Update 2025-04-22 2740 candle_min
This commit is contained in:
571
005180/min/candle-20250422.csv
Normal file
571
005180/min/candle-20250422.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250422,182900,3108580050,95400,95400,95400,95400,457
|
||||
20250422,182800,3108580050,95400,95400,95400,95400,0
|
||||
20250422,182700,3108580050,95400,95400,95400,95400,0
|
||||
20250422,182600,3108580050,95400,95400,95400,95400,0
|
||||
20250422,182500,3108580050,95400,95400,95400,95400,0
|
||||
20250422,182400,3108580050,95400,95400,95400,95400,0
|
||||
20250422,182300,3108580050,95400,95400,95400,95400,0
|
||||
20250422,182200,3108580050,95400,95400,95400,95400,0
|
||||
20250422,182100,3108580050,95400,95400,95400,95400,0
|
||||
20250422,182000,3108580050,95400,95400,95400,95400,0
|
||||
20250422,181900,3108580050,95400,95400,95400,95400,0
|
||||
20250422,181800,3108580050,95400,95400,95400,95400,0
|
||||
20250422,181700,3108580050,95400,95400,95400,95400,0
|
||||
20250422,181600,3108580050,95400,95400,95400,95400,0
|
||||
20250422,181500,3108580050,95400,95400,95400,95400,0
|
||||
20250422,181400,3108580050,95400,95400,95400,95400,0
|
||||
20250422,181300,3108580050,95400,95400,95400,95400,0
|
||||
20250422,181200,3108580050,95400,95400,95400,95400,0
|
||||
20250422,181100,3108580050,95400,95400,95400,95400,0
|
||||
20250422,181000,3108580050,95400,95400,95400,95400,0
|
||||
20250422,180900,3108580050,95400,95400,95400,95400,0
|
||||
20250422,180800,3108580050,95400,95400,95400,95400,0
|
||||
20250422,180700,3108580050,95400,95400,95400,95400,0
|
||||
20250422,180600,3108580050,95400,95400,95400,95400,0
|
||||
20250422,180500,3108580050,95400,95400,95400,95400,0
|
||||
20250422,180400,3108580050,95400,95400,95400,95400,0
|
||||
20250422,180300,3108580050,95400,95400,95400,95400,0
|
||||
20250422,180200,3108580050,95400,95400,95400,95400,0
|
||||
20250422,180100,3108580050,95400,95400,95400,95400,0
|
||||
20250422,180000,3108580050,95400,95400,95400,95400,0
|
||||
20250422,175900,3108580050,95400,95400,95400,95400,457
|
||||
20250422,175800,3108580050,95400,95400,95400,95400,0
|
||||
20250422,175700,3108580050,95400,95400,95400,95400,0
|
||||
20250422,175600,3108580050,95400,95400,95400,95400,0
|
||||
20250422,175500,3108580050,95400,95400,95400,95400,0
|
||||
20250422,175400,3108580050,95400,95400,95400,95400,0
|
||||
20250422,175300,3108580050,95400,95400,95400,95400,0
|
||||
20250422,175200,3108580050,95400,95400,95400,95400,0
|
||||
20250422,175100,3108580050,95400,95400,95400,95400,0
|
||||
20250422,175000,3108580050,95400,95400,95400,95400,0
|
||||
20250422,174900,3108580050,95400,95400,95400,95400,0
|
||||
20250422,174800,3108580050,95400,95400,95400,95400,0
|
||||
20250422,174700,3108580050,95400,95400,95400,95400,0
|
||||
20250422,174600,3108580050,95400,95400,95400,95400,0
|
||||
20250422,174500,3108580050,95400,95400,95400,95400,0
|
||||
20250422,174400,3108580050,95400,95400,95400,95400,0
|
||||
20250422,174300,3108580050,95400,95400,95400,95400,0
|
||||
20250422,174200,3108580050,95400,95400,95400,95400,0
|
||||
20250422,174100,3108580050,95400,95400,95400,95400,0
|
||||
20250422,174000,3108580050,95400,95400,95400,95400,0
|
||||
20250422,173900,3108580050,95400,95400,95400,95400,0
|
||||
20250422,173800,3108580050,95400,95400,95400,95400,0
|
||||
20250422,173700,3108580050,95400,95400,95400,95400,0
|
||||
20250422,173600,3108580050,95400,95400,95400,95400,0
|
||||
20250422,173500,3108580050,95400,95400,95400,95400,0
|
||||
20250422,173400,3108580050,95400,95400,95400,95400,0
|
||||
20250422,173300,3108580050,95400,95400,95400,95400,0
|
||||
20250422,173200,3108580050,95400,95400,95400,95400,0
|
||||
20250422,173100,3108580050,95400,95400,95400,95400,0
|
||||
20250422,173000,3108580050,95400,95400,95400,95400,0
|
||||
20250422,172900,3108580050,95400,95400,95400,95400,457
|
||||
20250422,172800,3108580050,95400,95400,95400,95400,0
|
||||
20250422,172700,3108580050,95400,95400,95400,95400,0
|
||||
20250422,172600,3108580050,95400,95400,95400,95400,0
|
||||
20250422,172500,3108580050,95400,95400,95400,95400,0
|
||||
20250422,172400,3108580050,95400,95400,95400,95400,0
|
||||
20250422,172300,3108580050,95400,95400,95400,95400,0
|
||||
20250422,172200,3108580050,95400,95400,95400,95400,0
|
||||
20250422,172100,3108580050,95400,95400,95400,95400,0
|
||||
