Update 2025-04-15 2740 candle_min
This commit is contained in:
572
005830/min/candle-20250415.csv
Normal file
572
005830/min/candle-20250415.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183000,11815106500,87000,87000,87000,87000,25583
|
||||
20250415,182900,11815106500,87000,87000,87000,87000,0
|
||||
20250415,182800,11815106500,87000,87000,87000,87000,0
|
||||
20250415,182700,11815106500,87000,87000,87000,87000,0
|
||||
20250415,182600,11815106500,87000,87000,87000,87000,0
|
||||
20250415,182500,11815106500,87000,87000,87000,87000,0
|
||||
20250415,182400,11815106500,87000,87000,87000,87000,0
|
||||
20250415,182300,11815106500,87000,87000,87000,87000,0
|
||||
20250415,182200,11815106500,87000,87000,87000,87000,0
|
||||
20250415,182100,11815106500,87000,87000,87000,87000,0
|
||||
20250415,182000,11815106500,87000,87000,87000,87000,0
|
||||
20250415,181900,11815106500,87000,87000,87000,87000,0
|
||||
20250415,181800,11815106500,87000,87000,87000,87000,0
|
||||
20250415,181700,11815106500,87000,87000,87000,87000,0
|
||||
20250415,181600,11815106500,87000,87000,87000,87000,0
|
||||
20250415,181500,11815106500,87000,87000,87000,87000,0
|
||||
20250415,181400,11815106500,87000,87000,87000,87000,0
|
||||
20250415,181300,11815106500,87000,87000,87000,87000,0
|
||||
20250415,181200,11815106500,87000,87000,87000,87000,0
|
||||
20250415,181100,11815106500,87000,87000,87000,87000,0
|
||||
20250415,181000,11815106500,87000,87000,87000,87000,0
|
||||
20250415,180900,11815106500,87000,87000,87000,87000,0
|
||||
20250415,180800,11815106500,87000,87000,87000,87000,0
|
||||
20250415,180700,11815106500,87000,87000,87000,87000,0
|
||||
20250415,180600,11815106500,87000,87000,87000,87000,0
|
||||
20250415,180500,11815106500,87000,87000,87000,87000,0
|
||||
20250415,180400,11815106500,87000,87000,87000,87000,0
|
||||
20250415,180300,11815106500,87000,87000,87000,87000,0
|
||||
20250415,180200,11815106500,87000,87000,87000,87000,0
|
||||
20250415,180100,11815106500,87000,87000,87000,87000,0
|
||||
20250415,180000,11815106500,87000,87000,87000,87000,25583
|
||||
20250415,175900,11815106500,87000,87000,87000,87000,0
|
||||
20250415,175800,11815106500,87000,87000,87000,87000,0
|
||||
20250415,175700,11815106500,87000,87000,87000,87000,0
|
||||
20250415,175600,11815106500,87000,87000,87000,87000,0
|
||||
20250415,175500,11815106500,87000,87000,87000,87000,0
|
||||
20250415,175400,11815106500,87000,87000,87000,87000,0
|
||||
20250415,175300,11815106500,87000,87000,87000,87000,0
|
||||
20250415,175200,11815106500,87000,87000,87000,87000,0
|
||||
20250415,175100,11815106500,87000,87000,87000,87000,0
|
||||
20250415,175000,11815106500,87000,87000,87000,87000,0
|
||||
20250415,174900,11815106500,87000,87000,87000,87000,0
|
||||
20250415,174800,11815106500,87000,87000,87000,87000,0
|
||||
20250415,174700,11815106500,87000,87000,87000,87000,0
|
||||
20250415,174600,11815106500,87000,87000,87000,87000,0
|
||||
20250415,174500,11815106500,87000,87000,87000,87000,0
|
||||
20250415,174400,11815106500,87000,87000,87000,87000,0
|
||||
20250415,174300,11815106500,87000,87000,87000,87000,0
|
||||
20250415,174200,11815106500,87000,87000,87000,87000,0
|
||||
20250415,174100,11815106500,87000,87000,87000,87000,0
|
||||
20250415,174000,11815106500,87000,87000,87000,87000,0
|
||||
20250415,173900,11815106500,87000,87000,87000,87000,0
|
||||
20250415,173800,11815106500,87000,87000,87000,87000,0
|
||||
20250415,173700,11815106500,87000,87000,87000,87000,0
|
||||
20250415,173600,11815106500,87000,87000,87000,87000,0
|
||||
20250415,173500,11815106500,87000,87000,87000,87000,0
|
||||
20250415,173400,11815106500,87000,87000,87000,87000,0
|
||||
20250415,173300,11815106500,87000,87000,87000,87000,0
|
||||
20250415,173200,11815106500,87000,87000,87000,87000,0
|
||||
20250415,173100,11815106500,87000,87000,87000,87000,0
|
||||
20250415,173000,11815106500,87000,87000,87000,87000,25583
|
||||
20250415,172900,11815106500,87000,87000,87000,87000,0
|
||||
20250415,172800,11815106500,87000,87000,87000,87000,0
|
||||
20250415,172700,11815106500,87000,87000,87000,87000,0
|
||||
20250415,172600,11815106500,87000,87000,87000,87000,0
|
||||
20250415,172500,11815106500,87000,87000,87000,87000,0
|
||||
20250415,172400,11815106500,87000,87000,87000,87000,0
|
||||
20250415,172300,11815106500,87000,87000,87000,87000,0
|
||||
20250415,172200,11815106500,87000,87000,87000,87000,0
|
||||
