Update 2025-04-03 2740 candle_min
This commit is contained in:
571
005380/min/candle-20250403.csv
Normal file
571
005380/min/candle-20250403.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,182900,183606434550,193800,193800,193800,193800,57165
|
||||
20250403,182800,183606434550,193800,193800,193800,193800,0
|
||||
20250403,182700,183606434550,193800,193800,193800,193800,0
|
||||
20250403,182600,183606434550,193800,193800,193800,193800,0
|
||||
20250403,182500,183606434550,193800,193800,193800,193800,0
|
||||
20250403,182400,183606434550,193800,193800,193800,193800,0
|
||||
20250403,182300,183606434550,193800,193800,193800,193800,0
|
||||
20250403,182200,183606434550,193800,193800,193800,193800,0
|
||||
20250403,182100,183606434550,193800,193800,193800,193800,0
|
||||
20250403,182000,183606434550,193800,193800,193800,193800,0
|
||||
20250403,181900,183606434550,193800,193800,193800,193800,0
|
||||
20250403,181800,183606434550,193800,193800,193800,193800,0
|
||||
20250403,181700,183606434550,193800,193800,193800,193800,0
|
||||
20250403,181600,183606434550,193800,193800,193800,193800,0
|
||||
20250403,181500,183606434550,193800,193800,193800,193800,0
|
||||
20250403,181400,183606434550,193800,193800,193800,193800,0
|
||||
20250403,181300,183606434550,193800,193800,193800,193800,0
|
||||
20250403,181200,183606434550,193800,193800,193800,193800,0
|
||||
20250403,181100,183606434550,193800,193800,193800,193800,0
|
||||
20250403,181000,183606434550,193800,193800,193800,193800,0
|
||||
20250403,180900,183606434550,193800,193800,193800,193800,0
|
||||
20250403,180800,183606434550,193800,193800,193800,193800,0
|
||||
20250403,180700,183606434550,193800,193800,193800,193800,0
|
||||
20250403,180600,183606434550,193800,193800,193800,193800,0
|
||||
20250403,180500,183606434550,193800,193800,193800,193800,0
|
||||
20250403,180400,183606434550,193800,193800,193800,193800,0
|
||||
20250403,180300,183606434550,193800,193800,193800,193800,0
|
||||
20250403,180200,183606434550,193800,193800,193800,193800,0
|
||||
20250403,180100,183606434550,193800,193800,193800,193800,0
|
||||
20250403,180000,183606434550,193800,193800,193800,193800,0
|
||||
20250403,175900,183606434550,193800,193800,193800,193800,57165
|
||||
20250403,175800,183606434550,193800,193800,193800,193800,0
|
||||
20250403,175700,183606434550,193800,193800,193800,193800,0
|
||||
20250403,175600,183606434550,193800,193800,193800,193800,0
|
||||
20250403,175500,183606434550,193800,193800,193800,193800,0
|
||||
20250403,175400,183606434550,193800,193800,193800,193800,0
|
||||
20250403,175300,183606434550,193800,193800,193800,193800,0
|
||||
20250403,175200,183606434550,193800,193800,193800,193800,0
|
||||
20250403,175100,183606434550,193800,193800,193800,193800,0
|
||||
20250403,175000,183606434550,193800,193800,193800,193800,0
|
||||
20250403,174900,183606434550,193800,193800,193800,193800,0
|
||||
20250403,174800,183606434550,193800,193800,193800,193800,0
|
||||
20250403,174700,183606434550,193800,193800,193800,193800,0
|
||||
20250403,174600,183606434550,193800,193800,193800,193800,0
|
||||
20250403,174500,183606434550,193800,193800,193800,193800,0
|
||||
20250403,174400,183606434550,193800,193800,193800,193800,0
|
||||
20250403,174300,183606434550,193800,193800,193800,193800,0
|
||||
20250403,174200,183606434550,193800,193800,193800,193800,0
|
||||
20250403,174100,183606434550,193800,193800,193800,193800,0
|
||||
20250403,174000,183606434550,193800,193800,193800,193800,0
|
||||
20250403,173900,183606434550,193800,193800,193800,193800,0
|
||||
20250403,173800,183606434550,193800,193800,193800,193800,0
|
||||
20250403,173700,183606434550,193800,193800,193800,193800,0
|
||||
20250403,173600,183606434550,193800,193800,193800,193800,0
|
||||
20250403,173500,183606434550,193800,193800,193800,193800,0
|
||||
20250403,173400,183606434550,193800,193800,193800,193800,0
|
||||
20250403,173300,183606434550,193800,193800,193800,193800,0
|
||||
20250403,173200,183606434550,193800,193800,193800,193800,0
|
||||
20250403,173100,183606434550,193800,193800,193800,193800,0
|
||||
20250403,173000,183606434550,193800,193800,193800,193800,0
|
||||
20250403,172900,183606434550,193800,193800,193800,193800,57165
|
||||
20250403,172800,183606434550,193800,193800,193800,193800,0
|
||||
20250403,172700,183606434550,193800,193800,193800,193800,0
|
||||
20250403,172600,183606434550,193800,193800,193800,193800,0
|
||||
20250403,172500,183606434550,193800,193800,193800,193800,0
|
||||
20250403,172400,183606434550,193800,193800,193800,193800,0
|
||||
20250403,172300,183606434550,193800,193800,193800,193800,0
|
||||
20250403,172200,183606434550,193800,193800,193800,193800,0
|
||||
20250403,172100,183606434550,193800,193800,193800,193800,0
|
||||
20250403,172000,183606434550,193800,193800,193800,193800,0
|
||||