20250422,172000,3108580050,95400,95400,95400,95400,0
|
||||
20250422,171900,3108580050,95400,95400,95400,95400,0
|
||||
20250422,171800,3108580050,95400,95400,95400,95400,0
|
||||
20250422,171700,3108580050,95400,95400,95400,95400,0
|
||||
20250422,171600,3108580050,95400,95400,95400,95400,0
|
||||
20250422,171500,3108580050,95400,95400,95400,95400,0
|
||||
20250422,171400,3108580050,95400,95400,95400,95400,0
|
||||
20250422,171300,3108580050,95400,95400,95400,95400,0
|
||||
20250422,171200,3108580050,95400,95400,95400,95400,0
|
||||
20250422,171100,3108580050,95400,95400,95400,95400,0
|
||||
20250422,171000,3108580050,95400,95400,95400,95400,0
|
||||
20250422,170900,3108580050,95400,95400,95400,95400,0
|
||||
20250422,170800,3108580050,95400,95400,95400,95400,0
|
||||
20250422,170700,3108580050,95400,95400,95400,95400,0
|
||||
20250422,170600,3108580050,95400,95400,95400,95400,0
|
||||
20250422,170500,3108580050,95400,95400,95400,95400,0
|
||||
20250422,170400,3108580050,95400,95400,95400,95400,0
|
||||
20250422,170300,3108580050,95400,95400,95400,95400,0
|
||||
20250422,170200,3108580050,95400,95400,95400,95400,0
|
||||
20250422,170100,3108580050,95400,95400,95400,95400,0
|
||||
20250422,170000,3108580050,95400,95400,95400,95400,0
|
||||
20250422,165900,3108580050,95400,95400,95400,95400,457
|
||||
20250422,165800,3108580050,95400,95400,95400,95400,0
|
||||
20250422,165700,3108580050,95400,95400,95400,95400,0
|
||||
20250422,165600,3108580050,95400,95400,95400,95400,0
|
||||
20250422,165500,3108580050,95400,95400,95400,95400,0
|
||||
20250422,165400,3108580050,95400,95400,95400,95400,0
|
||||
20250422,165300,3108580050,95400,95400,95400,95400,0
|
||||
20250422,165200,3108580050,95400,95400,95400,95400,0
|
||||
20250422,165100,3108580050,95400,95400,95400,95400,0
|
||||
20250422,165000,3108580050,95400,95400,95400,95400,0
|
||||
20250422,164900,3108580050,95400,95400,95400,95400,0
|
||||
20250422,164800,3108580050,95400,95400,95400,95400,0
|
||||
20250422,164700,3108580050,95400,95400,95400,95400,0
|
||||
20250422,164600,3108580050,95400,95400,95400,95400,0
|
||||
20250422,164500,3108580050,95400,95400,95400,95400,0
|
||||
20250422,164400,3108580050,95400,95400,95400,95400,0
|
||||
20250422,164300,3108580050,95400,95400,95400,95400,0
|
||||
20250422,164200,3108580050,95400,95400,95400,95400,0
|
||||
20250422,164100,3108580050,95400,95400,95400,95400,0
|
||||
20250422,164000,3108580050,95400,95400,95400,95400,0
|
||||
20250422,163900,3108580050,95400,95400,95400,95400,0
|
||||
20250422,163800,3108580050,95400,95400,95400,95400,0
|
||||
20250422,163700,3108580050,95400,95400,95400,95400,0
|
||||
20250422,163600,3108580050,95400,95400,95400,95400,0
|
||||
20250422,163500,3108580050,95400,95400,95400,95400,0
|
||||
20250422,163400,3108580050,95400,95400,95400,95400,0
|
||||
20250422,163300,3108580050,95400,95400,95400,95400,0
|
||||
20250422,163200,3108580050,95400,95400,95400,95400,0
|
||||
20250422,163100,3108580050,95400,95400,95400,95400,0
|
||||
20250422,163000,3108580050,95400,95400,95400,95400,0
|
||||
20250422,162900,3108580050,95400,95400,95400,95400,457
|
||||
20250422,162800,3108580050,95400,95400,95400,95400,0
|
||||
20250422,162700,3108580050,95400,95400,95400,95400,0
|
||||
20250422,162600,3108580050,95400,95400,95400,95400,0
|
||||
20250422,162500,3108580050,95400,95400,95400,95400,0
|
||||
20250422,162400,3108580050,95400,95400,95400,95400,0
|
||||
20250422,162300,3108580050,95400,95400,95400,95400,0
|
||||
20250422,162200,3108580050,95400,95400,95400,95400,0
|
||||
20250422,162100,3108580050,95400,95400,95400,95400,0
|
||||
20250422,162000,3108580050,95400,95400,95400,95400,0
|
||||
20250422,161900,3108580050,95400,95400,95400,95400,0
|
||||
20250422,161800,3108580050,95400,95400,95400,95400,0
|
||||
20250422,161700,3108580050,95400,95400,95400,95400,0
|
||||
20250422,161600,3108580050,95400,95400,95400,95400,0
|
||||
20250422,161500,3108580050,95400,95400,95400,95400,0
|
||||
20250422,161400,3108580050,95400,95400,95400,95400,0
|
||||
20250422,161300,3108580050,95400,95400,95400,95400,0
|
||||
20250422,161200,3108580050,95400,95400,95400,95400,0
|
||||
20250422,161100,3108580050,95400,95400,95400,95400,0
|
||||
20250422,161000,3108580050,95400,95400,95400,95400,0
|
||||
20250422,160900,3108580050,95400,95400,95400,95400,0
|
||||
20250422,160800,3108580050,95400,95400,95400,95400,0