20250415,172100,11815106500,87000,87000,87000,87000,0
|
||||
20250415,172000,11815106500,87000,87000,87000,87000,0
|
||||
20250415,171900,11815106500,87000,87000,87000,87000,0
|
||||
20250415,171800,11815106500,87000,87000,87000,87000,0
|
||||
20250415,171700,11815106500,87000,87000,87000,87000,0
|
||||
20250415,171600,11815106500,87000,87000,87000,87000,0
|
||||
20250415,171500,11815106500,87000,87000,87000,87000,0
|
||||
20250415,171400,11815106500,87000,87000,87000,87000,0
|
||||
20250415,171300,11815106500,87000,87000,87000,87000,0
|
||||
20250415,171200,11815106500,87000,87000,87000,87000,0
|
||||
20250415,171100,11815106500,87000,87000,87000,87000,0
|
||||
20250415,171000,11815106500,87000,87000,87000,87000,0
|
||||
20250415,170900,11815106500,87000,87000,87000,87000,0
|
||||
20250415,170800,11815106500,87000,87000,87000,87000,0
|
||||
20250415,170700,11815106500,87000,87000,87000,87000,0
|
||||
20250415,170600,11815106500,87000,87000,87000,87000,0
|
||||
20250415,170500,11815106500,87000,87000,87000,87000,0
|
||||
20250415,170400,11815106500,87000,87000,87000,87000,0
|
||||
20250415,170300,11815106500,87000,87000,87000,87000,0
|
||||
20250415,170200,11815106500,87000,87000,87000,87000,0
|
||||
20250415,170100,11815106500,87000,87000,87000,87000,0
|
||||
20250415,170000,11815106500,87000,87000,87000,87000,25583
|
||||
20250415,165900,11815106500,87000,87000,87000,87000,0
|
||||
20250415,165800,11815106500,87000,87000,87000,87000,0
|
||||
20250415,165700,11815106500,87000,87000,87000,87000,0
|
||||
20250415,165600,11815106500,87000,87000,87000,87000,0
|
||||
20250415,165500,11815106500,87000,87000,87000,87000,0
|
||||
20250415,165400,11815106500,87000,87000,87000,87000,0
|
||||
20250415,165300,11815106500,87000,87000,87000,87000,0
|
||||
20250415,165200,11815106500,87000,87000,87000,87000,0
|
||||
20250415,165100,11815106500,87000,87000,87000,87000,0
|
||||
20250415,165000,11815106500,87000,87000,87000,87000,0
|
||||
20250415,164900,11815106500,87000,87000,87000,87000,0
|
||||
20250415,164800,11815106500,87000,87000,87000,87000,0
|
||||
20250415,164700,11815106500,87000,87000,87000,87000,0
|
||||
20250415,164600,11815106500,87000,87000,87000,87000,0
|
||||
20250415,164500,11815106500,87000,87000,87000,87000,0
|
||||
20250415,164400,11815106500,87000,87000,87000,87000,0
|
||||
20250415,164300,11815106500,87000,87000,87000,87000,0
|
||||
20250415,164200,11815106500,87000,87000,87000,87000,0
|
||||
20250415,164100,11815106500,87000,87000,87000,87000,0
|
||||
20250415,164000,11815106500,87000,87000,87000,87000,0
|
||||
20250415,163900,11815106500,87000,87000,87000,87000,0
|
||||
20250415,163800,11815106500,87000,87000,87000,87000,0
|
||||
20250415,163700,11815106500,87000,87000,87000,87000,0
|
||||
20250415,163600,11815106500,87000,87000,87000,87000,0
|
||||
20250415,163500,11815106500,87000,87000,87000,87000,0
|
||||
20250415,163400,11815106500,87000,87000,87000,87000,0
|
||||
20250415,163300,11815106500,87000,87000,87000,87000,0
|
||||
20250415,163200,11815106500,87000,87000,87000,87000,0
|
||||
20250415,163100,11815106500,87000,87000,87000,87000,0
|
||||
20250415,163000,11815106500,87000,87000,87000,87000,25583
|
||||
20250415,162900,11815106500,87000,87000,87000,87000,0
|
||||
20250415,162800,11815106500,87000,87000,87000,87000,0
|
||||
20250415,162700,11815106500,87000,87000,87000,87000,0
|
||||
20250415,162600,11815106500,87000,87000,87000,87000,0
|
||||
20250415,162500,11815106500,87000,87000,87000,87000,0
|
||||
20250415,162400,11815106500,87000,87000,87000,87000,0
|
||||
20250415,162300,11815106500,87000,87000,87000,87000,0
|
||||
20250415,162200,11815106500,87000,87000,87000,87000,0
|
||||
20250415,162100,11815106500,87000,87000,87000,87000,0
|
||||
20250415,162000,11815106500,87000,87000,87000,87000,0
|
||||
20250415,161900,11815106500,87000,87000,87000,87000,0
|
||||
20250415,161800,11815106500,87000,87000,87000,87000,0
|
||||
20250415,161700,11815106500,87000,87000,87000,87000,0
|
||||
20250415,161600,11815106500,87000,87000,87000,87000,0
|
||||
20250415,161500,11815106500,87000,87000,87000,87000,0
|
||||
20250415,161400,11815106500,87000,87000,87000,87000,0
|
||||
20250415,161300,11815106500,87000,87000,87000,87000,0
|
||||
20250415,161200,11815106500,87000,87000,87000,87000,0
|
||||
20250415,161100,11815106500,87000,87000,87000,87000,0
|
||||
20250415,161000,11815106500,87000,87000,87000,87000,0
|
||||
20250415,160900,11815106500,87000,87000,87000,87000,0
