
|
||||
20250415,121000,355379850,106200,106400,106400,106200,7
|
||||
20250415,120900,354635750,106400,106400,106400,106400,15
|
||||
20250415,120800,353039750,106400,106400,106400,106400,1
|
||||
20250415,120700,352933350,106400,106400,106400,106400,0
|
||||
20250415,120600,352933350,106400,106400,106400,106400,0
|
||||
20250415,120500,352933350,106400,106400,106400,106400,0
|
||||
20250415,120400,352933350,106400,106400,106400,106400,7
|
||||
20250415,120300,352188550,106200,106200,106200,106200,0
|
||||
20250415,120200,352188550,106200,106200,106200,106200,0
|
||||
20250415,120100,352188550,106200,106200,106200,106200,5
|
||||
20250415,120000,351657550,106400,106400,106400,106400,2
|
||||
20250415,115900,351444750,106400,106300,106400,106300,15
|
||||
20250415,115800,349849950,106300,106300,106300,106300,9
|
||||
20250415,115700,348893250,106200,106200,106200,106200,0
|
||||
20250415,115600,348893250,106200,106200,106200,106200,0
|
||||
20250415,115500,348893250,106200,106200,106200,106200,2
|
||||
20250415,115400,348680850,106300,106300,106300,106300,64
|
||||
20250415,115300,341877650,106100,106100,106100,106100,0
|
||||
20250415,115200,341877650,106100,106100,106100,106100,1
|
||||
20250415,115100,341771550,106300,106300,106300,106300,0
|
||||
20250415,115000,341771550,106300,106300,106300,106300,2
|
||||
20250415,114900,341558950,106300,106100,106300,106100,20
|
||||
20250415,114800,339433950,106100,106100,106100,106100,5
|
||||
20250415,114700,338903450,106100,106100,106100,106100,0
|
||||
20250415,114600,338903450,106100,106100,106100,106100,9
|
||||
20250415,114500,337948550,106100,106100,106100,106100,0
|
||||
20250415,114400,337948550,106100,106100,106100,106100,43
|
||||
20250415,114300,333386250,106400,106400,106400,106400,0
|
||||
20250415,114200,333386250,106400,106400,106400,106400,0
|
||||
20250415,114100,333386250,106400,106400,106400,106400,5
|
||||
20250415,114000,332854250,106400,106400,106400,106400,2
|
||||
20250415,113900,332641450,106400,106300,106400,106300,16
|
||||
20250415,113800,330940350,106200,106200,106200,106200,20
|
||||
20250415,113700,328816350,106300,106300,106300,106300,0
|
||||
20250415,113600,328816350,106300,106300,106300,106300,0
|
||||
20250415,113500,328816350,106300,106300,106300,106300,1
|
||||
20250415,113400,328710050,106300,106300,106300,106300,0
|
||||
20250415,113300,328710050,106300,106300,106300,106300,0
|
||||
20250415,113200,328710050,106300,106300,106300,106300,0
|
||||
20250415,113100,328710050,106300,106300,106300,106300,0
|
||||
20250415,113000,328710050,106300,106300,106300,106300,3
|
||||
20250415,112900,328391150,106300,106200,106300,106200,20
|
||||
20250415,112800,326265650,106300,106300,106300,106300,0
|
||||
20250415,112700,326265650,106300,106300,106300,106300,0
|
||||
20250415,112600,326265650,106300,106300,106300,106300,0
|
||||
20250415,112500,326265650,106300,106300,106300,106300,2
|
||||
20250415,112400,326053050,106300,106300,106300,106300,0
|
||||
20250415,112300,326053050,106300,106300,106300,106300,0
|
||||
20250415,112200,326053050,106300,106300,106300,106300,7
|
||||
20250415,112100,325308950,106300,106300,106400,106300,7
|
||||
20250415,112000,324564550,106300,106300,106300,106300,41
|
||||
20250415,111900,320206250,106300,106300,106300,106300,15
|
||||
20250415,111800,318611750,106300,106300,106300,106300,0
|
||||
20250415,111700,318611750,106300,106300,106300,106300,19
|
||||
20250415,111600,316592050,106200,106200,106300,106200,10
|
||||
20250415,111500,315529850,106300,106300,106300,106300,0
|
||||
20250415,111400,315529850,106300,106300,106300,106300,2
|
||||
20250415,111300,315317250,106300,106300,106300,106300,0
|
||||
20250415,111200,315317250,106300,106300,106300,106300,0
|
||||
20250415,111100,315317250,106300,106300,106300,106300,0
|
||||
20250415,111000,315317250,106300,106300,106300,106200,40
|
||||
20250415,110900,311065850,106300,106200,106300,106200,30
|
||||
20250415,110800,307878250,106100,106100,106100,106100,0
|
||||
20250415,110700,307878250,106100,106100,106100,106100,9