|
||||
20250422,160700,3108580050,95400,95400,95400,95400,0
|
||||
20250422,160600,3108580050,95400,95400,95400,95400,0
|
||||
20250422,160500,3108580050,95400,95400,95400,95400,0
|
||||
20250422,160400,3108580050,95400,95400,95400,95400,0
|
||||
20250422,160300,3108580050,95400,95400,95400,95400,0
|
||||
20250422,160200,3108580050,95400,95400,95400,95400,0
|
||||
20250422,160100,3108580050,95400,95400,95400,95400,0
|
||||
20250422,160000,3108580050,95400,95400,95400,95400,0
|
||||
20250422,155900,3108580050,95400,95400,95400,95400,457
|
||||
20250422,155800,3108580050,95400,95400,95400,95400,0
|
||||
20250422,155700,3108580050,95400,95400,95400,95400,0
|
||||
20250422,155600,3108580050,95400,95400,95400,95400,0
|
||||
20250422,155500,3108580050,95400,95400,95400,95400,0
|
||||
20250422,155400,3108580050,95400,95400,95400,95400,0
|
||||
20250422,155300,3108580050,95400,95400,95400,95400,0
|
||||
20250422,155200,3108580050,95400,95400,95400,95400,0
|
||||
20250422,155100,3108580050,95400,95400,95400,95400,0
|
||||
20250422,155000,3108580050,95400,95400,95400,95400,0
|
||||
20250422,154900,3108580050,95400,95400,95400,95400,0
|
||||
20250422,154800,3108580050,95400,95400,95400,95400,0
|
||||
20250422,154700,3108580050,95400,95400,95400,95400,0
|
||||
20250422,154600,3108580050,95400,95400,95400,95400,0
|
||||
20250422,154500,3108580050,95400,95400,95400,95400,0
|
||||
20250422,154400,3108580050,95400,95400,95400,95400,0
|
||||
20250422,154300,3108580050,95400,95400,95400,95400,0
|
||||
20250422,154200,3108580050,95400,95400,95400,95400,0
|
||||
20250422,154100,3108580050,95400,95400,95400,95400,0
|
||||
20250422,154000,3108580050,95400,95400,95400,95400,0
|
||||
20250422,153900,3108580050,95400,95400,95400,95400,0
|
||||
20250422,153800,3108580050,95400,95400,95400,95400,0
|
||||
20250422,153700,3108580050,95400,95400,95400,95400,0
|
||||
20250422,153600,3108580050,95400,95400,95400,95400,0
|
||||
20250422,153500,3108580050,95400,95400,95400,95400,0
|
||||
20250422,153400,3108580050,95400,95400,95400,95400,0
|
||||
20250422,153300,3108580050,95400,95400,95400,95400,0
|
||||
20250422,153200,3108580050,95400,95400,95400,95400,0
|
||||
20250422,153100,3108580050,95400,95400,95400,95400,0
|
||||
20250422,153000,3108580050,95400,95400,95400,95400,457
|
||||
20250422,152900,3064982250,95300,95300,95300,95300,0
|
||||
20250422,152800,3064982250,95300,95300,95300,95300,0
|
||||
20250422,152700,3064982250,95300,95300,95300,95300,0
|
||||
20250422,152600,3064982250,95300,95300,95300,95300,0
|
||||
20250422,152500,3064982250,95300,95300,95300,95300,0
|
||||
20250422,152400,3064982250,95300,95300,95300,95300,0
|
||||
20250422,152300,3064982250,95300,95300,95300,95300,0
|
||||
20250422,152200,3064982250,95300,95300,95300,95300,0
|
||||
20250422,152100,3064982250,95300,95300,95300,95300,0
|
||||
20250422,152000,3064982250,95300,95300,95300,95300,0
|
||||
20250422,151900,3064982250,95300,95200,95300,95200,27
|
||||
20250422,151800,3062410850,95300,95300,95300,95200,23
|
||||
20250422,151700,3060219350,95300,95100,95300,95000,269
|
||||
20250422,151600,3034620550,95200,95200,95300,95200,195
|
||||
20250422,151500,3016055450,95200,95100,95200,95000,170
|
||||
20250422,151400,2999889450,95200,95100,95200,94900,113
|
||||
20250422,151300,2989145550,94900,94900,95100,94900,378
|
||||
20250422,151200,2953249350,95000,95000,95000,94900,112
|
||||
20250422,151100,2942613050,95000,95100,95100,94900,73
|
||||
20250422,151000,2935675000,94900,95000,95000,94900,115
|
||||
20250422,150900,2924757400,95000,95000,95000,95000,70
|
||||
20250422,150800,2918107400,95000,95000,95000,94900,82
|
||||
20250422,150700,2910319800,94900,95000,95100,94900,245
|
||||
20250422,150600,2887048900,95000,95000,95000,95000,110
|
||||
20250422,150500,2876598900,95000,95000,95000,95000,51
|
||||
20250422,150400,2871753900,95100,95000,95100,94900,109
|
||||
20250422,150300,2861400300,95000,94900,95000,94900,210
|
||||
20250422,150200,2841458800,94900,94900,94900,94800,89
|
||||
20250422,150100,2833013600,94900,94900,95000,94900,165
|
||||
20250422,150000,2817345100,95000,95100,95100,94900,103
|
||||
20250422,145900,2807563700,95000,95000,95100,95000,58
|
||||
20250422,145800,2802053600,95000,95100,95100,95000,373
|
||||
20250422,145700,2766587100,95000,95100,95200,95000,275
|
||||