|
||||
20250415,160800,11815106500,87000,87000,87000,87000,0
|
||||
20250415,160700,11815106500,87000,87000,87000,87000,0
|
||||
20250415,160600,11815106500,87000,87000,87000,87000,0
|
||||
20250415,160500,11815106500,87000,87000,87000,87000,0
|
||||
20250415,160400,11815106500,87000,87000,87000,87000,0
|
||||
20250415,160300,11815106500,87000,87000,87000,87000,0
|
||||
20250415,160200,11815106500,87000,87000,87000,87000,0
|
||||
20250415,160100,11815106500,87000,87000,87000,87000,0
|
||||
20250415,160000,11815106500,87000,87000,87000,87000,25583
|
||||
20250415,155900,11815106500,87000,87000,87000,87000,0
|
||||
20250415,155800,11815106500,87000,87000,87000,87000,0
|
||||
20250415,155700,11815106500,87000,87000,87000,87000,0
|
||||
20250415,155600,11815106500,87000,87000,87000,87000,0
|
||||
20250415,155500,11815106500,87000,87000,87000,87000,0
|
||||
20250415,155400,11815106500,87000,87000,87000,87000,0
|
||||
20250415,155300,11815106500,87000,87000,87000,87000,0
|
||||
20250415,155200,11815106500,87000,87000,87000,87000,0
|
||||
20250415,155100,11815106500,87000,87000,87000,87000,0
|
||||
20250415,155000,11815106500,87000,87000,87000,87000,0
|
||||
20250415,154900,11815106500,87000,87000,87000,87000,0
|
||||
20250415,154800,11815106500,87000,87000,87000,87000,0
|
||||
20250415,154700,11815106500,87000,87000,87000,87000,0
|
||||
20250415,154600,11815106500,87000,87000,87000,87000,0
|
||||
20250415,154500,11815106500,87000,87000,87000,87000,0
|
||||
20250415,154400,11815106500,87000,87000,87000,87000,0
|
||||
20250415,154300,11815106500,87000,87000,87000,87000,0
|
||||
20250415,154200,11815106500,87000,87000,87000,87000,0
|
||||
20250415,154100,11815106500,87000,87000,87000,87000,0
|
||||
20250415,154000,11815106500,87000,87000,87000,87000,0
|
||||
20250415,153900,11815106500,87000,87000,87000,87000,0
|
||||
20250415,153800,11815106500,87000,87000,87000,87000,0
|
||||
20250415,153700,11815106500,87000,87000,87000,87000,0
|
||||
20250415,153600,11815106500,87000,87000,87000,87000,0
|
||||
20250415,153500,11815106500,87000,87000,87000,87000,0
|
||||
20250415,153400,11815106500,87000,87000,87000,87000,0
|
||||
20250415,153300,11815106500,87000,87000,87000,87000,0
|
||||
20250415,153200,11815106500,87000,87000,87000,87000,0
|
||||
20250415,153100,11815106500,87000,87000,87000,87000,0
|
||||
20250415,153000,11815106500,87000,87000,87000,87000,51166
|
||||
20250415,152900,9589385500,87000,87000,87000,87000,0
|
||||
20250415,152800,9589385500,87000,87000,87000,87000,0
|
||||
20250415,152700,9589385500,87000,87000,87000,87000,0
|
||||
20250415,152600,9589385500,87000,87000,87000,87000,0
|
||||
20250415,152500,9589385500,87000,87000,87000,87000,0
|
||||
20250415,152400,9589385500,87000,87000,87000,87000,0
|
||||
20250415,152300,9589385500,87000,87000,87000,87000,0
|
||||
20250415,152200,9589385500,87000,87000,87000,87000,0
|
||||
20250415,152100,9589385500,87000,87000,87000,87000,0
|
||||
20250415,152000,9589385500,87000,87000,87000,87000,0
|
||||
20250415,151900,9589385500,87000,86900,87000,86700,504
|
||||
20250415,151800,9545617900,86900,86900,86900,86800,332
|
||||
20250415,151700,9516786400,86900,86900,86900,86800,346
|
||||
20250415,151600,9486723200,86900,86900,86900,86700,1373
|
||||
20250415,151500,9367529100,86900,86800,86900,86800,715
|
||||
20250415,151400,9305405000,86900,86900,86900,86800,400
|
||||
20250415,151300,9270649100,86800,86900,86900,86800,443
|
||||
20250415,151200,9232158700,86900,86800,86900,86700,719
|
||||
20250415,151100,9169745500,86900,86800,86900,86700,477
|
||||
20250415,151000,9128330100,86800,86800,86900,86700,1458
|
||||
20250415,150900,9001743400,86900,86900,86900,86800,377
|
||||
20250415,150800,8968985300,86900,87000,87000,86800,467
|
||||
20250415,150700,8928412200,87000,86900,87000,86900,551
|
||||
20250415,150600,8880518900,86900,86800,86900,86800,452
|
||||
20250415,150500,8841251600,86800,86800,86800,86700,467
|
||||
20250415,150400,8800716200,86800,86800,86800,86700,449
|
||||
20250415,150300,8761745100,86800,86800,86800,86700,395
|
||||
20250415,150200,8727462200,86800,86800,86800,86700,447
|
||||
20250415,150100,8688664200,86800,86700,86800,86700,293
|
||||
20250415,150000,8663235900,86700,86700,86900,86700,565
|
||||
20250415,145900,8614184500,86700,86600,86800,86600,384
|
||||
20250415,145800,8580887700,86700,86600,86700,86600,264
|
||||
20250415,145700,8558002900,86700,86700,86700,86600,318
