Update 2025-04-03 2740 candle_min
This commit is contained in:
571
005180/min/candle-20250403.csv
Normal file
571
005180/min/candle-20250403.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,182900,4941418500,98700,98700,98700,98700,474
|
||||
20250403,182800,4941418500,98700,98700,98700,98700,0
|
||||
20250403,182700,4941418500,98700,98700,98700,98700,0
|
||||
20250403,182600,4941418500,98700,98700,98700,98700,0
|
||||
20250403,182500,4941418500,98700,98700,98700,98700,0
|
||||
20250403,182400,4941418500,98700,98700,98700,98700,0
|
||||
20250403,182300,4941418500,98700,98700,98700,98700,0
|
||||
20250403,182200,4941418500,98700,98700,98700,98700,0
|
||||
20250403,182100,4941418500,98700,98700,98700,98700,0
|
||||
20250403,182000,4941418500,98700,98700,98700,98700,0
|
||||
20250403,181900,4941418500,98700,98700,98700,98700,0
|
||||
20250403,181800,4941418500,98700,98700,98700,98700,0
|
||||
20250403,181700,4941418500,98700,98700,98700,98700,0
|
||||
20250403,181600,4941418500,98700,98700,98700,98700,0
|
||||
20250403,181500,4941418500,98700,98700,98700,98700,0
|
||||
20250403,181400,4941418500,98700,98700,98700,98700,0
|
||||
20250403,181300,4941418500,98700,98700,98700,98700,0
|
||||
20250403,181200,4941418500,98700,98700,98700,98700,0
|
||||
20250403,181100,4941418500,98700,98700,98700,98700,0
|
||||
20250403,181000,4941418500,98700,98700,98700,98700,0
|
||||
20250403,180900,4941418500,98700,98700,98700,98700,0
|
||||
20250403,180800,4941418500,98700,98700,98700,98700,0
|
||||
20250403,180700,4941418500,98700,98700,98700,98700,0
|
||||
20250403,180600,4941418500,98700,98700,98700,98700,0
|
||||
20250403,180500,4941418500,98700,98700,98700,98700,0
|
||||
20250403,180400,4941418500,98700,98700,98700,98700,0
|
||||
20250403,180300,4941418500,98700,98700,98700,98700,0
|
||||
20250403,180200,4941418500,98700,98700,98700,98700,0
|
||||
20250403,180100,4941418500,98700,98700,98700,98700,0
|
||||
20250403,180000,4941418500,98700,98700,98700,98700,0
|
||||
20250403,175900,4941418500,98700,98700,98700,98700,474
|
||||
20250403,175800,4941418500,98700,98700,98700,98700,0
|
||||
20250403,175700,4941418500,98700,98700,98700,98700,0
|
||||
20250403,175600,4941418500,98700,98700,98700,98700,0
|
||||
20250403,175500,4941418500,98700,98700,98700,98700,0
|
||||
20250403,175400,4941418500,98700,98700,98700,98700,0
|
||||
20250403,175300,4941418500,98700,98700,98700,98700,0
|
||||
20250403,175200,4941418500,98700,98700,98700,98700,0
|
||||
20250403,175100,4941418500,98700,98700,98700,98700,0
|
||||
20250403,175000,4941418500,98700,98700,98700,98700,0
|
||||
20250403,174900,4941418500,98700,98700,98700,98700,0
|
||||
20250403,174800,4941418500,98700,98700,98700,98700,0
|
||||
20250403,174700,4941418500,98700,98700,98700,98700,0
|
||||
20250403,174600,4941418500,98700,98700,98700,98700,0
|
||||
20250403,174500,4941418500,98700,98700,98700,98700,0
|
||||
20250403,174400,4941418500,98700,98700,98700,98700,0
|
||||
20250403,174300,4941418500,98700,98700,98700,98700,0
|
||||
20250403,174200,4941418500,98700,98700,98700,98700,0
|
||||
20250403,174100,4941418500,98700,98700,98700,98700,0
|
||||
20250403,174000,4941418500,98700,98700,98700,98700,0
|
||||
20250403,173900,4941418500,98700,98700,98700,98700,0
|
||||
20250403,173800,4941418500,98700,98700,98700,98700,0
|
||||
20250403,173700,4941418500,98700,98700,98700,98700,0
|
||||
20250403,173600,4941418500,98700,98700,98700,98700,0
|
||||
20250403,173500,4941418500,98700,98700,98700,98700,0
|
||||
20250403,173400,4941418500,98700,98700,98700,98700,0
|
||||
20250403,173300,4941418500,98700,98700,98700,98700,0
|
||||
20250403,173200,4941418500,98700,98700,98700,98700,0
|
||||
20250403,173100,4941418500,98700,98700,98700,98700,0
|
||||
20250403,173000,4941418500,98700,98700,98700,98700,0
|
||||
20250403,172900,4941418500,98700,98700,98700,98700,474
|
||||
20250403,172800,4941418500,98700,98700,98700,98700,0
|
||||
20250403,172700,4941418500,98700,98700,98700,98700,0
|
||||
20250403,172600,4941418500,98700,98700,98700,98700,0
|
||||
20250403,172500,4941418500,98700,98700,98700,98700,0
|
||||
20250403,172400,4941418500,98700,98700,98700,98700,0
|
||||
20250403,172300,4941418500,98700,98700,98700,98700,0
|
||||
20250403,172200,4941418500,98700,98700,98700,98700,0
|
||||
20250403,172100,4941418500,98700,98700,98700,98700,0
|
||||
20250403,172000,4941418500,98700,98700,98700,98700,0