20250403,171900,183606434550,193800,193800,193800,193800,0
|
||||
20250403,171800,183606434550,193800,193800,193800,193800,0
|
||||
20250403,171700,183606434550,193800,193800,193800,193800,0
|
||||
20250403,171600,183606434550,193800,193800,193800,193800,0
|
||||
20250403,171500,183606434550,193800,193800,193800,193800,0
|
||||
20250403,171400,183606434550,193800,193800,193800,193800,0
|
||||
20250403,171300,183606434550,193800,193800,193800,193800,0
|
||||
20250403,171200,183606434550,193800,193800,193800,193800,0
|
||||
20250403,171100,183606434550,193800,193800,193800,193800,0
|
||||
20250403,171000,183606434550,193800,193800,193800,193800,0
|
||||
20250403,170900,183606434550,193800,193800,193800,193800,0
|
||||
20250403,170800,183606434550,193800,193800,193800,193800,0
|
||||
20250403,170700,183606434550,193800,193800,193800,193800,0
|
||||
20250403,170600,183606434550,193800,193800,193800,193800,0
|
||||
20250403,170500,183606434550,193800,193800,193800,193800,0
|
||||
20250403,170400,183606434550,193800,193800,193800,193800,0
|
||||
20250403,170300,183606434550,193800,193800,193800,193800,0
|
||||
20250403,170200,183606434550,193800,193800,193800,193800,0
|
||||
20250403,170100,183606434550,193800,193800,193800,193800,0
|
||||
20250403,170000,183606434550,193800,193800,193800,193800,0
|
||||
20250403,165900,183606434550,193800,193800,193800,193800,57165
|
||||
20250403,165800,183606434550,193800,193800,193800,193800,0
|
||||
20250403,165700,183606434550,193800,193800,193800,193800,0
|
||||
20250403,165600,183606434550,193800,193800,193800,193800,0
|
||||
20250403,165500,183606434550,193800,193800,193800,193800,0
|
||||
20250403,165400,183606434550,193800,193800,193800,193800,0
|
||||
20250403,165300,183606434550,193800,193800,193800,193800,0
|
||||
20250403,165200,183606434550,193800,193800,193800,193800,0
|
||||
20250403,165100,183606434550,193800,193800,193800,193800,0
|
||||
20250403,165000,183606434550,193800,193800,193800,193800,0
|
||||
20250403,164900,183606434550,193800,193800,193800,193800,0
|
||||
20250403,164800,183606434550,193800,193800,193800,193800,0
|
||||
20250403,164700,183606434550,193800,193800,193800,193800,0
|
||||
20250403,164600,183606434550,193800,193800,193800,193800,0
|
||||
20250403,164500,183606434550,193800,193800,193800,193800,0
|
||||
20250403,164400,183606434550,193800,193800,193800,193800,0
|
||||
20250403,164300,183606434550,193800,193800,193800,193800,0
|
||||
20250403,164200,183606434550,193800,193800,193800,193800,0
|
||||
20250403,164100,183606434550,193800,193800,193800,193800,0
|
||||
20250403,164000,183606434550,193800,193800,193800,193800,0
|
||||
20250403,163900,183606434550,193800,193800,193800,193800,0
|
||||
20250403,163800,183606434550,193800,193800,193800,193800,0
|
||||
20250403,163700,183606434550,193800,193800,193800,193800,0
|
||||
20250403,163600,183606434550,193800,193800,193800,193800,0
|
||||
20250403,163500,183606434550,193800,193800,193800,193800,0
|
||||
20250403,163400,183606434550,193800,193800,193800,193800,0
|
||||
20250403,163300,183606434550,193800,193800,193800,193800,0
|
||||
20250403,163200,183606434550,193800,193800,193800,193800,0
|
||||
20250403,163100,183606434550,193800,193800,193800,193800,0
|
||||
20250403,163000,183606434550,193800,193800,193800,193800,0
|
||||
20250403,162900,183606434550,193800,193800,193800,193800,57165
|
||||
20250403,162800,183606434550,193800,193800,193800,193800,0
|
||||
20250403,162700,183606434550,193800,193800,193800,193800,0
|
||||
20250403,162600,183606434550,193800,193800,193800,193800,0
|
||||
20250403,162500,183606434550,193800,193800,193800,193800,0
|
||||
20250403,162400,183606434550,193800,193800,193800,193800,0
|
||||
20250403,162300,183606434550,193800,193800,193800,193800,0
|
||||
20250403,162200,183606434550,193800,193800,193800,193800,0
|
||||
20250403,162100,183606434550,193800,193800,193800,193800,0
|
||||
20250403,162000,183606434550,193800,193800,193800,193800,0
|
||||
20250403,161900,183606434550,193800,193800,193800,193800,0
|
||||
20250403,161800,183606434550,193800,193800,193800,193800,0
|
||||
20250403,161700,183606434550,193800,193800,193800,193800,0
|
||||
20250403,161600,183606434550,193800,193800,193800,193800,0
|
||||
20250403,161500,183606434550,193800,193800,193800,193800,0
|
||||
20250403,161400,183606434550,193800,193800,193800,193800,0
|
||||
20250403,161300,183606434550,193800,193800,193800,193800,0
|
||||
20250403,161200,183606434550,193800,193800,193800,193800,0
|
||||
20250403,161100,183606434550,193800,193800,193800,193800,0
|
||||
20250403,161000,183606434550,193800,193800,193800,193800,0
|
||||
20250403,160900,183606434550,193800,193800,193800,193800,0
|
||||
20250403,160800,183606434550,193800,193800,193800,193800,0
|
||||
20250403,160700,183606434550,193800,193800,193800,193800,0
|
||||
20250403,160600,183606434550,193800,193800,193800,193800,0