|
||||
20250415,145600,8530439800,86700,86600,86700,86600,205
|
||||
20250415,145500,8512669300,86600,86600,86700,86600,246
|
||||
20250415,145400,8491349200,86700,86700,86700,86600,266
|
||||
20250415,145300,8468289400,86600,86700,86800,86600,322
|
||||
20250415,145200,8440374500,86700,86600,86700,86600,212
|
||||
20250415,145100,8421998600,86600,86800,86800,86600,133
|
||||
20250415,145000,8410471600,86700,86800,86900,86700,791
|
||||
20250415,144900,8341859900,86800,86800,86800,86700,188
|
||||
20250415,144800,8325543200,86700,86800,86800,86700,252
|
||||
20250415,144700,8303682700,86700,86800,86800,86600,343
|
||||
20250415,144600,8273936500,86600,86900,86900,86600,322
|
||||
20250415,144500,8246001600,86900,86600,86900,86600,286
|
||||
20250415,144400,8221193500,86700,86700,86900,86600,793
|
||||
20250415,144300,8152434300,86700,86700,86900,86700,341
|
||||
20250415,144200,8122835800,86800,86700,86800,86700,244
|
||||
20250415,144100,8101666300,86800,86600,86800,86500,147
|
||||
20250415,144000,8088929100,86600,86600,86800,86600,360
|
||||
20250415,143900,8057717700,86700,86800,86800,86600,624
|
||||
20250415,143800,8003626700,86800,86800,86900,86700,299
|
||||
20250415,143700,7977671700,86800,86800,86800,86700,305
|
||||
20250415,143600,7951201300,86800,86800,86800,86600,495
|
||||
20250415,143500,7908269700,86800,86700,86800,86600,470
|
||||
20250415,143400,7867515200,86700,86700,86800,86500,397
|
||||
20250415,143300,7833125700,86700,86600,86700,86500,195
|
||||
20250415,143200,7816234700,86600,86500,86600,86400,207
|
||||
20250415,143100,7798328300,86500,86500,86500,86400,218
|
||||
20250415,143000,7779475100,86500,86500,86500,86400,176
|
||||
20250415,142900,7764254600,86500,86600,86800,86500,230
|
||||
20250415,142800,7744330000,86600,86600,86600,86400,218
|
||||
20250415,142700,7725467300,86600,86700,86800,86500,836
|
||||
20250415,142600,7652987100,86700,86700,86700,86600,171
|
||||
20250415,142500,7638165000,86700,86700,86800,86600,216
|
||||
20250415,142400,7619437800,86700,86700,86800,86600,351
|
||||
20250415,142300,7589009400,86700,86700,86700,86600,107
|
||||
20250415,142200,7579736000,86700,86800,86800,86600,1168
|
||||
20250415,142100,7478478500,86800,86700,86800,86600,238
|
||||
20250415,142000,7457830900,86600,86700,86700,86600,202
|
||||
20250415,141900,7440318200,86600,86700,86700,86600,210
|
||||
20250415,141800,7422114200,86700,86700,86700,86600,212
|
||||
20250415,141700,7403735900,86700,86700,86700,86600,231
|
||||
20250415,141600,7383715600,86700,86900,86900,86600,528
|
||||
20250415,141500,7337903400,86800,86900,86900,86800,187
|
||||
20250415,141400,7321657700,86900,86900,86900,86800,314
|
||||
20250415,141300,7294378900,86900,86900,86900,86800,192
|
||||
20250415,141200,7277700800,86900,86800,86900,86700,215
|
||||
20250415,141100,7259036400,86800,86800,86900,86700,452
|
||||
20250415,141000,7219807200,86800,86800,86900,86700,318
|
||||
20250415,140900,7192206800,86800,86700,86900,86700,213
|
||||
20250415,140800,7173723600,86800,86800,86900,86700,531
|
||||
20250415,140700,7127643900,86700,86800,86800,86700,226
|
||||
20250415,140600,7108029300,86800,86800,86800,86700,289
|
||||
20250415,140500,7082950500,86800,86800,86800,86700,192
|
||||
20250415,140400,7066286500,86700,86800,86800,86700,212
|
||||
20250415,140300,7047889500,86800,86800,86900,86700,846
|
||||
20250415,140200,6974442900,86800,86900,86900,86800,266
|
||||
20250415,140100,6951335400,86900,86800,86900,86800,246
|
||||
20250415,140000,6929967400,86900,86900,86900,86800,226
|
||||
20250415,135900,6910333900,86900,86800,86900,86700,209
|
||||
20250415,135800,6892194400,86800,86700,86800,86600,478
|
||||
20250415,135700,6850748400,86700,86700,86700,86600,238
|
||||
20250415,135600,6830116200,86700,86700,86700,86600,186
|
||||
20250415,135500,6813992300,86600,86600,86700,86600,165
|
||||
20250415,135400,6799690400,86700,86600,86700,86600,215
|
||||
20250415,135300,6781053300,86600,86700,86700,86600,894
|
||||
20250415,135200,6703573900,86700,86800,86900,86700,574
|
||||
20250415,135100,6653771100,86800,86700,86800,86700,255
|
||||
20250415,135000,6631642000,86800,86700,86800,86700,292
|
||||
20250415,134900,6606298500,86700,86700,86700,86600,237
|
||||
20250415,134800,6585755800,86700,86600,86700,86600,241
|
||||
20250415,134700,6564861700,86700,86700,86700,86600,248
|
||||
20250415,134600,6543360800,86700,86700,86700,86600,272