|
||||
20250403,171900,4941418500,98700,98700,98700,98700,0
|
||||
20250403,171800,4941418500,98700,98700,98700,98700,0
|
||||
20250403,171700,4941418500,98700,98700,98700,98700,0
|
||||
20250403,171600,4941418500,98700,98700,98700,98700,0
|
||||
20250403,171500,4941418500,98700,98700,98700,98700,0
|
||||
20250403,171400,4941418500,98700,98700,98700,98700,0
|
||||
20250403,171300,4941418500,98700,98700,98700,98700,0
|
||||
20250403,171200,4941418500,98700,98700,98700,98700,0
|
||||
20250403,171100,4941418500,98700,98700,98700,98700,0
|
||||
20250403,171000,4941418500,98700,98700,98700,98700,0
|
||||
20250403,170900,4941418500,98700,98700,98700,98700,0
|
||||
20250403,170800,4941418500,98700,98700,98700,98700,0
|
||||
20250403,170700,4941418500,98700,98700,98700,98700,0
|
||||
20250403,170600,4941418500,98700,98700,98700,98700,0
|
||||
20250403,170500,4941418500,98700,98700,98700,98700,0
|
||||
20250403,170400,4941418500,98700,98700,98700,98700,0
|
||||
20250403,170300,4941418500,98700,98700,98700,98700,0
|
||||
20250403,170200,4941418500,98700,98700,98700,98700,0
|
||||
20250403,170100,4941418500,98700,98700,98700,98700,0
|
||||
20250403,170000,4941418500,98700,98700,98700,98700,0
|
||||
20250403,165900,4941418500,98700,98700,98700,98700,474
|
||||
20250403,165800,4941418500,98700,98700,98700,98700,0
|
||||
20250403,165700,4941418500,98700,98700,98700,98700,0
|
||||
20250403,165600,4941418500,98700,98700,98700,98700,0
|
||||
20250403,165500,4941418500,98700,98700,98700,98700,0
|
||||
20250403,165400,4941418500,98700,98700,98700,98700,0
|
||||
20250403,165300,4941418500,98700,98700,98700,98700,0
|
||||
20250403,165200,4941418500,98700,98700,98700,98700,0
|
||||
20250403,165100,4941418500,98700,98700,98700,98700,0
|
||||
20250403,165000,4941418500,98700,98700,98700,98700,0
|
||||
20250403,164900,4941418500,98700,98700,98700,98700,0
|
||||
20250403,164800,4941418500,98700,98700,98700,98700,0
|
||||
20250403,164700,4941418500,98700,98700,98700,98700,0
|
||||
20250403,164600,4941418500,98700,98700,98700,98700,0
|
||||
20250403,164500,4941418500,98700,98700,98700,98700,0
|
||||
20250403,164400,4941418500,98700,98700,98700,98700,0
|
||||
20250403,164300,4941418500,98700,98700,98700,98700,0
|
||||
20250403,164200,4941418500,98700,98700,98700,98700,0
|
||||
20250403,164100,4941418500,98700,98700,98700,98700,0
|
||||
20250403,164000,4941418500,98700,98700,98700,98700,0
|
||||
20250403,163900,4941418500,98700,98700,98700,98700,0
|
||||
20250403,163800,4941418500,98700,98700,98700,98700,0
|
||||
20250403,163700,4941418500,98700,98700,98700,98700,0
|
||||
20250403,163600,4941418500,98700,98700,98700,98700,0
|
||||
20250403,163500,4941418500,98700,98700,98700,98700,0
|
||||
20250403,163400,4941418500,98700,98700,98700,98700,0
|
||||
20250403,163300,4941418500,98700,98700,98700,98700,0
|
||||
20250403,163200,4941418500,98700,98700,98700,98700,0
|
||||
20250403,163100,4941418500,98700,98700,98700,98700,0
|
||||
20250403,163000,4941418500,98700,98700,98700,98700,0
|
||||
20250403,162900,4941418500,98700,98700,98700,98700,474
|
||||
20250403,162800,4941418500,98700,98700,98700,98700,0
|
||||
20250403,162700,4941418500,98700,98700,98700,98700,0
|
||||
20250403,162600,4941418500,98700,98700,98700,98700,0
|
||||
20250403,162500,4941418500,98700,98700,98700,98700,0
|
||||
20250403,162400,4941418500,98700,98700,98700,98700,0
|
||||
20250403,162300,4941418500,98700,98700,98700,98700,0
|
||||
20250403,162200,4941418500,98700,98700,98700,98700,0
|
||||
20250403,162100,4941418500,98700,98700,98700,98700,0
|
||||
20250403,162000,4941418500,98700,98700,98700,98700,0
|
||||
20250403,161900,4941418500,98700,98700,98700,98700,0
|
||||
20250403,161800,4941418500,98700,98700,98700,98700,0
|
||||
20250403,161700,4941418500,98700,98700,98700,98700,0
|
||||
20250403,161600,4941418500,98700,98700,98700,98700,0
|
||||
20250403,161500,4941418500,98700,98700,98700,98700,0
|
||||
20250403,161400,4941418500,98700,98700,98700,98700,0
|
||||
20250403,161300,4941418500,98700,98700,98700,98700,0
|
||||
20250403,161200,4941418500,98700,98700,98700,98700,0
|
||||
20250403,161100,4941418500,98700,98700,98700,98700,0
|
||||
20250403,161000,4941418500,98700,98700,98700,98700,0
|
||||
20250403,160900,4941418500,98700,98700,98700,98700,0
|
||||
20250403,160800,4941418500,98700,98700,98700,98700,0
|
||||