|
||||
20250415,110600,306923350,106100,106300,106400,106100,12
|
||||
20250415,110500,305648050,106300,106100,106300,106100,814
|
||||
20250415,110400,219278050,106000,105900,106000,105900,99
|
||||
20250415,110300,208786250,105800,105800,105800,105800,0
|
||||
20250415,110200,208786250,105800,105800,105800,105800,5
|
||||
20250415,110100,208257250,105900,105900,105900,105900,0
|
||||
20250415,110000,208257250,105900,105800,105900,105800,3
|
||||
20250415,105900,207939650,105800,105900,105900,105800,3
|
||||
20250415,105800,207622150,105800,105800,105800,105800,0
|
||||
20250415,105700,207622150,105800,105800,105800,105800,0
|
||||
20250415,105600,207622150,105800,105800,105800,105800,1
|
||||
20250415,105500,207516350,105800,105800,105800,105800,1
|
||||
20250415,105400,207410550,105900,105900,105900,105900,0
|
||||
20250415,105300,207410550,105900,105900,105900,105900,0
|
||||
20250415,105200,207410550,105900,105900,105900,105900,1
|
||||
20250415,105100,207304650,105800,105800,105800,105800,0
|
||||
20250415,105000,207304650,105800,105800,105800,105800,0
|
||||
20250415,104900,207304650,105800,105800,105800,105800,2
|
||||
20250415,104800,207093050,105800,105800,105800,105800,0
|
||||
20250415,104700,207093050,105800,105800,105800,105800,0
|
||||
20250415,104600,207093050,105800,105800,105800,105800,0
|
||||
20250415,104500,207093050,105800,105800,105800,105800,1
|
||||
20250415,104400,206987250,106100,106100,106100,106100,0
|
||||
20250415,104300,206987250,106100,106100,106100,106100,0
|
||||
20250415,104200,206987250,106100,106100,106100,106100,0
|
||||
20250415,104100,206987250,106100,106000,106100,105900,101
|
||||
20250415,104000,196283050,106000,106000,106000,106000,5
|
||||
20250415,103900,195753050,106000,106000,106000,106000,2
|
||||
20250415,103800,195541050,106000,106000,106000,106000,0
|
||||
20250415,103700,195541050,106000,106000,106000,106000,3
|
||||
20250415,103600,195223050,106100,106100,106100,106000,71
|
||||
20250415,103500,187690850,106100,106100,106100,106100,5
|
||||
20250415,103400,187160350,106300,106000,106300,106000,21
|
||||
20250415,103300,184934050,106000,106000,106000,106000,40
|
||||
20250415,103200,180694050,106000,106000,106000,106000,50
|
||||
20250415,103100,175394050,105900,105900,105900,105900,0
|
||||
20250415,103000,175394050,105900,105900,105900,105900,0
|
||||
20250415,102900,175394050,105900,105900,105900,105900,3
|
||||
20250415,102800,175076350,105800,106200,106200,105800,37
|
||||
20250415,102700,171154150,106100,106100,106100,106100,0
|
||||
20250415,102600,171154150,106100,106100,106100,106100,0
|
||||
20250415,102500,171154150,106100,105800,106100,105800,50
|
||||
20250415,102400,165853450,105800,105800,105800,105800,0
|
||||
20250415,102300,165853450,105800,105800,105800,105800,10
|
||||
20250415,102200,164795450,105800,106100,106100,105700,57
|
||||
20250415,102100,158768950,105700,105700,105700,105700,0
|
||||
20250415,102000,158768950,105700,105700,105700,105700,40
|
||||
20250415,101900,154540950,105600,105600,105600,105600,13
|
||||
20250415,101800,153168150,105600,105600,105600,105600,10
|
||||
20250415,101700,152112150,105600,105700,106100,105600,38
|
||||
20250415,101600,148089350,105700,105700,105700,105700,0
|
||||
20250415,101500,148089350,105700,105700,105700,105700,0
|
||||
20250415,101400,148089350,105700,105700,105700,105700,0
|
||||
20250415,101300,148089350,105700,105700,105700,105700,0
|
||||
20250415,101200,148089350,105700,105700,105700,105700,50
|
||||
20250415,101100,142804350,105800,105800,105800,105800,0
|
||||
20250415,101000,142804350,105800,105800,105800,105800,10
|
||||
20250415,100900,141746350,105700,105800,105800,105700,18
|
||||
20250415,100800,139842700,105800,105800,105800,105800,3
|
||||
20250415,100700,139525300,105700,105700,105700,105700,7
|
||||
20250415,100600,138785400,105700,105700,105700,105700,2
|
||||
20250415,100500,138574000,106000,105700,106000,105700,97
|
||||
20250415,100400,128296800,105700,105500,105700,105500,16
|
||||