|
||||
20250415,134500,6519783500,86700,86700,86700,86600,181
|
||||
20250415,134400,6504091750,86600,86600,86700,86500,269
|
||||
20250415,134300,6480784550,86600,86500,86700,86500,409
|
||||
20250415,134200,6445372550,86500,86500,86500,86400,264
|
||||
20250415,134100,6422542050,86500,86500,86500,86400,191
|
||||
20250415,134000,6406021050,86500,86500,86500,86400,239
|
||||
20250415,133900,6385351550,86500,86400,86500,86400,176
|
||||
20250415,133800,6370129850,86400,86400,86600,86400,602
|
||||
20250415,133700,6318069150,86400,86400,86500,86400,199
|
||||
20250415,133600,6300862650,86500,86500,86500,86400,138
|
||||
20250415,133500,6288930850,86500,86300,86500,86300,296
|
||||
20250415,133400,6263353950,86400,86200,86400,86200,204
|
||||
20250415,133300,6245754150,86200,86300,86300,86200,187
|
||||
20250415,133200,6229625950,86300,86300,86300,86200,152
|
||||
20250415,133100,6216515850,86300,86200,86400,86100,237
|
||||
20250415,133000,6196074950,86200,86400,86500,86100,322
|
||||
20250415,132900,6168282750,86400,86400,86500,86300,1029
|
||||
20250415,132800,6079356950,86400,86400,86500,86400,143
|
||||
20250415,132700,6066990250,86500,86500,86500,86400,122
|
||||
20250415,132600,6056440750,86500,86500,86500,86400,92
|
||||
20250415,132500,6048485350,86500,86500,86600,86400,176
|
||||
20250415,132400,6033256650,86500,86400,86600,86300,371
|
||||
20250415,132300,6001178450,86400,86400,86400,86300,116
|
||||
20250415,132200,5991156750,86400,86400,86400,86300,112
|
||||
20250415,132100,5981482050,86400,86400,86400,86300,248
|
||||
20250415,132000,5960071350,86300,86400,86500,86300,282
|
||||
20250415,131900,5935717550,86400,86400,86400,86300,162
|
||||
20250415,131800,5921722450,86400,86300,86400,86200,241
|
||||
20250415,131700,5900925850,86300,86300,86300,86200,135
|
||||
20250415,131600,5889278750,86300,86300,86300,86200,126
|
||||
20250415,131500,5878408050,86300,86300,86300,86200,94
|
||||
20250415,131400,5870299650,86300,86500,86600,86200,1273
|
||||
20250415,131300,5760359050,86500,86500,86500,86400,194
|
||||
20250415,131200,5743581650,86500,86500,86500,86400,189
|
||||
20250415,131100,5727235250,86500,86500,86600,86400,104
|
||||
20250415,131000,5718237950,86500,86500,86500,86400,96
|
||||
20250415,130900,5709936450,86500,86300,86500,86300,481
|
||||
20250415,130800,5668384550,86300,86300,86300,86200,142
|
||||
20250415,130700,5656131550,86300,86300,86300,86200,148
|
||||
20250415,130600,5643362450,86300,86300,86300,86200,137
|
||||
20250415,130500,5631543950,86300,86200,86300,86200,196
|
||||
20250415,130400,5614634950,86300,86300,86300,86200,99
|
||||
20250415,130300,5606092550,86200,86200,86300,86200,112
|
||||
20250415,130200,5596432550,86200,86400,86400,86200,328
|
||||
20250415,130100,5568120950,86400,86400,86400,86300,163
|
||||
20250415,130000,5554040650,86400,86400,86400,86300,100
|
||||
20250415,125900,5545406250,86400,86300,86400,86300,105
|
||||
20250415,125800,5536338450,86300,86600,86600,86300,1020
|
||||
20250415,125700,5448146350,86600,86600,86600,86500,69
|
||||
20250415,125600,5442171150,86600,86700,86700,86500,494
|
||||
20250415,125500,5399410750,86700,86500,86700,86500,259
|
||||
20250415,125400,5376974950,86600,86600,86600,86500,158
|
||||
20250415,125300,5363300550,86600,86600,86600,86500,163
|
||||
20250415,125200,5349189150,86600,86500,86600,86400,210
|
||||
20250415,125100,5331013750,86500,86500,86500,86400,221
|
||||
20250415,125000,5311899550,86500,86500,86500,86400,193
|
||||
20250415,124900,5295206250,86500,86500,86500,86400,142
|
||||
20250415,124800,5282928550,86500,86500,86500,86400,127
|
||||
20250415,124700,5271946250,86500,86400,86500,86300,170
|
||||
20250415,124600,5257259350,86400,86400,86400,86300,81
|
||||
20250415,124500,5250261450,86300,86600,86600,86300,882
|
||||
20250415,124400,5174023150,86600,86600,86600,86500,85
|
||||
20250415,124300,5166662250,86600,86600,86600,86500,146
|
||||
20250415,124200,5154020550,86500,86600,86600,86500,96
|
||||
20250415,124100,5145710250,86600,86500,86600,86500,108
|
||||
20250415,124000,5136361650,86400,86500,86500,86400,145
|
||||
20250415,123900,5123825050,86500,86700,86700,86400,893
|
||||
20250415,123800,5046502950,86700,86500,86700,86400,1006
|
||||
20250415,123700,4959419350,86500,86500,86500,86400,151
|
||||
20250415,123600,4946358050,86500,86400,86500,86400,226
|
||||
20250415,123500,4926816750,86500,86500,86500,86400,156
|
||||