20250422,145600,2740436600,95100,95100,95200,95100,53
|
||||
20250422,145500,2735396200,95100,95100,95100,95100,40
|
||||
20250422,145400,2731592200,95100,95100,95100,95100,17
|
||||
20250422,145300,2729975500,95100,95200,95200,95100,65
|
||||
20250422,145200,2723789400,95100,95200,95200,95100,131
|
||||
20250422,145100,2711323400,95200,95100,95200,95100,21
|
||||
20250422,145000,2709326100,95200,95200,95200,95200,9
|
||||
20250422,144900,2708469300,95100,95200,95200,95100,226
|
||||
20250422,144800,2686955700,95100,95100,95100,95100,211
|
||||
20250422,144700,2666889600,95100,95000,95100,95000,293
|
||||
20250422,144600,2639029100,95000,95000,95000,95000,94
|
||||
20250422,144500,2630099100,95000,95100,95100,95000,104
|
||||
20250422,144400,2620219000,95100,94900,95100,94900,90
|
||||
20250422,144300,2611670300,94900,94800,94900,94700,254
|
||||
20250422,144200,2587582900,94800,94800,94800,94700,351
|
||||
20250422,144100,2554309800,94800,94700,94800,94700,152
|
||||
20250422,144000,2539902900,94700,94800,94800,94700,55
|
||||
20250422,143900,2534694200,94700,94700,94700,94700,17
|
||||
20250422,143800,2533084300,94700,94700,94700,94700,36
|
||||
20250422,143700,2529675100,94800,94800,94800,94700,33
|
||||
20250422,143600,2526548400,94800,94700,94800,94700,22
|
||||
20250422,143500,2524464500,94700,94700,94700,94700,18
|
||||
20250422,143400,2522759900,94700,94700,94700,94700,0
|
||||
20250422,143300,2522759900,94700,94700,94700,94700,36
|
||||
20250422,143200,2519350700,94800,94700,94800,94700,19
|
||||
20250422,143100,2517551200,94700,94700,94800,94700,136
|
||||
20250422,143000,2504663000,94700,94700,94700,94700,56
|
||||
20250422,142900,2499359800,94700,94700,94700,94700,9
|
||||
20250422,142800,2498507500,94700,94700,94700,94700,36
|
||||
20250422,142700,2495098300,94700,94700,94700,94700,51
|
||||
20250422,142600,2490268600,94800,94900,94900,94800,101
|
||||
20250422,142500,2480687100,94900,94800,94900,94800,133
|
||||
20250422,142400,2468073300,94800,94700,94800,94700,164
|
||||
20250422,142300,2452533200,94700,94700,94800,94700,132
|
||||
20250422,142200,2440031700,94700,94800,94800,94700,56
|
||||
20250422,142100,2434723300,94800,94900,94900,94800,135
|
||||
20250422,142000,2421919600,94900,94900,94900,94800,42
|
||||
20250422,141900,2417935700,94900,94800,94900,94800,29
|
||||
20250422,141800,2415186400,94800,94800,94800,94800,50
|
||||
20250422,141700,2410446400,94800,94900,94900,94800,23
|
||||
20250422,141600,2408265500,94900,94900,94900,94800,119
|
||||
20250422,141500,2396974600,94900,94900,94900,94800,40
|
||||
20250422,141400,2393182200,95000,94900,95000,94800,432
|
||||
20250422,141300,2352198300,95000,95000,95000,95000,105
|
||||
20250422,141200,2342223300,94900,95000,95000,94900,115
|
||||
20250422,141100,2331304200,95000,95000,95000,95000,26
|
||||
20250422,141000,2328834200,95000,95000,95000,94900,126
|
||||
20250422,140900,2316865500,95000,95000,95000,95000,74
|
||||
20250422,140800,2309835500,95000,95000,95000,95000,9
|
||||
20250422,140700,2308980500,95100,95100,95100,95000,93
|
||||
20250422,140600,2300144100,95100,95000,95100,95000,24
|
||||
20250422,140500,2297863900,95000,95000,95100,95000,44
|
||||
20250422,140400,2293683000,95000,95000,95000,95000,67
|
||||
20250422,140300,2287318000,95100,95100,95100,95000,43
|
||||
20250422,140200,2283229000,95000,95000,95000,95000,63
|
||||
20250422,140100,2277244000,95000,95100,95100,95000,54
|
||||
20250422,140000,2272112800,95000,95100,95100,95000,41
|
||||
20250422,135900,2268217300,95100,95000,95100,95000,34
|
||||
20250422,135800,2264985900,95000,95000,95000,95000,66
|
||||
20250422,135700,2258715900,95000,95100,95100,95000,226
|
||||
20250422,135600,2237225500,95000,95200,95300,95000,650
|
||||
20250422,135500,2175419700,95300,95200,95300,95200,49
|
||||
20250422,135400,2170753700,95300,95300,95300,95300,58
|
||||
20250422,135300,2165226300,95300,95200,95300,95200,43
|
||||
20250422,135200,2161129900,95200,95300,95300,95200,175
|
||||
20250422,135100,2144453800,95300,95400,95400,95300,30
|
||||
20250422,135000,2141593700,95300,95300,95400,95300,118
|
||||
20250422,134900,2130343500,95400,95300,95400,95300,31
|
||||
20250422,134800,2127388100,95300,95300,95300,95300,18
|
||||
20250422,134700,2125672700,95400,95300,95400,95300,55
|
||||
20250422,134600,2120430100,95300,95300,95300,95300,38
|
||||