20250403,160700,4941418500,98700,98700,98700,98700,0
|
||||
20250403,160600,4941418500,98700,98700,98700,98700,0
|
||||
20250403,160500,4941418500,98700,98700,98700,98700,0
|
||||
20250403,160400,4941418500,98700,98700,98700,98700,0
|
||||
20250403,160300,4941418500,98700,98700,98700,98700,0
|
||||
20250403,160200,4941418500,98700,98700,98700,98700,0
|
||||
20250403,160100,4941418500,98700,98700,98700,98700,0
|
||||
20250403,160000,4941418500,98700,98700,98700,98700,0
|
||||
20250403,155900,4941418500,98700,98700,98700,98700,474
|
||||
20250403,155800,4941418500,98700,98700,98700,98700,0
|
||||
20250403,155700,4941418500,98700,98700,98700,98700,0
|
||||
20250403,155600,4941418500,98700,98700,98700,98700,0
|
||||
20250403,155500,4941418500,98700,98700,98700,98700,0
|
||||
20250403,155400,4941418500,98700,98700,98700,98700,0
|
||||
20250403,155300,4941418500,98700,98700,98700,98700,0
|
||||
20250403,155200,4941418500,98700,98700,98700,98700,0
|
||||
20250403,155100,4941418500,98700,98700,98700,98700,0
|
||||
20250403,155000,4941418500,98700,98700,98700,98700,0
|
||||
20250403,154900,4941418500,98700,98700,98700,98700,0
|
||||
20250403,154800,4941418500,98700,98700,98700,98700,0
|
||||
20250403,154700,4941418500,98700,98700,98700,98700,0
|
||||
20250403,154600,4941418500,98700,98700,98700,98700,0
|
||||
20250403,154500,4941418500,98700,98700,98700,98700,0
|
||||
20250403,154400,4941418500,98700,98700,98700,98700,0
|
||||
20250403,154300,4941418500,98700,98700,98700,98700,0
|
||||
20250403,154200,4941418500,98700,98700,98700,98700,0
|
||||
20250403,154100,4941418500,98700,98700,98700,98700,0
|
||||
20250403,154000,4941418500,98700,98700,98700,98700,0
|
||||
20250403,153900,4941418500,98700,98700,98700,98700,0
|
||||
20250403,153800,4941418500,98700,98700,98700,98700,0
|
||||
20250403,153700,4941418500,98700,98700,98700,98700,0
|
||||
20250403,153600,4941418500,98700,98700,98700,98700,0
|
||||
20250403,153500,4941418500,98700,98700,98700,98700,0
|
||||
20250403,153400,4941418500,98700,98700,98700,98700,0
|
||||
20250403,153300,4941418500,98700,98700,98700,98700,0
|
||||
20250403,153200,4941418500,98700,98700,98700,98700,0
|
||||
20250403,153100,4941418500,98700,98700,98700,98700,0
|
||||
20250403,153000,4941418500,98700,98700,98700,98700,474
|
||||
20250403,152900,4894634700,98700,98700,98700,98700,0
|
||||
20250403,152800,4894634700,98700,98700,98700,98700,0
|
||||
20250403,152700,4894634700,98700,98700,98700,98700,0
|
||||
20250403,152600,4894634700,98700,98700,98700,98700,0
|
||||
20250403,152500,4894634700,98700,98700,98700,98700,0
|
||||
20250403,152400,4894634700,98700,98700,98700,98700,0
|
||||
20250403,152300,4894634700,98700,98700,98700,98700,0
|
||||
20250403,152200,4894634700,98700,98700,98700,98700,0
|
||||
20250403,152100,4894634700,98700,98700,98700,98700,0
|
||||
20250403,152000,4894634700,98700,98700,98700,98700,0
|
||||
20250403,151900,4894634700,98700,98400,98700,98400,76
|
||||
20250403,151800,4887149100,98400,98400,98450,98400,25
|
||||
20250403,151700,4884688600,98400,98400,98500,98400,125
|
||||
20250403,151600,4872384300,98400,98400,98400,98400,9
|
||||
20250403,151500,4871498700,98500,98400,98500,98200,160
|
||||
20250403,151400,4855764000,98400,98400,98400,98400,0
|
||||
20250403,151300,4855764000,98400,98500,98500,98400,112
|
||||
20250403,151200,4844741500,98500,98400,98500,98400,95
|
||||
20250403,151100,4835391300,98300,98300,98300,98300,21
|
||||
20250403,151000,4833327000,98300,98100,98300,98100,120
|
||||
20250403,150900,4821542900,98200,98200,98200,98200,34
|
||||
20250403,150800,4818204100,98100,98100,98100,98100,58
|
||||
20250403,150700,4812514300,98100,98200,98300,98100,175
|
||||
20250403,150600,4795315000,98200,98200,98300,98200,25
|
||||
20250403,150500,4792859100,98200,98200,98300,98200,73
|
||||
20250403,150400,4785688800,98200,98300,98300,98200,180
|
||||
20250403,150300,4767999700,98400,98400,98400,98300,95
|
||||
20250403,150200,4758652400,98300,98400,98400,98300,62
|
||||
20250403,150100,4752557000,98300,98300,98300,98300,21
|
||||
20250403,150000,4750492700,98300,98300,98300,98200,36
|
||||
20250403,145900,4746956200,98300,98300,98300,98200,29
|
||||
20250403,145800,4744105600,98200,98400,98400,98200,104
|
||||
20250403,145700,4733884000,98300,98400,98400,98300,113
|
||||
20250403,145600,4722767700,98300,98500,98500,98300,195
|
||||
20250403,145500,4703580900,98500,98400,98500,98400,48