|
||||
20250403,160500,183606434550,193800,193800,193800,193800,0
|
||||
20250403,160400,183606434550,193800,193800,193800,193800,0
|
||||
20250403,160300,183606434550,193800,193800,193800,193800,0
|
||||
20250403,160200,183606434550,193800,193800,193800,193800,0
|
||||
20250403,160100,183606434550,193800,193800,193800,193800,0
|
||||
20250403,160000,183606434550,193800,193800,193800,193800,0
|
||||
20250403,155900,183606434550,193800,193800,193800,193800,57165
|
||||
20250403,155800,183606434550,193800,193800,193800,193800,0
|
||||
20250403,155700,183606434550,193800,193800,193800,193800,0
|
||||
20250403,155600,183606434550,193800,193800,193800,193800,0
|
||||
20250403,155500,183606434550,193800,193800,193800,193800,0
|
||||
20250403,155400,183606434550,193800,193800,193800,193800,0
|
||||
20250403,155300,183606434550,193800,193800,193800,193800,0
|
||||
20250403,155200,183606434550,193800,193800,193800,193800,0
|
||||
20250403,155100,183606434550,193800,193800,193800,193800,0
|
||||
20250403,155000,183606434550,193800,193800,193800,193800,0
|
||||
20250403,154900,183606434550,193800,193800,193800,193800,0
|
||||
20250403,154800,183606434550,193800,193800,193800,193800,0
|
||||
20250403,154700,183606434550,193800,193800,193800,193800,0
|
||||
20250403,154600,183606434550,193800,193800,193800,193800,0
|
||||
20250403,154500,183606434550,193800,193800,193800,193800,0
|
||||
20250403,154400,183606434550,193800,193800,193800,193800,0
|
||||
20250403,154300,183606434550,193800,193800,193800,193800,0
|
||||
20250403,154200,183606434550,193800,193800,193800,193800,0
|
||||
20250403,154100,183606434550,193800,193800,193800,193800,0
|
||||
20250403,154000,183606434550,193800,193800,193800,193800,0
|
||||
20250403,153900,183606434550,193800,193800,193800,193800,0
|
||||
20250403,153800,183606434550,193800,193800,193800,193800,0
|
||||
20250403,153700,183606434550,193800,193800,193800,193800,0
|
||||
20250403,153600,183606434550,193800,193800,193800,193800,0
|
||||
20250403,153500,183606434550,193800,193800,193800,193800,0
|
||||
20250403,153400,183606434550,193800,193800,193800,193800,0
|
||||
20250403,153300,183606434550,193800,193800,193800,193800,0
|
||||
20250403,153200,183606434550,193800,193800,193800,193800,0
|
||||
20250403,153100,183606434550,193800,193800,193800,193800,0
|
||||
20250403,153000,183606434550,193800,193800,193800,193800,57165
|
||||
20250403,152900,172527857550,193300,193300,193300,193300,0
|
||||
20250403,152800,172527857550,193300,193300,193300,193300,0
|
||||
20250403,152700,172527857550,193300,193300,193300,193300,0
|
||||
20250403,152600,172527857550,193300,193300,193300,193300,0
|
||||
20250403,152500,172527857550,193300,193300,193300,193300,0
|
||||
20250403,152400,172527857550,193300,193300,193300,193300,0
|
||||
20250403,152300,172527857550,193300,193300,193300,193300,0
|
||||
20250403,152200,172527857550,193300,193300,193300,193300,0
|
||||
20250403,152100,172527857550,193300,193300,193300,193300,0
|
||||
20250403,152000,172527857550,193300,193300,193300,193300,0
|
||||
20250403,151900,172527857550,193300,192800,193300,192800,3579
|
||||
20250403,151800,171837189200,193000,192800,193000,192800,1516
|
||||
20250403,151700,171544745200,192900,192800,193000,192700,5111
|
||||
20250403,151600,170559165550,192800,192800,192800,192700,1068
|
||||
20250403,151500,170353291450,192800,192900,192900,192700,2731
|
||||
20250403,151400,169826711550,192900,192800,192900,192800,1161
|
||||
20250403,151300,169602773700,192900,192700,192900,192700,1883
|
||||
20250403,151200,169239719500,192700,192900,192900,192600,3967
|
||||
20250403,151100,168475161450,192900,192800,192900,192700,1812
|
||||
20250403,151000,168125760850,192800,192800,192900,192700,2198
|
||||
20250403,150900,167702019850,192800,192800,192800,192600,2290
|
||||
20250403,150800,167260739850,192800,192800,192800,192700,1557
|
||||
20250403,150700,166960615250,192700,192400,192700,192400,3804
|
||||
20250403,150600,166228016750,192400,192400,192500,192400,3477
|
||||
20250403,150500,165558962850,192400,192700,192700,192300,4292
|
||||
20250403,150400,164732683350,192600,192600,192800,192600,3405
|
||||
20250403,150300,164076659350,192600,192600,192600,192400,2737
|
||||
20250403,150200,163549682950,192600,192450,192600,192300,5301
|
||||
20250403,150100,162529725050,192400,192600,192700,192400,7322
|
||||
20250403,150000,161120257400,192700,192700,192700,192600,2456
|
||||
20250403,145900,160647144000,192700,192700,192800,192600,2218
|
||||
20250403,145800,160219770300,192800,192900,192900,192700,2017
|
||||
20250403,145700,159830875600,192900,192900,192900,192800,1253
|
||||
20250403,145600,159589245900,192800,192900,192900,192800,1185
|
||||
20250403,145500,159360716900,192900,192900,192900,192800,491
|
||||
20250403,145400,159266011350,192900,192900,192900,192800,1605