20250422,134500,2116808700,95300,95300,95300,95300,41
|
||||
20250422,134400,2112901400,95300,95300,95400,95300,64
|
||||
20250422,134300,2106800600,95300,95200,95300,95200,126
|
||||
20250422,134200,2094795100,95200,95300,95300,95200,14
|
||||
20250422,134100,2093461200,95200,95200,95300,95200,58
|
||||
20250422,134000,2087939100,95300,95200,95400,95200,158
|
||||
20250422,133900,2072881800,95200,95200,95200,95200,24
|
||||
20250422,133800,2070597000,95200,95200,95300,95200,59
|
||||
20250422,133700,2064979100,95200,95300,95300,95200,29
|
||||
20250422,133600,2062215500,95300,95200,95300,95200,102
|
||||
20250422,133500,2052497100,95200,95300,95300,95200,136
|
||||
20250422,133400,2039538000,95200,95200,95300,95200,34
|
||||
20250422,133300,2036300100,95200,95200,95200,95200,18
|
||||
20250422,133200,2034586500,95200,95200,95300,95200,66
|
||||
20250422,133100,2028302200,95200,95300,95300,95200,20
|
||||
20250422,133000,2026398100,95300,95200,95300,95200,57
|
||||
20250422,132900,2020969500,95300,95400,95400,95300,61
|
||||
20250422,132800,2015155100,95400,95300,95400,95300,20
|
||||
20250422,132700,2013248800,95300,95300,95400,95300,66
|
||||
20250422,132600,2006957800,95400,95400,95500,95300,214
|
||||
20250422,132500,1986538200,95300,95400,95400,95300,35
|
||||
20250422,132400,1983201600,95300,95300,95300,95300,53
|
||||
20250422,132300,1978150700,95300,95400,95400,95300,61
|
||||
20250422,132200,1972332900,95400,95300,95400,95300,43
|
||||
20250422,132100,1968234800,95300,95300,95500,95300,157
|
||||
20250422,132000,1953258500,95300,95300,95300,95300,18
|
||||
20250422,131900,1951543100,95300,95400,95400,95300,35
|
||||
20250422,131800,1948206100,95400,95500,95500,95400,162
|
||||
20250422,131700,1932751200,95500,95400,95500,95400,51
|
||||
20250422,131600,1927884200,95400,95300,95400,95300,161
|
||||
20250422,131500,1912526900,95300,95300,95400,95300,43
|
||||
20250422,131400,1908427900,95300,95400,95400,95300,36
|
||||
20250422,131300,1904995650,95400,95300,95400,95300,18
|
||||
20250422,131200,1903279150,95300,95400,95400,95300,47
|
||||
20250422,131100,1898796750,95400,95400,95400,95400,30
|
||||
20250422,131000,1895934750,95400,95400,95400,95300,220
|
||||
20250422,130900,1874954650,95300,95300,95300,95300,14
|
||||
20250422,130800,1873620450,95300,95300,95400,95300,32
|
||||
20250422,130700,1870569750,95300,95300,95400,95300,44
|
||||
20250422,130600,1866376050,95400,95400,95400,95400,12
|
||||
20250422,130500,1865231250,95300,95300,95400,95300,189
|
||||
20250422,130400,1847210550,95300,95300,95400,95300,47
|
||||
20250422,130300,1842730350,95400,95300,95400,95300,22
|
||||
20250422,130200,1840633250,95400,95300,95400,95300,74
|
||||
20250422,130100,1833573750,95300,95400,95400,95300,143
|
||||
20250422,130000,1819933350,95400,95500,95500,95400,117
|
||||
20250422,125900,1808769950,95400,95400,95400,95400,2
|
||||
20250422,125800,1808579150,95400,95500,95500,95400,119
|
||||
20250422,125700,1797223450,95400,95400,95400,95400,5
|
||||
20250422,125600,1796746450,95500,95400,95500,95400,137
|
||||
20250422,125500,1783675550,95300,95300,95300,95300,46
|
||||
20250422,125400,1779291750,95300,95300,95300,95200,114
|
||||
20250422,125300,1768427650,95200,95200,95300,95200,44
|
||||
20250422,125200,1764237750,95200,95300,95300,95200,124
|
||||
20250422,125100,1752420950,95300,95300,95300,95200,22
|
||||
20250422,125000,1750324450,95200,95200,95200,95200,20
|
||||
20250422,124900,1748420450,95200,95200,95300,95200,117
|
||||
20250422,124800,1737274050,95200,95200,95200,95200,1
|
||||
20250422,124700,1737178850,95300,95200,95300,95200,37
|
||||
20250422,124600,1733654850,95300,95200,95300,95200,107
|
||||
20250422,124500,1723458150,95300,95200,95300,95200,91
|
||||
20250422,124400,1714786050,95200,95200,95200,95200,95
|
||||
20250422,124300,1705742050,95300,95200,95300,95200,58
|
||||
20250422,124200,1700214750,95200,95200,95300,95200,50
|
||||
20250422,124100,1695450850,95300,95200,95300,95200,49
|
||||
20250422,124000,1690784450,95200,95200,95200,95200,13
|
||||
20250422,123900,1689546850,95200,95100,95200,95100,98
|
||||
20250422,123800,1680219450,95100,95100,95100,95100,17
|
||||
20250422,123700,1678602750,95200,95100,95200,95100,11
|
||||
20250422,123600,1677555850,95100,95000,95100,95000,44
|
||||
20250422,123500,1673371550,95100,95100,95100,95000,56
|
||||