|
||||
20250403,145400,4698854800,98500,98400,98500,98400,22
|
||||
20250403,145300,4696688600,98500,98300,98500,98300,38
|
||||
20250403,145200,4692949800,98500,98500,98600,98200,127
|
||||
20250403,145100,4680457400,98600,98500,98600,98400,12
|
||||
20250403,145000,4679275400,98400,98600,98600,98400,387
|
||||
20250403,144900,4641160200,98600,98700,98700,98600,171
|
||||
20250403,144800,4624286300,98700,98700,98700,98700,37
|
||||
20250403,144700,4620634400,98700,98700,98700,98600,7
|
||||
20250403,144600,4619943600,98700,98700,98700,98600,117
|
||||
20250403,144500,4608402700,98700,98800,98800,98600,73
|
||||
20250403,144400,4601198800,98800,98700,98800,98700,59
|
||||
20250403,144300,4595375300,98600,98700,98700,98600,26
|
||||
20250403,144200,4592809500,98600,98600,98600,98600,5
|
||||
20250403,144100,4592316500,98600,98700,98800,98600,162
|
||||
20250403,144000,4576333000,98700,98600,98800,98500,122
|
||||
20250403,143900,4564303500,98800,98700,98800,98700,61
|
||||
20250403,143800,4558282600,98800,98700,98800,98700,29
|
||||
20250403,143700,4555420200,98700,98700,98700,98700,24
|
||||
20250403,143600,4553051400,98700,98600,98700,98600,130
|
||||
20250403,143500,4540232500,98600,98600,98700,98400,240
|
||||
20250403,143400,4516572700,98700,98700,98700,98700,14
|
||||
20250403,143300,4515190900,98700,98600,98700,98600,48
|
||||
20250403,143200,4510454800,98600,98700,98700,98600,124
|
||||
20250403,143100,4498228300,98700,98700,98700,98700,25
|
||||
20250403,143000,4495760800,98700,98600,98700,98500,298
|
||||
20250403,142900,4466379000,98700,98700,98700,98700,35
|
||||
20250403,142800,4462924500,98700,98700,98800,98700,755
|
||||
20250403,142700,4388405600,98700,98600,98700,98600,169
|
||||
20250403,142600,4371730900,98500,98500,98600,98400,120
|
||||
20250403,142500,4359911000,98500,98500,98500,98400,186
|
||||
20250403,142400,4341594200,98600,98600,98600,98600,16
|
||||
20250403,142300,4340016600,98600,98600,98600,98600,1
|
||||
20250403,142200,4339918000,98600,98600,98600,98600,71
|
||||
20250403,142100,4332917400,98500,98500,98500,98500,113
|
||||
20250403,142000,4321786900,98600,98500,98600,98400,88
|
||||
20250403,141900,4313119600,98600,98700,98700,98500,212
|
||||
20250403,141800,4292235600,98700,98600,98700,98600,40
|
||||
20250403,141700,4288290700,98600,98500,98600,98500,44
|
||||
20250403,141600,4283954400,98500,98300,98500,98300,86
|
||||
20250403,141500,4275490900,98400,98400,98400,98300,160
|
||||
20250403,141400,4259759000,98300,98300,98300,98200,114
|
||||
20250403,141300,4248552900,98300,98300,98300,98300,77
|
||||
20250403,141200,4240983800,98300,98200,98300,98200,67
|
||||
20250403,141100,4234401100,98300,98300,98300,98300,14
|
||||
20250403,141000,4233024900,98300,98200,98300,98200,33
|
||||
20250403,140900,4229782900,98300,98300,98300,98300,11
|
||||
20250403,140800,4228701600,98300,98300,98300,98200,55
|
||||
20250403,140700,4223299800,98300,98200,98300,98200,33
|
||||
20250403,140600,4220058400,98300,98300,98400,98300,216
|
||||
20250403,140500,4198824600,98400,98500,98500,98400,73
|
||||
20250403,140400,4191640200,98400,98500,98500,98400,7
|
||||
20250403,140300,4190950800,98400,98500,98500,98400,244
|
||||
20250403,140200,4166933200,98600,98400,98600,98300,49
|
||||
20250403,140100,4162108100,98400,98300,98400,98300,30
|
||||
20250403,140000,4159158900,98300,98300,98300,98200,40
|
||||
20250403,135900,4155228900,98300,98300,98300,98300,8
|
||||
20250403,135800,4154442500,98300,98300,98300,98300,10
|
||||
20250403,135700,4153459500,98300,98300,98300,98300,52
|
||||
20250403,135600,4148347900,98200,98400,98400,98200,168
|
||||
20250403,135500,4131836500,98300,98200,98300,98200,276
|
||||
20250403,135400,4104718500,98300,98300,98300,98300,18
|
||||
20250403,135300,4102949100,98300,98300,98300,98200,82
|
||||
20250403,135200,4094893900,98300,98300,98300,98300,11
|
||||
20250403,135100,4093812600,98300,98300,98300,98300,34
|
||||
20250403,135000,4090470400,98300,98400,98400,98200,211
|
||||
20250403,134900,4069730600,98300,98300,98300,98300,3
|
||||
20250403,134800,4069435700,98400,98500,98500,98400,154
|
||||
20250403,134700,4054280400,98500,98500,98500,98400,30
|
||||
20250403,134600,4051326600,98500,98500,98500,98400,18
|
||||
20250403,134500,4049554000,98500,98500,98500,98400,281
|
||||
20250403,134400,4021879800,98600,98600,98600,98600,66