|
||||
20250403,145300,158956449650,192800,193100,193200,192800,2830
|
||||
20250403,145200,158410270650,193200,193200,193300,193100,885
|
||||
20250403,145100,158239272200,193200,193100,193200,193000,1614
|
||||
20250403,145000,157927613500,193100,193000,193200,193000,6976
|
||||
20250403,144900,156580902150,193000,193000,193000,192900,3584
|
||||
20250403,144800,155889239650,193000,193400,193400,192800,6133
|
||||
20250403,144700,154705222600,193300,193350,193400,193300,453
|
||||
20250403,144600,154617641600,193400,193400,193500,193300,1081
|
||||
20250403,144500,154408617050,193500,193400,193500,193300,1878
|
||||
20250403,144400,154045411400,193400,193400,193400,193300,1178
|
||||
20250403,144300,153817637200,193400,193400,193400,193300,540
|
||||
20250403,144200,153713224000,193400,193300,193400,193300,581
|
||||
20250403,144100,153600891250,193300,193300,193500,193200,1764
|
||||
20250403,144000,153259860000,193300,193200,193300,193100,1136
|
||||
20250403,143900,153040392050,193200,192800,193200,192800,5036
|
||||
20250403,143800,152068558500,192800,193000,193100,192800,3473
|
||||
20250403,143700,151398576850,193000,193050,193100,193000,1986
|
||||
20250403,143600,151015177900,193100,193200,193200,193000,1578
|
||||
20250403,143500,150710549050,193200,193300,193300,193100,2459
|
||||
20250403,143400,150235525500,193200,193500,193500,193100,3599
|
||||
20250403,143300,149539888700,193400,193700,193700,193400,2064
|
||||
20250403,143200,149140502250,193700,193600,193700,193500,1256
|
||||
20250403,143100,148897344500,193500,193500,193600,193500,3163
|
||||
20250403,143000,148285141200,193600,193800,193800,193600,1418
|
||||
20250403,142900,148010516050,193800,193700,193800,193700,1065
|
||||
20250403,142800,147804212200,193800,193800,193800,193700,581
|
||||
20250403,142700,147691643400,193800,193800,193800,193700,672
|
||||
20250403,142600,147561418450,193800,193600,193800,193600,1543
|
||||
20250403,142500,147262534300,193700,193500,193700,193500,4381
|
||||
20250403,142400,146414568850,193500,193700,193700,193400,4318
|
||||
20250403,142300,145578763450,193700,193900,193900,193600,1194
|
||||
20250403,142200,145347484350,193900,193900,193900,193800,844
|
||||
20250403,142100,145183885150,193900,193800,193900,193700,4352
|
||||
20250403,142000,144340406900,193900,193850,193900,193700,2585
|
||||
20250403,141900,143839355900,193900,194000,194100,193800,3704
|
||||
20250403,141800,143121042950,194000,194200,194200,194000,1899
|
||||
20250403,141700,142752429350,194200,194200,194200,194100,780
|
||||
20250403,141600,142601011750,194100,194200,194200,194100,561
|
||||
20250403,141500,142492103550,194200,194200,194200,194100,649
|
||||
20250403,141400,142366103750,194200,194200,194200,194100,522
|
||||
20250403,141300,142264763000,194200,194100,194200,194100,3898
|
||||
20250403,141200,141508111750,194100,194200,194300,194000,3119
|
||||
20250403,141100,140902602300,194300,194300,194300,194200,1149
|
||||
20250403,141000,140679396450,194200,194200,194300,194200,1102
|
||||
20250403,140900,140465302950,194200,194300,194300,194200,2064
|
||||
20250403,140800,140064453150,194300,194200,194300,194100,1115
|
||||
20250403,140700,139847919800,194200,194250,194300,194100,1753
|
||||
20250403,140600,139507526700,194300,194200,194300,194200,308
|
||||
20250403,140500,139447693150,194300,194100,194300,194050,2137
|
||||
20250403,140400,139032797800,194100,194000,194100,193900,4700
|
||||
20250403,140300,138120908450,194000,194100,194100,194000,919
|
||||
20250403,140200,137942602500,194100,194100,194100,194000,431
|
||||
20250403,140100,137858976000,194100,194050,194100,194000,423
|
||||
20250403,140000,137776898700,194100,194100,194100,194000,836
|
||||
20250403,135900,137614682800,194100,194100,194100,194000,1836
|
||||
20250403,135800,137258440950,194100,194100,194100,194000,846
|
||||
20250403,135700,137094240400,194100,194100,194100,194000,806
|
||||
20250403,135600,136937844100,194100,194400,194400,194000,3864
|
||||
20250403,135500,136187717700,194300,194500,194500,194300,1286
|
||||
20250403,135400,135937730000,194500,194400,194500,194400,2870
|
||||
20250403,135300,135379765150,194400,194350,194400,194300,1884
|
||||
20250403,135200,135013542550,194300,194400,194400,194300,2543
|
||||
20250403,135100,134519276750,194400,194400,194400,194300,915
|
||||
20250403,135000,134341458850,194400,194300,194400,194300,2421
|
||||
20250403,134900,133870976900,194300,194400,194400,194200,1721
|
||||
20250403,134800,133536559850,194400,194300,194400,194300,614
|
||||
20250403,134700,133417226900,194400,194300,194400,194200,2118
|
||||
20250403,134600,133005745500,194300,194000,194300,193900,9200
|
||||
20250403,134500,131220473200,194000,194100,194100,193900,1420
|
||||
20250403,134400,130945023350,194000,194100,194100,194000,939
|
||||