20250415,123400,4913324750,86400,86400,86500,86400,146
|
||||
20250415,123300,4900701850,86500,86500,86500,86400,254
|
||||
20250415,123200,4878734150,86500,86500,86500,86400,132
|
||||
20250415,123100,4867318750,86500,86400,86500,86400,191
|
||||
20250415,123000,4850805950,86500,86500,86500,86400,186
|
||||
20250415,122900,4834722950,86500,86500,86500,86400,298
|
||||
20250415,122800,4808964550,86500,86500,86500,86400,156
|
||||
20250415,122700,4795471850,86500,86300,86500,86300,285
|
||||
20250415,122600,4770844950,86300,86400,86400,86300,92
|
||||
20250415,122500,4762896850,86400,86200,86400,86100,436
|
||||
20250415,122400,4725259150,86200,86200,86200,86100,440
|
||||
20250415,122300,4687370750,86200,86100,86200,86100,93
|
||||
20250415,122200,4679358650,86200,86100,86200,86100,159
|
||||
20250415,122100,4665659350,86100,86100,86100,86000,79
|
||||
20250415,122000,4658858450,86100,86200,86400,86000,619
|
||||
20250415,121900,4605525650,86200,86100,86200,86000,126
|
||||
20250415,121800,4594674450,86100,86100,86200,85900,1067
|
||||
20250415,121700,4502825750,86200,86000,86200,86000,164
|
||||
20250415,121600,4488700250,86100,86100,86100,86000,79
|
||||
20250415,121500,4481900950,86100,86100,86100,86000,148
|
||||
20250415,121400,4469160950,86100,86100,86100,86000,155
|
||||
20250415,121300,4455819750,86100,86100,86100,86000,112
|
||||
20250415,121200,4446185050,86000,86200,86200,86000,127
|
||||
20250415,121100,4435250650,86000,85900,86000,85900,148
|
||||
20250415,121000,4422525150,86000,86200,86300,85900,833
|
||||
20250415,120900,4350772950,86300,86200,86300,86100,564
|
||||
20250415,120800,4302169550,86200,86200,86200,86100,91
|
||||
20250415,120700,4294327650,86200,86200,86200,86100,154
|
||||
20250415,120600,4281055350,86200,86200,86200,86100,95
|
||||
20250415,120500,4272868550,86200,86100,86200,86100,95
|
||||
20250415,120400,4264683150,86200,86200,86200,86100,153
|
||||
20250415,120300,4251501050,86200,86100,86200,86100,146
|
||||
20250415,120200,4238918750,86200,86100,86200,86000,173
|
||||
20250415,120100,4224025550,86100,86100,86100,86000,134
|
||||
20250415,120000,4212493450,86000,86000,86100,86000,73
|
||||
20250415,115900,4206210050,86100,86200,86200,86000,261
|
||||
20250415,115800,4183746150,86200,86200,86200,86100,112
|
||||
20250415,115700,4174096650,86200,86100,86200,86100,101
|
||||
20250415,115600,4165395550,86200,86100,86200,86100,125
|
||||
20250415,115500,4154627450,86200,86300,86300,86000,770
|
||||
20250415,115400,4088312250,86200,86300,86400,86200,710
|
||||
20250415,115300,4027051150,86300,86300,86300,86200,164
|
||||
20250415,115200,4012899950,86300,86200,86300,86200,119
|
||||
20250415,115100,4002635850,86300,86300,86300,86200,223
|
||||
20250415,115000,3983396150,86300,86300,86300,86200,190
|
||||
20250415,114900,3967005550,86300,86300,86300,86200,110
|
||||
20250415,114800,3957513350,86300,86300,86300,86200,201
|
||||
20250415,114700,3940173450,86300,86300,86300,86200,135
|
||||
20250415,114600,3928527250,86300,86300,86300,86200,471
|
||||
20250415,114500,3887888350,86300,86300,86300,86200,208
|
||||
20250415,114400,3869945250,86200,86300,86300,86200,336
|
||||
20250415,114300,3840971800,86300,86300,86300,86200,276
|
||||
20250415,114200,3817163000,86200,86200,86300,86200,79
|
||||
20250415,114100,3810349800,86300,86200,86300,86200,563
|
||||
20250415,114000,3761811000,86300,86200,86300,86200,135
|
||||
20250415,113900,3750166650,86200,86200,86300,86200,50
|
||||
20250415,113800,3745854250,86200,86100,86300,86100,741
|
||||
20250415,113700,3681990050,86200,86100,86200,86100,269
|
||||
20250415,113600,3658818250,86200,86200,86200,86100,182
|
||||
20250415,113500,3643133350,86200,86100,86200,86100,111
|
||||
20250415,113400,3633568350,86100,86200,86200,86100,281
|
||||
20250415,113300,3609357750,86200,86100,86200,86000,434
|
||||
20250415,113200,3571981650,86100,86100,86100,86000,165
|
||||
20250415,113100,3557779850,86100,86100,86100,86100,61
|
||||
20250415,113000,3552527750,86100,86100,86100,86000,251
|
||||
20250415,112900,3530927850,86000,86100,86100,86000,205
|
||||
20250415,112800,3513278550,86100,86100,86100,86000,139
|
||||
20250415,112700,3501310850,86000,86100,86100,86000,216
|
||||
20250415,112600,3482718750,86100,86000,86100,85900,174
|
||||
20250415,112500,3467752450,86000,86000,86000,85900,199
|
||||
20250415,112400,3450643750,86000,86000,86000,85900,104
|
||||
20250415,112300,3441700150,86000,86000,86000,85900,221