|
||||
20250403,134300,4015372200,98600,98500,98600,98500,23
|
||||
20250403,134200,4013106000,98600,98600,98600,98600,32
|
||||
20250403,134100,4009950800,98600,98600,98600,98600,52
|
||||
20250403,134000,4004823600,98600,98500,98600,98500,50
|
||||
20250403,133900,3999895900,98600,98600,98600,98500,56
|
||||
20250403,133800,3994374600,98500,98500,98500,98500,63
|
||||
20250403,133700,3988169100,98500,98500,98500,98400,41
|
||||
20250403,133600,3984130700,98500,98500,98500,98500,10
|
||||
20250403,133500,3983145700,98500,98500,98500,98400,104
|
||||
20250403,133400,3972907900,98500,98500,98500,98500,46
|
||||
20250403,133300,3968376900,98500,98500,98500,98500,10
|
||||
20250403,133200,3967391900,98500,98400,98500,98400,67
|
||||
20250403,133100,3960797600,98400,98400,98400,98400,17
|
||||
20250403,133000,3959124800,98400,98400,98400,98300,116
|
||||
20250403,132900,3947712100,98500,98500,98500,98500,13
|
||||
20250403,132800,3946431600,98500,98500,98500,98400,144
|
||||
20250403,132700,3932252900,98500,98500,98500,98500,1
|
||||
20250403,132600,3932154400,98500,98500,98500,98450,16
|
||||
20250403,132500,3930578650,98500,98500,98500,98400,39
|
||||
20250403,132400,3926739950,98500,98500,98500,98400,20
|
||||
20250403,132300,3924770550,98500,98400,98500,98400,69
|
||||
20250403,132200,3917978350,98400,98500,98500,98400,4
|
||||
20250403,132100,3917584650,98500,98500,98500,98400,21
|
||||
20250403,132000,3915517550,98400,98400,98400,98300,78
|
||||
20250403,131900,3907842750,98400,98400,98400,98400,40
|
||||
20250403,131800,3903906750,98400,98400,98400,98300,70
|
||||
20250403,131700,3897018850,98400,98400,98400,98400,9
|
||||
20250403,131600,3896133250,98400,98400,98400,98400,22
|
||||
20250403,131500,3893968450,98400,98600,98600,98300,353
|
||||
20250403,131400,3859254650,98600,98600,98600,98600,18
|
||||
20250403,131300,3857479850,98600,98600,98600,98600,0
|
||||
20250403,131200,3857479850,98600,98600,98600,98500,68
|
||||
20250403,131100,3850779850,98600,98500,98600,98500,19
|
||||
20250403,131000,3848906950,98500,98600,98600,98500,83
|
||||
20250403,130900,3840730550,98600,98600,98600,98600,8
|
||||
20250403,130800,3839941750,98600,98600,98600,98600,19
|
||||
20250403,130700,3838068350,98600,98500,98600,98500,28
|
||||
20250403,130600,3835308350,98600,98500,98600,98500,17
|
||||
20250403,130500,3833633750,98500,98600,98600,98500,36
|
||||
20250403,130400,3830087150,98600,98500,98600,98500,45
|
||||
20250403,130300,3825654550,98500,98400,98500,98300,78
|
||||
20250403,130200,3817980250,98300,98300,98300,98300,15
|
||||
20250403,130100,3816505750,98400,98400,98400,98200,99
|
||||
20250403,130000,3806771150,98300,98300,98300,98300,55
|
||||
20250403,125900,3801364650,98200,98300,98300,98200,30
|
||||
20250403,125800,3798415850,98300,98300,98300,98300,52
|
||||
20250403,125700,3793304250,98200,98200,98200,98200,3
|
||||
20250403,125600,3793009650,98300,98400,98500,98200,142
|
||||
20250403,125500,3779055050,98600,98500,98600,98400,268
|
||||
20250403,125400,3752665850,98600,98700,98700,98500,139
|
||||
20250403,125300,3738958450,98700,98700,98700,98700,8
|
||||
20250403,125200,3738168850,98700,98800,98900,98700,180
|
||||
20250403,125100,3720398250,98800,98800,98800,98800,9
|
||||
20250403,125000,3719509050,98800,98900,98900,98800,3
|
||||
20250403,124900,3719212450,98800,98900,98900,98800,100
|
||||
20250403,124800,3709329950,98900,98900,98900,98900,15
|
||||
20250403,124700,3707846450,98800,98800,98900,98800,27
|
||||
20250403,124600,3705177050,98900,98900,98900,98900,8
|
||||
20250403,124500,3704385850,98800,98800,98900,98800,51
|
||||
20250403,124400,3699346450,98800,98800,98900,98800,12
|
||||
20250403,124300,3698160750,98800,98800,98900,98800,100
|
||||
20250403,124200,3688278050,98900,98900,98900,98800,34
|
||||
20250403,124100,3684916450,98900,98900,98900,98900,1
|
||||
20250403,124000,3684817550,98800,98800,98800,98700,38
|
||||
20250403,123900,3681063250,98800,98900,98900,98800,80
|
||||
20250403,123800,3673158350,98900,98900,98900,98800,69
|
||||
20250403,123700,3666334450,98900,98800,98900,98800,36
|
||||
20250403,123600,3662776750,98800,98800,98800,98800,139
|
||||
20250403,123500,3649043550,98700,98900,98900,98700,186
|
||||
20250403,123400,3630667150,98800,98850,98900,98800,27
|
||||
20250403,123300,3627997000,98900,98900,98900,98800,29
|
||||
20250403,123200,3625129000,98900,98900,98900,98900,7