20250403,134300,130762820100,194000,194100,194100,194000,887
|
||||
20250403,134200,130590699550,194000,194000,194100,194000,726
|
||||
20250403,134100,130449841050,194100,194050,194100,194000,862
|
||||
20250403,134000,130282559700,194000,194100,194100,194000,835
|
||||
20250403,133900,130120551150,194100,194100,194100,194000,979
|
||||
20250403,133800,129930581550,194100,194050,194100,194000,754
|
||||
20250403,133700,129784290250,194100,194000,194100,194000,940
|
||||
20250403,133600,129601917100,194100,194000,194100,194000,589
|
||||
20250403,133500,129487627500,194100,194100,194100,194000,1251
|
||||
20250403,133400,129244888850,194100,194000,194100,194000,779
|
||||
20250403,133300,129093705600,194100,194100,194100,194000,475
|
||||
20250403,133200,129001539500,194100,194100,194100,194000,708
|
||||
20250403,133100,128864147750,194100,194100,194100,194000,874
|
||||
20250403,133000,128694575900,194000,194000,194100,194000,478
|
||||
20250403,132900,128601819450,194000,194100,194100,194000,556
|
||||
20250403,132800,128493923550,194100,194100,194100,194000,442
|
||||
20250403,132700,128408139500,194000,194100,194100,194000,202
|
||||
20250403,132600,128368932450,194100,194100,194100,194000,936
|
||||
20250403,132500,128187274650,194100,194000,194200,193900,1921
|
||||
20250403,132400,127814488650,194000,194100,194200,193900,2880
|
||||
20250403,132300,127255601300,194100,194200,194300,194000,1515
|
||||
20250403,132200,126961493250,194200,194300,194400,194200,4247
|
||||
20250403,132100,126136233750,194300,194200,194300,194200,3195
|
||||
20250403,132000,125515478750,194300,194250,194300,194200,432
|
||||
20250403,131900,125431567750,194200,194300,194300,194200,1166
|
||||
20250403,131800,125205060350,194300,194300,194300,194200,605
|
||||
20250403,131700,125087543700,194300,194300,194300,194200,681
|
||||
20250403,131600,124955250150,194250,194200,194300,194200,626
|
||||
20250403,131500,124833663350,194200,194200,194300,194200,534
|
||||
20250403,131400,124729935900,194200,194200,194300,194200,548
|
||||
20250403,131300,124623503750,194250,194200,194300,194200,407
|
||||
20250403,131200,124544447300,194200,194300,194300,194200,500
|
||||
20250403,131100,124447322950,194300,194200,194300,194200,617
|
||||
20250403,131000,124327480450,194200,194300,194300,194200,502
|
||||
20250403,130900,124229962000,194300,194300,194300,194200,490
|
||||
20250403,130800,124134789000,194300,194300,194300,194200,512
|
||||
20250403,130700,124035325850,194300,194250,194300,194200,2766
|
||||
20250403,130600,123497951400,194200,194300,194300,194200,861
|
||||
20250403,130500,123330683100,194300,194200,194300,194200,549
|
||||
20250403,130400,123224033050,194300,194300,194300,194200,417
|
||||
20250403,130300,123143035800,194200,194300,194300,194200,436
|
||||
20250403,130200,123058353150,194250,194300,194300,194200,89
|
||||
20250403,130100,123041064550,194300,194200,194300,194200,1647
|
||||
20250403,130000,122721103800,194200,193900,194300,193800,7063
|
||||
20250403,125900,121351152200,193900,193850,193900,193800,812
|
||||
20250403,125800,121193768700,193900,193900,193900,193800,996
|
||||
20250403,125700,121000715200,193900,194000,194000,193800,726
|
||||
20250403,125600,120859954700,193900,194050,194100,193900,766
|
||||
20250403,125500,120711365050,194100,194000,194100,194000,952
|
||||
20250403,125400,120526649650,194000,194000,194100,194000,611
|
||||
20250403,125300,120408093400,194100,194000,194100,194000,677
|
||||
20250403,125200,120276749450,194000,194100,194100,194000,750
|
||||
20250403,125100,120131230300,194000,194100,194100,194000,831
|
||||
20250403,125000,119969967400,194000,194100,194100,194000,259
|
||||
20250403,124900,119919715450,194100,194100,194100,194000,297
|
||||
20250403,124800,119862089850,194000,193950,194100,193900,2042
|
||||
20250403,124700,119465954750,194000,194000,194000,193900,858
|
||||
20250403,124600,119299534800,194000,194000,194000,193900,228
|
||||
20250403,124500,119255313650,193900,194000,194000,193900,190
|
||||
20250403,124400,119218461100,193900,193900,194000,193900,398
|
||||
20250403,124300,119141262000,193900,194000,194100,193800,1486
|
||||
20250403,124200,118853068250,194000,194100,194200,193800,2487
|
||||
20250403,124100,118370675400,194100,194200,194200,194100,294
|
||||
20250403,124000,118313606100,194100,194200,194200,194100,760
|
||||
20250403,123900,118166039250,194200,194200,194200,194100,764
|
||||
20250403,123800,118017697500,194200,194100,194300,194000,6319
|
||||
20250403,123700,116790992500,194100,194100,194100,194000,2614
|
||||
20250403,123600,116283765450,194000,194100,194100,194000,445
|
||||
20250403,123500,116197421350,194100,194100,194200,194000,687
|
||||
20250403,123400,116064075900,194200,194200,194300,194200,529
|
||||
20250403,123300,115961336600,194300,194200,194300,194200,395
|