|
||||
20250415,112200,3422702850,86000,86000,86000,85900,79
|
||||
20250415,112100,3415908950,85900,85900,86000,85900,140
|
||||
20250415,112000,3403878150,85900,86000,86100,85800,1173
|
||||
20250415,111900,3303019850,86100,86100,86100,86000,131
|
||||
20250415,111800,3291740850,86100,86100,86100,86000,206
|
||||
20250415,111700,3274013050,86100,86000,86100,86000,141
|
||||
20250415,111600,3261876250,86100,86100,86200,86000,790
|
||||
20250415,111500,3193875150,86100,86100,86300,86000,1873
|
||||
20250415,111400,3032552150,86000,86000,86100,86000,248
|
||||
20250415,111300,3011211750,86000,86000,86100,85900,401
|
||||
20250415,111200,2976720750,85900,86000,86000,85900,281
|
||||
20250415,111100,2952564550,86000,85900,86000,85800,374
|
||||
20250415,111000,2920434850,85900,85900,86000,85800,1159
|
||||
20250415,110900,2820856050,85900,85900,85900,85800,156
|
||||
20250415,110800,2807456350,85900,85900,86000,85800,378
|
||||
20250415,110700,2775000350,85800,85800,86000,85800,1219
|
||||
20250415,110600,2670313050,85800,85600,85800,85600,347
|
||||
20250415,110500,2640573550,85700,85500,85700,85400,851
|
||||
20250415,110400,2567744950,85500,85500,85500,85400,116
|
||||
20250415,110300,2557831350,85400,85400,85400,85300,184
|
||||
20250415,110200,2542118250,85400,85400,85400,85300,165
|
||||
20250415,110100,2528029250,85400,85300,85400,85200,102
|
||||
20250415,110000,2519325850,85300,85200,85400,85200,40
|
||||
20250415,105900,2515912450,85400,85100,85400,85000,1444
|
||||
20250415,105800,2392864750,85000,85100,85100,85000,73
|
||||
20250415,105700,2386652850,85100,85100,85100,85000,91
|
||||
20250415,105600,2378910350,85100,85000,85100,85000,52
|
||||
20250415,105500,2374485250,85100,85100,85100,85000,80
|
||||
20250415,105400,2367677850,85100,85100,85100,85000,55
|
||||
20250415,105300,2362997450,85100,85100,85100,85100,78
|
||||
20250415,105200,2356359650,85100,85100,85100,85100,47
|
||||
20250415,105100,2352359950,85100,85000,85100,85000,68
|
||||
20250415,105000,2346574850,85000,85100,85100,85000,75
|
||||
20250415,104900,2340192550,85100,85100,85100,85000,72
|
||||
20250415,104800,2334065450,85100,85100,85100,85000,97
|
||||
20250415,104700,2325811050,85100,85000,85100,85000,59
|
||||
20250415,104600,2320791450,85000,85000,85100,85000,63
|
||||
20250415,104500,2315433550,84900,85000,85000,84900,90
|
||||
20250415,104400,2307783650,85000,85000,85000,84900,159
|
||||
20250415,104300,2294277650,85000,85000,85000,85000,80
|
||||
20250415,104200,2287477650,84900,85000,85000,84900,158
|
||||
20250415,104100,2274057050,84900,84900,85000,84900,37
|
||||
20250415,104000,2270912650,84900,84900,85000,84900,73
|
||||
20250415,103900,2264709450,84900,85000,85000,84900,67
|
||||
20250415,103800,2259014650,84900,85000,85000,84900,86
|
||||
20250415,103700,2251706050,85000,85000,85000,84800,68
|
||||
20250415,103600,2245926850,85000,85000,85000,84800,574
|
||||
20250415,103500,2197195050,85000,85000,85000,84900,80
|
||||
20250415,103400,2190396350,85000,84900,85000,84900,55
|
||||
20250415,103300,2185722050,84900,85000,85000,84900,67
|
||||
20250415,103200,2180028550,85100,85100,85100,84900,522
|
||||
20250415,103100,2135650550,85100,84900,85100,84900,175
|
||||
20250415,103000,2120784950,84800,84900,84900,84800,147
|
||||
20250415,102900,2108306650,84800,85000,85000,84800,625
|
||||
20250415,102800,2055295550,84900,84800,85000,84800,289
|
||||
20250415,102700,2030758450,84900,84900,84900,84800,60
|
||||
20250415,102600,2025665050,84900,84900,84900,84800,95
|
||||
20250415,102500,2017600750,84900,84900,84900,84800,100
|
||||
20250415,102400,2009112350,84800,84700,84800,84700,441
|
||||
20250415,102300,1971718250,84700,85000,85000,84700,2648
|
||||
20250415,102200,1747044550,84900,84800,84900,84800,130
|
||||
20250415,102100,1736008950,84900,84900,84900,84900,122
|
||||
20250415,102000,1725651150,84900,84900,84900,84800,80
|
||||
20250415,101900,1718860550,84800,84900,84900,84800,83
|
||||
20250415,101800,1711814450,84900,84800,84900,84800,55
|
||||
20250415,101700,1707145050,84800,84800,84900,84700,129
|
||||
20250415,101600,1696206550,84800,84800,84900,84700,74
|
||||
20250415,101500,1689929950,84700,84800,84900,84700,279
|
||||
20250415,101400,1666272950,84800,84800,84800,84800,50
|
||||
20250415,101300,1662032950,84800,84800,84800,84700,90
|
||||
20250415,101200,1654402550,84800,84800,84800,84700,122
|
||||