|
||||
20250403,123100,3624436700,98900,98900,98900,98800,81
|
||||
20250403,123000,3616429700,98800,98900,98900,98800,16
|
||||
20250403,122900,3614847500,98800,98800,98800,98800,55
|
||||
20250403,122800,3609413500,98800,98700,98800,98700,10
|
||||
20250403,122700,3608425600,98800,98800,98800,98800,30
|
||||
20250403,122600,3605461600,98800,98700,98800,98700,3
|
||||
20250403,122500,3605165400,98800,98900,98900,98800,85
|
||||
20250403,122400,3596766600,98900,99000,99000,98900,129
|
||||
20250403,122300,3584007500,98900,98900,98900,98900,6
|
||||
20250403,122200,3583414100,99000,99000,99000,99000,30
|
||||
20250403,122100,3580444100,99000,99000,99000,99000,38
|
||||
20250403,122000,3576682100,99000,99000,99000,99000,20
|
||||
20250403,121900,3574702100,99000,99000,99000,99000,15
|
||||
20250403,121800,3573217100,99000,99000,99000,98900,85
|
||||
20250403,121700,3564808600,99000,99000,99000,99000,11
|
||||
20250403,121600,3563719600,99000,99000,99000,98900,43
|
||||
20250403,121500,3559462900,99000,99000,99000,98900,44
|
||||
20250403,121400,3555107000,99000,99000,99000,98900,48
|
||||
20250403,121300,3550358900,99000,99000,99000,99000,53
|
||||
20250403,121200,3545111900,99200,99300,99300,99100,22
|
||||
20250403,121100,3542930600,99300,99300,99300,99100,167
|
||||
20250403,121000,3526376600,99200,99300,99300,99100,21
|
||||
20250403,120900,3524292200,99300,99200,99300,99100,47
|
||||
20250403,120800,3519630200,99100,99100,99100,99100,85
|
||||
20250403,120700,3511206700,99200,99100,99200,99100,174
|
||||
20250403,120600,3493960400,99100,99100,99100,99100,61
|
||||
20250403,120500,3487915300,99000,99000,99000,99000,66
|
||||
20250403,120400,3481381300,99100,99000,99100,98900,69
|
||||
20250403,120300,3474546400,99000,99000,99000,99000,12
|
||||
20250403,120200,3473358400,99000,99000,99000,99000,33
|
||||
20250403,120100,3470091400,99000,98900,99000,98900,5
|
||||
20250403,120000,3469596600,98900,99000,99000,98900,122
|
||||
20250403,115900,3457527100,99000,99000,99000,98900,56
|
||||
20250403,115800,3451984100,99000,99000,99000,99000,41
|
||||
20250403,115700,3447925100,99000,98900,99000,98900,28
|
||||
20250403,115600,3445154400,99000,98900,99000,98900,85
|
||||
20250403,115500,3436747100,99000,99000,99000,99000,11
|
||||
20250403,115400,3435658100,98900,99000,99000,98900,28
|
||||
20250403,115300,3432886200,99000,98900,99000,98800,49
|
||||
20250403,115200,3428039700,98900,98900,98900,98800,94
|
||||
20250403,115100,3418747400,98900,98800,98900,98800,11
|
||||
20250403,115000,3417659600,98900,98800,98900,98800,31
|
||||
20250403,114900,3414594500,98700,98700,98800,98700,49
|
||||
20250403,114800,3409757100,98600,98600,98600,98600,97
|
||||
20250403,114700,3400192900,98600,98600,98600,98500,76
|
||||
20250403,114600,3392702500,98600,98600,98600,98600,160
|
||||
20250403,114500,3376926500,98500,98700,98700,98500,39
|
||||
20250403,114400,3373081700,98500,98700,98700,98500,61
|
||||
20250403,114300,3367064500,98600,98800,98800,98600,185
|
||||
20250403,114200,3348810400,98800,98800,98800,98800,129
|
||||
20250403,114100,3336065200,98900,98800,98900,98800,41
|
||||
20250403,114000,3332013600,98700,98800,98800,98700,4
|
||||
20250403,113900,3331618500,98800,98800,98800,98800,42
|
||||
20250403,113800,3327468900,98800,98800,98800,98800,18
|
||||
20250403,113700,3325690500,98700,98800,98800,98700,21
|
||||
20250403,113600,3323615900,98800,98800,98800,98800,17
|
||||
20250403,113500,3321936300,98800,98700,98800,98700,10
|
||||
20250403,113400,3320948500,98800,98800,98800,98800,66
|
||||
20250403,113300,3314427700,98800,98800,98800,98800,6
|
||||
20250403,113200,3313834900,98900,98900,98900,98800,131
|
||||
20250403,113100,3300890500,98900,98900,98900,98900,16
|
||||
20250403,113000,3299308100,98800,98900,98900,98800,24
|
||||
20250403,112900,3296934800,98900,98900,98900,98900,12
|
||||
20250403,112800,3295748000,98900,99000,99000,98800,118
|
||||
20250403,112700,3284078600,99000,98900,99000,98900,26
|
||||
20250403,112600,3281506400,98900,98900,98900,98900,25
|
||||
20250403,112500,3279033900,98900,99000,99100,98800,193
|
||||
20250403,112400,3259936300,99000,98900,99000,98900,32
|
||||
20250403,112300,3256770900,98900,98900,99000,98900,108
|
||||
20250403,112200,3246081700,99000,98800,99000,98700,326
|
||||
20250403,112100,3213883400,98800,98700,98800,98700,13
|
||||