||||
20250403,123200,115884609400,194300,194250,194300,194200,486
|
||||
20250403,123100,115790219800,194300,194300,194300,194200,325
|
||||
20250403,123000,115727085050,194200,194300,194300,194200,580
|
||||
20250403,122900,115614435800,194200,194300,194300,194200,296
|
||||
20250403,122800,115556941900,194300,194300,194300,194200,343
|
||||
20250403,122700,115490304500,194300,194300,194300,194200,671
|
||||
20250403,122600,115359932850,194250,194300,194300,194200,555
|
||||
20250403,122500,115252132700,194300,194300,194300,194200,357
|
||||
20250403,122400,115182790850,194300,194300,194300,194200,218
|
||||
20250403,122300,115140443650,194300,194200,194300,194200,743
|
||||
20250403,122200,114996130950,194200,194300,194300,194200,287
|
||||
20250403,122100,114940389850,194200,194300,194300,194200,208
|
||||
20250403,122000,114899988100,194200,194200,194300,194100,1207
|
||||
20250403,121900,114665561750,194200,194200,194200,194100,334
|
||||
20250403,121800,114600700350,194200,194000,194400,194000,5003
|
||||
20250403,121700,113629473150,193900,194000,194000,193900,421
|
||||
20250403,121600,113547802950,194000,194200,194300,193900,6155
|
||||
20250403,121500,112353068500,194100,194200,194200,194100,1732
|
||||
20250403,121400,112016835650,194200,194200,194200,194150,244
|
||||
20250403,121300,111969459450,194200,194200,194200,194150,120
|
||||
20250403,121200,111946156800,194200,194400,194400,194100,1549
|
||||
20250403,121100,111645205850,194400,194400,194400,194300,348
|
||||
20250403,121000,111577563200,194350,194400,194400,194300,522
|
||||
20250403,120900,111476090100,194400,194400,194400,194300,1346
|
||||
20250403,120800,111214512000,194350,194300,194400,194200,728
|
||||
20250403,120700,111073065950,194200,193900,194500,193800,9939
|
||||
20250403,120600,109143906750,193900,193900,194000,193800,9708
|
||||
20250403,120500,107261517950,193900,193800,193900,193800,258
|
||||
20250403,120400,107211500000,193800,193700,193850,193700,2184
|
||||
20250403,120300,106788292100,193800,193800,193900,193700,1007
|
||||
20250403,120200,106593189600,193900,193600,193900,193500,4818
|
||||
20250403,120100,105660235200,193500,193550,193600,193500,751
|
||||
20250403,120000,105514906700,193500,193550,193600,193500,428
|
||||
20250403,115900,105432061650,193600,193600,193600,193500,579
|
||||
20250403,115800,105319968000,193500,193550,193600,193500,787
|
||||
20250403,115700,105167633400,193600,193500,193600,193400,1706
|
||||
20250403,115600,104837515900,193500,193500,193500,193400,441
|
||||
20250403,115500,104752196000,193500,193400,193500,193400,273
|
||||
20250403,115400,104699372350,193500,193600,193600,193200,2534
|
||||
20250403,115300,104209353700,193500,193300,193600,193250,877
|
||||
20250403,115200,104039726800,193300,193400,193500,193200,3138
|
||||
20250403,115100,103432933450,193400,193300,193400,193000,1870
|
||||
20250403,115000,103071693100,193300,193200,193300,193200,990
|
||||
20250403,114900,102880417150,193200,193500,193600,193100,1650
|
||||
20250403,114800,102561415950,193600,193200,193600,193200,3813
|
||||
20250403,114700,101823983900,193200,193200,193200,193100,1615
|
||||
20250403,114600,101511971600,193200,193200,193200,193100,169
|
||||
20250403,114500,101479322250,193200,193200,193200,193100,249
|
||||
20250403,114400,101431216700,193200,193100,193200,193000,1493
|
||||
20250403,114300,101142888550,193100,193100,193100,193000,913
|
||||
20250403,114200,100966633050,193100,193100,193100,193000,272
|
||||
20250403,114100,100914115450,193100,193100,193100,193000,366
|
||||
20250403,114000,100843444900,193100,193200,193200,193000,723
|
||||
20250403,113900,100703819200,193100,193150,193200,193100,120
|
||||
20250403,113800,100680638700,193200,193000,193200,193000,2122
|
||||
20250403,113700,100271043750,193000,192950,193000,192900,791
|
||||
20250403,113600,100118390950,193000,193100,193100,193000,633
|
||||
20250403,113500,99996207050,193100,193000,193100,192900,1754
|
||||
20250403,113400,99657680250,193000,192900,193000,192900,916
|
||||
20250403,113300,99480893800,193000,193000,193000,192900,594
|
||||
20250403,113200,99366252800,193000,192900,193000,192900,419
|
||||
20250403,113100,99285391250,192900,193200,193200,192900,1044
|
||||
20250403,113000,99083862700,193200,193200,193300,193100,1598
|
||||
20250403,112900,98775149600,193300,193250,193300,193200,224
|
||||
20250403,112800,98731867450,193200,193300,193300,193200,623
|
||||
20250403,112700,98611472700,193200,193300,193300,193200,282
|
||||
20250403,112600,98556968900,193300,193200,193300,193200,595
|
||||
20250403,112500,98441957300,193300,193100,193300,193100,870
|
||||
20250403,112400,98273855800,193200,192900,193250,192800,3881
|
||||
20250403,112300,97524902600,192800,193000,193100,192800,1983
|
||||
20250403,112200,97142227300,193100,193000,193100,193000,1002