20250415,101100,1644057550,84800,84700,84800,84700,86
|
||||
20250415,101000,1636765350,84700,84800,84800,84700,180
|
||||
20250415,100900,1621502750,84700,84700,84800,84700,55
|
||||
20250415,100800,1616840650,84800,84800,84800,84800,69
|
||||
20250415,100700,1610989450,84700,84800,84800,84700,73
|
||||
20250415,100600,1604801150,84700,84700,84700,84700,1
|
||||
20250415,100500,1604716450,84700,84700,84700,84600,96
|
||||
20250415,100400,1596585650,84700,84600,84700,84600,103
|
||||
20250415,100300,1587871350,84600,84800,84800,84500,297
|
||||
20250415,100200,1562718050,84800,84700,84900,84700,225
|
||||
20250415,100100,1543621550,84600,84800,84800,84500,619
|
||||
20250415,100000,1491220150,84800,84800,84800,84700,52
|
||||
20250415,095900,1486810650,84800,84800,84800,84700,61
|
||||
20250415,095800,1481639250,84800,84800,84800,84700,139
|
||||
20250415,095700,1469852350,84800,84800,84800,84700,252
|
||||
20250415,095600,1448502750,84900,84900,84900,84900,18
|
||||
20250415,095500,1446974550,84900,84700,84900,84700,81
|
||||
20250415,095400,1440103750,84800,84800,84800,84800,21
|
||||
20250415,095300,1438322950,84700,84800,84800,84700,350
|
||||
20250415,095200,1408646550,84800,84800,84800,84800,63
|
||||
20250415,095100,1403304150,84800,84700,84800,84700,56
|
||||
20250415,095000,1398555750,84800,84800,84800,84700,62
|
||||
20250415,094900,1393299650,84800,84800,84800,84800,70
|
||||
20250415,094800,1387363650,84800,84600,84800,84600,73
|
||||
20250415,094700,1381179650,84700,84800,84800,84700,67
|
||||
20250415,094600,1375504650,84700,84700,84700,84500,1060
|
||||
20250415,094500,1285802950,84700,84700,84700,84600,118
|
||||
20250415,094400,1275809650,84600,84600,84700,84600,118
|
||||
20250415,094300,1265823050,84600,84700,84700,84600,406
|
||||
20250415,094200,1231466150,84700,84700,84700,84600,230
|
||||
20250415,094100,1211986350,84600,84700,84700,84600,91
|
||||
20250415,094000,1204280850,84600,84700,84700,84600,56
|
||||
20250415,093900,1199537950,84700,84800,84800,84700,58
|
||||
20250415,093800,1194623550,84800,84800,84800,84600,90
|
||||
20250415,093700,1186995450,84800,84800,84800,84600,134
|
||||
20250415,093600,1175639250,84800,84800,84800,84800,53
|
||||
20250415,093500,1171144850,84800,84600,84800,84600,135
|
||||
20250415,093400,1159715250,84600,84800,84900,84600,749
|
||||
20250415,093300,1096220750,84800,84800,84800,84700,180
|
||||
20250415,093200,1080957350,84800,84800,84800,84700,78
|
||||
20250415,093100,1074343950,84800,84800,84800,84800,59
|
||||
20250415,093000,1069340750,84800,84800,84800,84700,214
|
||||
20250415,092900,1051212150,85000,84800,85000,84600,1159
|
||||
20250415,092800,952843950,85000,85000,85000,84600,1646
|
||||
20250415,092700,813158750,84700,85000,85000,84700,434
|
||||
20250415,092600,776340650,84900,85100,85100,84900,476
|
||||
20250415,092500,735873550,85100,85100,85100,85100,107
|
||||
20250415,092400,726767850,85100,85000,85100,85000,192
|
||||
20250415,092300,710444450,85000,84900,85000,84800,275
|
||||
20250415,092200,687090450,84900,84900,84900,84900,57
|
||||
20250415,092100,682251150,84900,84800,84900,84800,49
|
||||
20250415,092000,678091150,84800,85000,85100,84700,642
|
||||
20250415,091900,623586850,85000,85300,85300,85000,392
|
||||
20250415,091800,590225550,85200,85100,85300,85100,399
|
||||
20250415,091700,556250950,85100,85000,85100,85000,112
|
||||
20250415,091600,546720150,85000,85100,85200,85000,720
|
||||
20250415,091500,485477600,85100,85200,85200,85100,463
|
||||
20250415,091400,446072200,85300,85100,85300,85100,253
|
||||
20250415,091300,424537300,85100,84900,85300,84900,336
|
||||
20250415,091200,395963900,84900,84900,85000,84900,183
|
||||
20250415,091100,380423100,85000,84900,85100,84700,142
|
||||
20250415,091000,368352800,84900,85200,85200,84600,186
|
||||
20250415,090900,352523100,85200,84900,85200,84700,491
|
||||
20250415,090800,310818200,84900,84500,85000,84500,88
|
||||
20250415,090700,303363900,84500,84700,85000,84500,270
|
||||
20250415,090600,280489800,84700,84600,85200,84100,351
|
||||
20250415,090500,250799600,84600,85000,85200,84600,283
|
||||
20250415,090400,226796300,85000,84900,85100,84600,964
|
||||
20250415,090300,144980900,85000,84900,85000,84900,284
|
||||
20250415,090200,120868700,84900,84900,85000,84900,258
|
||||
20250415,090100,98946000,85000,84700,85000,84100,606
|
||||
20250415,090000,47619800,84400,84300,84400,84000,565
|
||||
|
Reference in New Issue
Block a user