20250422,123400,1668049550,95100,95100,95100,95000,38
|
||||
20250422,123300,1664437750,95100,95000,95100,95000,104
|
||||
20250422,123200,1654548750,95000,95000,95100,95000,112
|
||||
20250422,123100,1643903350,95000,95000,95000,95000,16
|
||||
20250422,123000,1642383350,95000,95100,95100,95000,90
|
||||
20250422,122900,1633825850,95100,95100,95100,95100,106
|
||||
20250422,122800,1623745250,95100,95100,95200,95100,92
|
||||
20250422,122700,1614994950,95000,95000,95000,95000,34
|
||||
20250422,122600,1611764950,95000,95100,95100,95000,16
|
||||
20250422,122500,1610243650,95000,95000,95000,95000,25
|
||||
20250422,122400,1607868650,95000,95000,95000,94900,90
|
||||
20250422,122300,1599319950,94900,95000,95000,94900,63
|
||||
20250422,122200,1593335250,95000,94900,95000,94900,212
|
||||
20250422,122100,1573215250,94900,95000,95000,94900,46
|
||||
20250422,122000,1568846650,95100,95000,95100,95000,30
|
||||
20250422,121900,1565995350,95100,95100,95100,95100,8
|
||||
20250422,121800,1565234550,94900,94900,95100,94900,167
|
||||
20250422,121700,1549370150,95000,95000,95000,95000,102
|
||||
20250422,121600,1539680150,95100,95000,95100,95000,227
|
||||
20250422,121500,1518103650,95000,95000,95000,95000,62
|
||||
20250422,121400,1512213650,95000,95000,95000,95000,7
|
||||
20250422,121300,1511548650,95100,95000,95100,95000,25
|
||||
20250422,121200,1509173150,95000,95000,95000,95000,16
|
||||
20250422,121100,1507653150,95100,95000,95100,95000,166
|
||||
20250422,121000,1491877450,95000,95000,95100,95000,96
|
||||
20250422,120900,1482751450,95000,95000,95000,95000,4
|
||||
20250422,120800,1482371450,95000,95100,95100,95000,73
|
||||
20250422,120700,1475435950,95000,95100,95100,95000,28
|
||||
20250422,120600,1472774950,95200,95100,95200,95000,75
|
||||
20250422,120500,1465643650,95000,95000,95000,95000,5
|
||||
20250422,120400,1465168650,95000,95000,95100,94900,48
|
||||
20250422,120300,1460609550,95000,95000,95000,95000,25
|
||||
20250422,120200,1458234550,95000,94900,95000,94900,28
|
||||
20250422,120100,1455574650,94900,95000,95000,94900,58
|
||||
20250422,120000,1450068150,95000,95100,95100,95000,7
|
||||
20250422,115900,1449402650,95100,95000,95100,95000,282
|
||||
20250422,115800,1422610050,95000,95100,95100,95000,124
|
||||
20250422,115700,1410819350,95000,95000,95000,95000,3
|
||||
20250422,115600,1410534350,95000,95000,95100,95000,33
|
||||
20250422,115500,1407398750,95100,95000,95100,95000,128
|
||||
20250422,115400,1395229450,95100,95100,95100,95100,37
|
||||
20250422,115300,1391710750,95100,95100,95200,95100,390
|
||||
20250422,115200,1354614550,95100,95100,95100,95100,39
|
||||
20250422,115100,1350905650,95200,95200,95200,95200,55
|
||||
20250422,115000,1345669650,95100,95100,95200,95100,132
|
||||
20250422,114900,1333106550,95100,95100,95200,95100,13
|
||||
20250422,114800,1331869750,95100,95100,95100,95100,0
|
||||
20250422,114700,1331869750,95100,95200,95200,95100,67
|
||||
20250422,114600,1325496750,95100,95100,95100,95100,2
|
||||
20250422,114500,1325306550,95100,95200,95200,95100,6
|
||||
20250422,114400,1324735750,95100,95050,95100,95000,112
|
||||
20250422,114300,1314086500,95100,95100,95100,95100,98
|
||||
20250422,114200,1304766700,95000,95100,95100,95000,18
|
||||
20250422,114100,1303056600,95000,95000,95000,95000,43
|
||||
20250422,114000,1298971600,95100,95000,95100,95000,93
|
||||
20250422,113900,1290127400,95000,95000,95000,95000,3
|
||||
20250422,113800,1289842400,95000,95000,95100,95000,26
|
||||
20250422,113700,1287372000,95100,95100,95100,95000,72
|
||||
20250422,113600,1280526300,95000,95000,95000,95000,3
|
||||
20250422,113500,1280241300,95100,95100,95100,95000,114
|
||||
20250422,113400,1269401350,95000,95000,95100,95000,11
|
||||
20250422,113300,1268356250,95000,94900,95000,94900,126
|
||||
20250422,113200,1256389650,95000,95000,95000,95000,5
|
||||
20250422,113100,1255914650,94900,95100,95100,94900,223
|
||||
20250422,113000,1234708750,95100,95000,95100,95000,328
|
||||
20250422,112900,1203548650,95100,95100,95100,95100,9
|
||||
20250422,112800,1202692750,95000,95000,95000,95000,21
|
||||
20250422,112700,1200697750,95000,95000,95100,95000,68
|
||||
20250422,112600,1194236750,95000,95000,95000,95000,3
|
||||
20250422,112500,1193951750,95000,95000,95000,95000,1
|
||||
20250422,112400,1193856750,95000,95000,95200,95000,130
|
||||