20250415,100300,126605800,105500,105500,105500,105500,3
|
||||
20250415,100200,126289300,105500,105500,105500,105500,0
|
||||
20250415,100100,126289300,105500,105500,105500,105500,0
|
||||
20250415,100000,126289300,105500,105500,105500,105500,0
|
||||
20250415,095900,126289300,105500,105500,105500,105500,4
|
||||
20250415,095800,125867300,105800,105800,105800,105800,0
|
||||
20250415,095700,125867300,105800,105700,105800,105700,26
|
||||
20250415,095600,123117000,105700,105700,105700,105700,7
|
||||
20250415,095500,122377100,105700,105700,105700,105700,10
|
||||
20250415,095400,121320100,105400,105500,105500,105400,13
|
||||
20250415,095300,119948900,105500,105800,105900,105500,36
|
||||
20250415,095200,116138000,105600,105600,105600,105600,9
|
||||
20250415,095100,115187600,105600,105500,105600,105500,34
|
||||
20250415,095000,111599700,105400,105400,105400,105400,1
|
||||
20250415,094900,111494300,105400,105500,105700,105400,9
|
||||
20250415,094800,110544800,105700,105700,105700,105700,2
|
||||
20250415,094700,110333400,105700,105400,105700,105400,29
|
||||
20250415,094600,107274400,105500,105500,105500,105500,10
|
||||
20250415,094500,106219400,105500,105500,105500,105500,0
|
||||
20250415,094400,106219400,105500,105500,105500,105500,1
|
||||
20250415,094300,106113900,105500,105500,105500,105500,4
|
||||
20250415,094200,105691900,105800,105800,105800,105800,9
|
||||
20250415,094100,104739700,105800,105600,105800,105600,13
|
||||
20250415,094000,103364700,105500,105500,105500,105500,0
|
||||
20250415,093900,103364700,105500,105500,105700,105500,7
|
||||
20250415,093800,102625700,105700,105700,105700,105700,0
|
||||
20250415,093700,102625700,105700,105300,106000,105300,186
|
||||
20250415,093600,82943700,105300,105300,105300,105300,0
|
||||
20250415,093500,82943700,105300,105300,105300,105300,5
|
||||
20250415,093400,82417200,105300,105300,105300,105300,3
|
||||
20250415,093300,82101300,105300,105300,105300,105300,0
|
||||
20250415,093200,82101300,105300,105300,105700,105200,319
|
||||
20250415,093100,48538400,105300,105500,105500,105300,8
|
||||
20250415,093000,47694600,105200,105200,105200,105200,5
|
||||
20250415,092900,47168600,105200,105200,105200,105200,4
|
||||
20250415,092800,46747800,105200,105200,105200,105200,0
|
||||
20250415,092700,46747800,105200,105000,105200,105000,6
|
||||
20250415,092600,46116800,105200,105200,105200,105200,0
|
||||
20250415,092500,46116800,105200,105200,105200,105200,0
|
||||
20250415,092400,46116800,105200,105200,105200,105200,0
|
||||
20250415,092300,46116800,105200,105200,105200,105200,15
|
||||
20250415,092200,44538800,105100,105100,105100,105100,0
|
||||
20250415,092100,44538800,105100,105100,105100,105100,7
|
||||
20250415,092000,43803100,104800,105200,105300,104800,29
|
||||
20250415,091900,40760000,104900,105000,105000,104900,17
|
||||
20250415,091800,38976000,105000,105300,105300,105000,3
|
||||
20250415,091700,38660700,105500,105000,105500,105000,7
|
||||
20250415,091600,37924700,105000,105000,105000,105000,28
|
||||
20250415,091500,34984700,105000,105000,105000,105000,3
|
||||
20250415,091400,34669700,105100,105100,105100,105000,33
|
||||
20250415,091300,31203600,105000,105300,105300,105000,31
|
||||
20250415,091200,27943600,105700,105700,105700,105700,0
|
||||
20250415,091100,27943600,105700,105700,105700,105700,2
|
||||
20250415,091000,27732200,105200,105200,105200,105200,0
|
||||
20250415,090900,27732200,105200,105600,105700,105200,54
|
||||
20250415,090800,22031100,105600,105600,105600,105600,6
|
||||
20250415,090700,21397500,105200,105200,105200,105200,0
|
||||
20250415,090600,21397500,105200,105700,105700,105100,32
|
||||
20250415,090500,18027200,105700,105100,105700,105100,64
|
||||
20250415,090400,11297800,105100,105100,105100,105100,6
|
||||
20250415,090300,10667200,105100,105900,105900,105100,19
|
||||
20250415,090200,8666500,105100,106000,106000,105100,8
|
||||
20250415,090100,7823000,106000,105200,106000,105000,36
|
||||
20250415,090000,4020100,105100,105900,105900,105000,38
|
||||
|
Reference in New Issue
Block a user