20250403,112000,3212599100,98700,98800,98800,98700,49
|
||||
20250403,111900,3207760500,98700,98800,98800,98700,77
|
||||
20250403,111800,3200153300,98800,98700,98800,98700,36
|
||||
20250403,111700,3196596700,98700,98700,98800,98700,20
|
||||
20250403,111600,3194621900,98800,98700,98800,98700,26
|
||||
20250403,111500,3192053500,98800,98700,98800,98700,12
|
||||
20250403,111400,3190869000,98700,98600,98700,98600,60
|
||||
20250403,111300,3184951100,98600,98600,98600,98500,18
|
||||
20250403,111200,3183176400,98600,98600,98600,98600,12
|
||||
20250403,111100,3181993200,98600,98600,98600,98600,88
|
||||
20250403,111000,3173316400,98700,98700,98800,98600,78
|
||||
20250403,110900,3165622900,98700,98700,98800,98600,76
|
||||
20250403,110800,3158126600,98700,98700,98700,98600,73
|
||||
20250403,110700,3150921700,98800,98600,98800,98600,76
|
||||
20250403,110600,3143424500,98600,98600,98700,98600,8
|
||||
20250403,110500,3142635100,98700,98600,98700,98600,117
|
||||
20250403,110400,3131091900,98600,98600,98700,98600,27
|
||||
20250403,110300,3128428900,98700,98700,98900,98600,71
|
||||
20250403,110200,3121421700,98700,98800,98800,98700,37
|
||||
20250403,110100,3117769700,98800,98800,98900,98800,27
|
||||
20250403,110000,3115102000,98800,98600,98800,98600,33
|
||||
20250403,105900,3111843500,98600,98600,98700,98500,100
|
||||
20250403,105800,3101985000,98600,98500,98600,98500,23
|
||||
20250403,105700,3099717300,98700,98700,98700,98700,5
|
||||
20250403,105600,3099223800,98700,98400,98700,98400,140
|
||||
20250403,105500,3085420900,98700,98700,98700,98300,45
|
||||
20250403,105400,3080992900,98700,98600,98700,98500,136
|
||||
20250403,105300,3067593500,98600,98600,98700,98300,123
|
||||
20250403,105200,3055483000,98600,98700,98700,98600,59
|
||||
20250403,105100,3049660500,98700,98700,98700,98600,73
|
||||
20250403,105000,3042458000,98700,98700,98700,98700,56
|
||||
20250403,104900,3036930800,98600,98300,98600,98300,129
|
||||
20250403,104800,3024225300,98400,98300,98400,98300,43
|
||||
20250403,104700,3019997900,98300,98300,98300,98200,43
|
||||
20250403,104600,3015773000,98200,98300,98300,98200,209
|
||||
20250403,104500,2995232100,98300,98500,98500,98300,54
|
||||
20250403,104400,2989916100,98500,98600,98600,98400,125
|
||||
20250403,104300,2977614600,98500,98700,98700,98500,168
|
||||
20250403,104200,2961059700,98600,98600,98700,98500,98
|
||||
20250403,104100,2951397400,98700,98900,98900,98400,284
|
||||
20250403,104000,2923394200,98900,98900,99000,98800,115
|
||||
20250403,103900,2912024400,98900,99000,99000,98900,109
|
||||
20250403,103800,2901241400,98800,99200,99200,98800,328
|
||||
20250403,103700,2868761400,99200,99200,99200,99100,202
|
||||
20250403,103600,2848723700,99200,99400,99400,99200,747
|
||||
20250403,103500,2774538000,99400,99400,99500,99400,204
|
||||
20250403,103400,2754255300,99600,99700,99900,99500,446
|
||||
20250403,103300,2709835200,99600,99600,99700,99500,307
|
||||
20250403,103200,2679251300,99600,99900,99900,99400,939
|
||||
20250403,103100,2585657500,100000,100100,100100,99900,564
|
||||
20250403,103000,2529249900,100100,100200,100300,100100,202
|
||||
20250403,102900,2509006400,100300,100300,100300,100200,447
|
||||
20250403,102800,2464194700,100300,100400,100400,100300,274
|
||||
20250403,102700,2436705300,100400,100300,100400,100200,280
|
||||
20250403,102600,2408629500,100200,100400,100400,100200,76
|
||||
20250403,102500,2401006900,100400,100200,100400,100200,574
|
||||
20250403,102400,2343436200,100300,100200,100300,100000,461
|
||||
20250403,102300,2297273900,100000,100200,100200,100000,323
|
||||
20250403,102200,2264931100,100200,100100,100300,100000,353
|
||||
20250403,102100,2229584600,100100,100000,100100,100000,474
|
||||
20250403,102000,2182175900,100000,99900,100200,99800,1446
|
||||
20250403,101900,2037601200,99900,99800,99900,99700,113
|
||||
20250403,101800,2026323400,99800,99700,99800,99700,518
|
||||
20250403,101700,1974628800,99600,99700,99700,99400,184
|
||||
20250403,101600,1956303600,99700,99400,99800,99300,987
|
||||
20250403,101500,1857994200,99400,99200,99400,99100,211
|
||||
20250403,101400,1837049400,99200,99100,99200,99100,204
|
||||
20250403,101300,1816831100,99000,98800,99100,98700,462
|
||||
20250403,101200,1771121200,98800,98900,98900,98800,93
|
||||
20250403,101100,1761932700,98800,98800,98800,98800,27
|
||||