|
||||
20250403,112100,96948797000,193100,193000,193100,193000,621
|
||||
20250403,112000,96828894050,193000,193000,193100,193000,787
|
||||
20250403,111900,96676946200,193100,193100,193100,193000,301
|
||||
20250403,111800,96618835900,193000,193050,193100,193000,1000
|
||||
20250403,111700,96425814200,193050,193100,193100,193000,202
|
||||
20250403,111600,96386811000,193000,193100,193100,193000,250
|
||||
20250403,111500,96338538150,193050,193100,193100,193000,695
|
||||
20250403,111400,96204335450,193100,193100,193100,193000,614
|
||||
20250403,111300,96085806900,193100,193100,193100,193000,1001
|
||||
20250403,111200,95892544150,193100,193400,193400,193100,1500
|
||||
20250403,111100,95602634850,193400,193500,193500,193350,594
|
||||
20250403,111000,95487739300,193500,193400,193500,193400,705
|
||||
20250403,110900,95351361150,193500,193500,193500,193400,483
|
||||
20250403,110800,95257926450,193500,193500,193500,193350,1453
|
||||
20250403,110700,94976893650,193500,193700,193700,193400,2218
|
||||
20250403,110600,94547627300,193600,193650,193700,193600,442
|
||||
20250403,110500,94462020450,193600,193500,193800,193500,2965
|
||||
20250403,110400,93887992500,193500,193800,193900,193300,3417
|
||||
20250403,110300,93226816950,193800,193800,193900,193800,6372
|
||||
20250403,110200,91991492550,193800,193700,193800,193600,1029
|
||||
20250403,110100,91792135600,193700,193700,193800,193500,1377
|
||||
20250403,110000,91525480450,193800,193600,193800,193500,2595
|
||||
20250403,105900,91022857850,193600,193700,193700,193500,1297
|
||||
20250403,105800,90771768850,193700,193600,193700,193600,194
|
||||
20250403,105700,90734200250,193600,193600,193600,193500,3440
|
||||
20250403,105600,90068229900,193600,193600,193700,193500,2364
|
||||
20250403,105500,89610556450,193700,193650,193700,193600,250
|
||||
20250403,105400,89562144750,193700,193700,193700,193600,290
|
||||
20250403,105300,89505977000,193600,193700,193700,193500,1941
|
||||
20250403,105200,89130186450,193600,193650,193700,193400,2793
|
||||
20250403,105100,88589649300,193700,193650,193700,193600,530
|
||||
20250403,105000,88487003650,193600,193500,193600,193400,3267
|
||||
20250403,104900,87854794300,193500,193400,193600,193400,2227
|
||||
20250403,104800,87423866400,193500,193400,193500,193400,636
|
||||
20250403,104700,87300818400,193500,193200,193500,193200,1667
|
||||
20250403,104600,86978532100,193200,193100,193300,193100,523
|
||||
20250403,104500,86877494450,193100,193000,193200,193000,1922
|
||||
20250403,104400,86506360400,193000,192950,193000,192900,2464
|
||||
20250403,104300,86030837650,193000,192900,193000,192900,583
|
||||
20250403,104200,85918322800,193000,192800,193000,192700,2988
|
||||
20250403,104100,85342027150,192850,192500,192900,192500,2619
|
||||
20250403,104000,84837406050,192600,192600,192600,192500,689
|
||||
20250403,103900,84704739450,192500,192050,192800,192000,4957
|
||||
20250403,103800,83751611650,192050,192000,192100,192000,504
|
||||
20250403,103700,83654831100,192000,192000,192100,192000,2400
|
||||
20250403,103600,83193810050,192100,192300,192400,192000,3967
|
||||
20250403,103500,82431462000,192400,192300,192400,192300,307
|
||||
20250403,103400,82372406800,192400,192500,192600,192300,1463
|
||||
20250403,103300,82090931400,192600,192700,192800,192400,2725
|
||||
20250403,103200,81566163300,192700,192800,192900,192700,1750
|
||||
20250403,103100,81228787200,192900,192800,192900,192700,1537
|
||||
20250403,103000,80932494300,192800,193100,193200,192700,5591
|
||||
20250403,102900,79853663600,193100,193100,193300,193100,1325
|
||||
20250403,102800,79597673300,193200,193300,193300,193100,1265
|
||||
20250403,102700,79353279000,193200,193400,193400,193000,3708
|
||||
20250403,102600,78636893400,193350,193400,193400,193300,179
|
||||
20250403,102500,78602278250,193400,193500,193600,193300,2897
|
||||
20250403,102400,78041913250,193600,193600,193600,193500,718
|
||||
20250403,102300,77902911300,193600,193700,193700,193500,801
|
||||
20250403,102200,77747859700,193700,193500,193700,193400,2187
|
||||
20250403,102100,77324558200,193500,193800,193800,193400,1983
|
||||
20250403,102000,76940633750,193700,193800,193800,193700,628
|
||||
20250403,101900,76818972850,193800,193800,193800,193700,976
|
||||
20250403,101800,76629869450,193700,193700,193900,193700,3133
|
||||
20250403,101700,76022775350,193600,193500,193700,193300,3814
|
||||
20250403,101600,75285032700,193400,193700,193700,193300,1741
|
||||
20250403,101500,74948043450,193700,193800,193800,193600,1815
|
||||
20250403,101400,74596420550,193800,193700,193800,193700,503
|
||||
20250403,101300,74498962700,193800,193800,193800,193600,3165
|
||||
20250403,101200,73886081600,193800,193600,193900,193500,3406
|
||||
20250403,101100,73226373850,193600,193500,193700,193400,2451
|
||||