20250422,112300,1181496550,95000,95100,95100,95000,226
|
||||
20250422,112200,1160005650,95100,95200,95200,95100,17
|
||||
20250422,112100,1158387350,95100,95100,95100,95100,34
|
||||
20250422,112000,1155153950,95100,95200,95200,95100,88
|
||||
20250422,111900,1146777050,95100,95100,95200,95100,147
|
||||
20250422,111800,1132783250,95100,95100,95100,95100,51
|
||||
20250422,111700,1127933150,95200,95200,95200,95200,6
|
||||
20250422,111600,1127361950,95100,95100,95200,95100,17
|
||||
20250422,111500,1125745150,95100,95100,95100,95100,25
|
||||
20250422,111400,1123367650,95200,95100,95200,95100,91
|
||||
20250422,111300,1114706150,95100,95100,95100,95100,25
|
||||
20250422,111200,1112328650,95200,95200,95200,95100,112
|
||||
20250422,111100,1101666650,95100,95100,95100,95100,0
|
||||
20250422,111000,1101666650,95100,95100,95100,95100,55
|
||||
20250422,110900,1096436150,95100,95100,95100,95100,23
|
||||
20250422,110800,1094248850,95100,95100,95100,95100,0
|
||||
20250422,110700,1094248850,95100,95200,95200,95100,129
|
||||
20250422,110600,1081980250,95100,95100,95100,95100,83
|
||||
20250422,110500,1074086950,95000,95100,95100,95000,5
|
||||
20250422,110400,1073611750,95100,95100,95100,95000,86
|
||||
20250422,110300,1065437950,95000,95000,95000,95000,0
|
||||
20250422,110200,1065437950,95000,95000,95000,95000,8
|
||||
20250422,110100,1064677950,95100,95100,95200,95100,48
|
||||
20250422,110000,1060113050,95200,95100,95200,95100,51
|
||||
20250422,105900,1055262650,95000,95000,95000,95000,25
|
||||
20250422,105800,1052887650,95100,95100,95100,95000,28
|
||||
20250422,105700,1050226550,95100,95100,95100,95100,35
|
||||
20250422,105600,1046898050,95000,94900,95000,94900,74
|
||||
20250422,105500,1039875350,94900,95100,95300,94900,260
|
||||
20250422,105400,1015151850,95300,95200,95300,95200,202
|
||||
20250422,105300,995919950,95200,95300,95300,95200,313
|
||||
20250422,105200,966114750,95400,95300,95400,95300,7
|
||||
20250422,105100,965447350,95300,95400,95400,95300,97
|
||||
20250422,105000,956194050,95400,95500,95500,95400,180
|
||||
20250422,104900,939007550,95500,95400,95600,95400,267
|
||||
20250422,104800,913509650,95500,95600,95700,95400,471
|
||||
20250422,104700,868518250,95500,95500,95500,95500,32
|
||||
20250422,104600,865462250,95500,95500,95600,95500,134
|
||||
20250422,104500,852661550,95300,95400,95400,95300,25
|
||||
20250422,104400,850278250,95500,95500,95600,95500,85
|
||||
20250422,104300,842159350,95500,95400,95500,95400,78
|
||||
20250422,104200,834713350,95300,95400,95400,95300,130
|
||||
20250422,104100,822311450,95300,95300,95400,95300,148
|
||||
20250422,104000,808196250,95300,95400,95400,95300,31
|
||||
20250422,103900,805240550,95300,95300,95300,95300,1
|
||||
20250422,103800,805145250,95300,95400,95400,95300,39
|
||||
20250422,103700,801426650,95300,95300,95300,95300,34
|
||||
20250422,103600,798186450,95400,95200,95400,95200,97
|
||||
20250422,103500,788945650,95200,95300,95300,95200,11
|
||||
20250422,103400,787897650,95300,95200,95300,95200,108
|
||||
20250422,103300,777605750,95200,95200,95200,95200,71
|
||||
20250422,103200,770846550,95300,95300,95300,95300,5
|
||||
20250422,103100,770370050,95300,95200,95300,95200,44
|
||||
20250422,103000,766178550,95300,95400,95400,95300,73
|
||||
20250422,102900,759217850,95400,95400,95400,95400,30
|
||||
20250422,102800,756355850,95400,95300,95400,95300,42
|
||||
20250422,102700,752353050,95300,95400,95400,95300,91
|
||||
20250422,102600,743673250,95400,95400,95500,95400,63
|
||||
20250422,102500,737659250,95400,95300,95400,95300,18
|
||||
20250422,102400,735942150,95300,95600,95600,95300,139
|
||||
20250422,102300,722663950,95500,95500,95600,95500,123
|
||||
20250422,102200,710916650,95500,95300,95500,95300,13
|
||||
20250422,102100,709676650,95200,95200,95300,95200,112
|
||||
20250422,102000,699011650,95300,95400,95400,95300,480
|
||||
20250422,101900,653260850,95300,95300,95300,95300,23
|
||||
20250422,101800,651068950,95200,95200,95200,95200,33
|
||||
20250422,101700,647927350,95200,95200,95300,95200,31
|
||||
20250422,101600,644975050,95200,95200,95200,95200,34
|
||||
20250422,101500,641738250,95200,95200,95300,95200,16
|
||||
20250422,101400,640214150,95300,95300,95300,95300,32
|
||||
20250422,101300,637164550,95300,95200,95300,95200,69
|
||||
20250422,101200,630591950,95300,95100,95300,95100,56
|
||||