20250403,101000,1759265100,98700,98500,98800,98500,99
|
||||
20250403,100900,1749501100,98600,98800,98800,98600,98
|
||||
20250403,100800,1739832900,98800,98700,98800,98700,75
|
||||
20250403,100700,1732423100,98800,98600,98800,98500,352
|
||||
20250403,100600,1697666500,98700,98700,98800,98500,921
|
||||
20250403,100500,1606861000,98700,98600,98700,98400,246
|
||||
20250403,100400,1582616000,98400,98600,98600,98400,98
|
||||
20250403,100300,1572954400,98600,98600,98700,98600,20
|
||||
20250403,100200,1570981600,98600,98600,98600,98400,165
|
||||
20250403,100100,1554713800,98600,98400,98600,98300,251
|
||||
20250403,100000,1529990000,98300,98500,98500,98300,35
|
||||
20250403,095900,1526545600,98500,98400,98500,98400,111
|
||||
20250403,095800,1515616100,98400,98500,98500,98400,57
|
||||
20250403,095700,1510002500,98500,98500,98500,98500,11
|
||||
20250403,095600,1508919000,98500,98300,98500,98300,157
|
||||
20250403,095500,1493468200,98400,98600,98600,98200,147
|
||||
20250403,095400,1479008100,98600,98600,98600,98600,5
|
||||
20250403,095300,1478515100,98500,98500,98700,98400,374
|
||||
20250403,095200,1441660200,98400,98700,98700,98400,348
|
||||
20250403,095100,1407378100,98700,98600,98800,98500,244
|
||||
20250403,095000,1383295600,98700,98500,98700,98400,587
|
||||
20250403,094900,1325453600,98400,98200,98400,98200,296
|
||||
20250403,094800,1296357300,98100,98200,98200,98100,38
|
||||
20250403,094700,1292629300,98200,98200,98200,98100,106
|
||||
20250403,094600,1282230000,98200,98300,98300,98200,316
|
||||
20250403,094500,1251194100,98300,98000,98300,97800,146
|
||||
20250403,094400,1236876600,98000,97800,98300,97800,337
|
||||
20250403,094300,1203843700,97900,97800,97900,97800,134
|
||||
20250403,094200,1190736800,97700,97600,97700,97600,43
|
||||
20250403,094100,1186536100,97600,97500,97700,97500,68
|
||||
20250403,094000,1179904600,97500,97500,97500,97100,145
|
||||
20250403,093900,1165788700,97500,97400,97500,97300,35
|
||||
20250403,093800,1162379700,97400,97300,97400,97300,43
|
||||
20250403,093700,1158194800,97300,97200,97300,97200,49
|
||||
20250403,093600,1153431900,97300,97300,97300,97300,31
|
||||
20250403,093500,1150415600,97300,97300,97300,97100,185
|
||||
20250403,093400,1132435100,97400,97300,97400,97300,65
|
||||
20250403,093300,1126109200,97200,97200,97200,97200,18
|
||||
20250403,093200,1124359600,97200,97100,97200,97100,13
|
||||
20250403,093100,1123096200,97100,97100,97300,97100,104
|
||||
20250403,093000,1112995500,97300,97100,97300,97100,28
|
||||
20250403,092900,1110276300,97100,96800,97100,96800,100
|
||||
20250403,092800,1100580400,96800,96500,96800,96500,211
|
||||
20250403,092700,1080184400,96200,96300,96600,96200,702
|
||||
20250403,092600,1012577800,96300,96500,96700,96300,463
|
||||
20250403,092500,967949600,96700,96900,96900,96400,778
|
||||
20250403,092400,892766400,96900,97100,97100,96800,60
|
||||
20250403,092300,886955900,96900,96800,96900,96800,18
|
||||
20250403,092200,885212300,96700,97000,97000,96700,579
|
||||
20250403,092100,829165200,97000,97000,97200,97000,177
|
||||
20250403,092000,811993800,97000,97100,97100,96800,505
|
||||
20250403,091900,763052400,97000,97100,97300,97000,90
|
||||
20250403,091800,754311700,97000,97400,97400,97000,434
|
||||
20250403,091700,712152200,97400,97600,97700,97300,252
|
||||
20250403,091600,687596100,97600,97500,97600,97400,226
|
||||
20250403,091500,665576600,97500,97300,97800,97200,1635
|
||||
20250403,091400,506395000,97300,97300,97300,97300,499
|
||||
20250403,091300,457842300,97300,97300,97300,97300,1
|
||||
20250403,091200,457745000,97300,97300,97600,97200,158
|
||||
20250403,091100,442363700,97400,97600,97600,97400,156
|
||||
20250403,091000,427145500,97600,97700,97700,97200,590
|
||||
20250403,090900,369671300,97700,97900,97900,97700,48
|
||||
20250403,090800,364980000,97700,97900,97900,97700,96
|
||||
20250403,090700,355598800,97800,97900,98000,97800,72
|
||||
20250403,090600,348553400,97900,98000,98200,97900,169
|
||||
20250403,090500,332000100,98000,98000,98200,97800,939
|
||||
20250403,090400,239988100,98300,97800,98300,97700,88
|
||||
20250403,090300,231365800,97800,97500,98300,97500,212
|
||||
20250403,090200,210619800,97700,98300,98300,97700,168
|
||||
20250403,090100,194159400,97900,97000,98000,97000,545
|
||||
20250403,090000,140895600,97100,96900,97100,96300,1455
|
||||
|
Reference in New Issue
Block a user