20250403,101000,72751934450,193400,193500,193600,193300,2232
|
||||
20250403,100900,72320187650,193500,193400,193500,193400,572
|
||||
20250403,100800,72209518900,193500,193500,193500,193400,1269
|
||||
20250403,100700,71964006700,193500,193400,193500,193400,912
|
||||
20250403,100600,71787557000,193450,193700,193700,193400,1881
|
||||
20250403,100500,71423487650,193700,193800,193900,193700,723
|
||||
20250403,100400,71283376000,193800,193600,193900,193500,4509
|
||||
20250403,100300,70409873400,193500,193500,193600,193400,1056
|
||||
20250403,100200,70205540400,193400,193300,193600,193000,6117
|
||||
20250403,100100,69023629800,193300,193200,193400,193100,1010
|
||||
20250403,100000,68828465500,193200,193400,193400,193000,3243
|
||||
20250403,095900,68201839000,193400,193400,193400,193300,1810
|
||||
20250403,095800,67851803400,193400,193500,193500,193300,2144
|
||||
20250403,095700,67437140450,193500,193700,193800,193400,2346
|
||||
20250403,095600,66982844000,193800,193400,193800,193300,3637
|
||||
20250403,095500,66279014400,193400,193300,193500,193100,4923
|
||||
20250403,095400,65327412700,193300,193300,193400,193200,907
|
||||
20250403,095300,65152079000,193300,193200,193500,193150,2279
|
||||
20250403,095200,64711514650,193200,193500,193500,193000,2309
|
||||
20250403,095100,64265387950,193500,193400,193500,193300,1531
|
||||
20250403,095000,63969281850,193400,193300,193500,193200,1678
|
||||
20250403,094900,63644780850,193300,193100,193300,193100,1679
|
||||
20250403,094800,63320355550,193100,193000,193100,192900,1852
|
||||
20250403,094700,62962859750,193000,192900,193100,192900,2155
|
||||
20250403,094600,62546978550,193000,193400,193500,192800,7057
|
||||
20250403,094500,61184250350,193300,193300,193400,193200,3213
|
||||
20250403,094400,60563032550,193300,193000,193400,192900,10910
|
||||
20250403,094300,58455861900,193000,192700,193000,192700,3353
|
||||
20250403,094200,57809131250,192800,192200,192800,192200,3333
|
||||
20250403,094100,57167645050,192300,191800,192300,191600,4970
|
||||
20250403,094000,56213944350,191800,191600,191800,191600,1307
|
||||
20250403,093900,55963349550,191600,191400,191700,191300,3404
|
||||
20250403,093800,55311374800,191400,191300,191400,191200,1646
|
||||
20250403,093700,54996468250,191300,190900,191300,190900,2895
|
||||
20250403,093600,54443309900,190900,190800,191000,190700,2904
|
||||
20250403,093500,53889151050,190800,190900,190900,190700,791
|
||||
20250403,093400,53738277650,190900,190800,190900,190700,1739
|
||||
20250403,093300,53406485600,190900,190800,190900,190700,1852
|
||||
20250403,093200,53053069700,190600,190500,190700,190500,3178
|
||||
20250403,093100,52447230000,190600,190800,190800,190500,5875
|
||||
20250403,093000,51327301000,190700,190800,190800,190600,2533
|
||||
20250403,092900,50844291550,190800,190800,190800,190600,6761
|
||||
20250403,092800,49554481200,190900,190700,190900,190500,5256
|
||||
20250403,092700,48552425450,190600,190500,190700,190400,3081
|
||||
20250403,092600,47965347700,190600,190500,190700,190500,1949
|
||||
20250403,092500,47593927500,190500,190400,190600,190300,3322
|
||||
20250403,092400,46961254700,190400,190400,190600,190300,2399
|
||||
20250403,092300,46504347250,190400,190200,190500,190100,4599
|
||||
20250403,092200,45629275850,190100,190100,190200,189900,5152
|
||||
20250403,092100,44650167200,190100,190100,190200,190000,3974
|
||||
20250403,092000,43894749150,190200,189900,190200,189800,4558
|
||||
20250403,091900,43028850950,189900,189900,189900,189700,4153
|
||||
20250403,091800,42240712400,189900,189600,189900,189500,5342
|
||||
20250403,091700,41227681900,189700,189600,190000,189600,5101
|
||||
20250403,091600,40259798600,189600,189600,189700,189400,5134
|
||||
20250403,091500,39286589500,189600,189700,189800,189300,7438
|
||||
20250403,091400,37876944300,189700,189600,189700,189100,26257
|
||||
20250403,091300,32904082350,189600,190000,190000,189400,17550
|
||||
20250403,091200,29575814750,190000,189900,190100,189800,6247
|
||||
20250403,091100,28389339350,189800,189900,189900,189800,4377
|
||||
20250403,091000,27558456950,189900,189800,190000,189700,5142
|
||||
20250403,090900,26582112950,189800,190000,190100,189700,10541
|
||||
20250403,090800,24581075650,190100,189900,190100,189700,6717
|
||||
20250403,090700,23305747450,190000,190200,190200,189700,12181
|
||||
20250403,090600,20991972850,190200,190200,190300,190000,12142
|
||||
20250403,090500,18682774900,190200,190200,190200,189800,13817
|
||||
20250403,090400,16057739350,190200,190300,190300,190000,9755
|
||||
20250403,090300,14203368550,190300,190300,190800,190000,12955
|
||||
20250403,090200,11738286850,190300,190600,190900,190200,15834
|
||||
20250403,090100,8718385050,190600,191200,191500,190500,10697
|
||||
20250403,090000,6676219800,191400,191000,191800,191000,34933
|
||||
|
Reference in New Issue
Block a user