20250422,101100,625262750,95300,95200,95300,95200,200
|
||||
20250422,101000,606208750,95200,95100,95300,95100,240
|
||||
20250422,100900,583369950,95100,95000,95100,95000,29
|
||||
20250422,100800,580612150,95000,95000,95000,95000,0
|
||||
20250422,100700,580612150,95000,95300,95300,95000,163
|
||||
20250422,100600,565099650,95200,95200,95200,95200,4
|
||||
20250422,100500,564718850,95200,95000,95200,95000,27
|
||||
20250422,100400,562151450,95000,95100,95100,95000,29
|
||||
20250422,100300,559394850,95200,95200,95200,95200,12
|
||||
20250422,100200,558252450,95100,94900,95100,94900,55
|
||||
20250422,100100,553027350,94900,95000,95100,94900,49
|
||||
20250422,100000,548373250,95000,94900,95000,94900,86
|
||||
20250422,095900,540203750,94800,94900,94900,94800,2
|
||||
20250422,095800,540014050,94800,94800,94900,94800,50
|
||||
20250422,095700,535273550,94800,94800,94900,94800,10
|
||||
20250422,095600,534325350,94800,94800,94900,94800,36
|
||||
20250422,095500,530911850,94900,94900,94900,94800,14
|
||||
20250422,095400,529583550,94800,94900,94900,94800,112
|
||||
20250422,095300,518954850,94900,95100,95100,94800,36
|
||||
20250422,095200,515534850,95300,95200,95300,95200,48
|
||||
20250422,095100,510965150,94900,95000,95200,94900,517
|
||||
20250422,095000,461845250,95000,95200,95300,95000,75
|
||||
20250422,094900,454716150,95000,95100,95100,95000,88
|
||||
20250422,094800,446354750,95000,95400,95400,95000,633
|
||||
20250422,094700,386111450,95500,95700,95700,95500,66
|
||||
20250422,094600,379804050,95700,95600,95700,95600,114
|
||||
20250422,094500,368898650,95500,95400,95500,95400,24
|
||||
20250422,094400,366608950,95300,95300,95300,95300,0
|
||||
20250422,094300,366608950,95300,95400,95400,95300,72
|
||||
20250422,094200,359741950,95300,95300,95300,95300,0
|
||||
20250422,094100,359741950,95300,95400,95400,95300,37
|
||||
20250422,094000,356215150,95400,95500,95500,95400,9
|
||||
20250422,093900,355356050,95600,95300,95600,95300,124
|
||||
20250422,093800,343514350,95300,95300,95300,95300,12
|
||||
20250422,093700,342370750,95300,95300,95300,95300,8
|
||||
20250422,093600,341608350,95200,95300,95300,95200,34
|
||||
20250422,093500,338368550,95300,95300,95300,95300,51
|
||||
20250422,093400,333508250,95300,95300,95300,95200,30
|
||||
20250422,093300,330651150,95300,95300,95300,95300,79
|
||||
20250422,093200,323122450,95300,95200,95300,95200,27
|
||||
20250422,093100,320551250,95200,95200,95200,95200,8
|
||||
20250422,093000,319789650,95200,95050,95200,95050,50
|
||||
20250422,092900,315034700,95000,95000,95100,95000,460
|
||||
20250422,092800,271301800,95000,95000,95000,95000,37
|
||||
20250422,092700,267786800,95000,95000,95000,95000,15
|
||||
20250422,092600,266361800,95000,95200,95200,95000,11
|
||||
20250422,092500,265316400,95000,95000,95000,95000,54
|
||||
20250422,092400,260186400,95000,95200,95200,95000,76
|
||||
20250422,092300,252960400,95200,95200,95200,95200,0
|
||||
20250422,092200,252960400,95200,95300,95300,95200,95
|
||||
20250422,092100,243915100,95300,95300,95300,95300,35
|
||||
20250422,092000,240579600,95300,95300,95300,95300,136
|
||||
20250422,091900,227618800,95400,95400,95400,95400,26
|
||||
20250422,091800,225138400,95400,95400,95400,95400,6
|
||||
20250422,091700,224566000,95400,95400,95400,95400,101
|
||||
20250422,091600,214930600,95300,95300,95300,95300,59
|
||||
20250422,091500,209307900,95300,95200,95300,95200,36
|
||||
20250422,091400,205878900,95300,95300,95300,95300,243
|
||||
20250422,091300,182721000,95100,95200,95200,95100,4
|
||||
20250422,091200,182340500,95400,95100,95400,95100,20
|
||||
20250422,091100,180437000,95000,94900,95000,94900,194
|
||||
20250422,091000,162025300,94900,95200,95200,94900,358
|
||||
20250422,090900,127979000,95200,95200,95200,95200,15
|
||||
20250422,090800,126551000,95200,95200,95200,95200,62
|
||||
20250422,090700,120648600,95200,95100,95200,95100,54
|
||||
20250422,090600,115512700,95000,95300,95300,95000,240
|
||||
20250422,090500,92696200,95300,95300,95400,95100,147
|
||||
20250422,090400,78689400,95300,95500,95500,95300,76
|
||||
20250422,090300,71431900,95500,95000,95500,95000,378
|
||||
20250422,090200,35445800,95000,95100,95300,94900,211
|
||||
20250422,090100,15359200,94900,95000,95000,94900,44
|
||||
20250422,090000,11179400,95000,94700,95000,94700,118
|
||||
|
Reference in New Issue
Block a user