Update 2025-04-08 2740 candle_min
This commit is contained in:
571
005180/min/candle-20250408.csv
Normal file
571
005180/min/candle-20250408.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182900,3570900150,93400,93400,93400,93400,1127
|
||||
20250408,182800,3570900150,93400,93400,93400,93400,0
|
||||
20250408,182700,3570900150,93400,93400,93400,93400,0
|
||||
20250408,182600,3570900150,93400,93400,93400,93400,0
|
||||
20250408,182500,3570900150,93400,93400,93400,93400,0
|
||||
20250408,182400,3570900150,93400,93400,93400,93400,0
|
||||
20250408,182300,3570900150,93400,93400,93400,93400,0
|
||||
20250408,182200,3570900150,93400,93400,93400,93400,0
|
||||
20250408,182100,3570900150,93400,93400,93400,93400,0
|
||||
20250408,182000,3570900150,93400,93400,93400,93400,0
|
||||
20250408,181900,3570900150,93400,93400,93400,93400,0
|
||||
20250408,181800,3570900150,93400,93400,93400,93400,0
|
||||
20250408,181700,3570900150,93400,93400,93400,93400,0
|
||||
20250408,181600,3570900150,93400,93400,93400,93400,0
|
||||
20250408,181500,3570900150,93400,93400,93400,93400,0
|
||||
20250408,181400,3570900150,93400,93400,93400,93400,0
|
||||
20250408,181300,3570900150,93400,93400,93400,93400,0
|
||||
20250408,181200,3570900150,93400,93400,93400,93400,0
|
||||
20250408,181100,3570900150,93400,93400,93400,93400,0
|
||||
20250408,181000,3570900150,93400,93400,93400,93400,0
|
||||
20250408,180900,3570900150,93400,93400,93400,93400,0
|
||||
20250408,180800,3570900150,93400,93400,93400,93400,0
|
||||
20250408,180700,3570900150,93400,93400,93400,93400,0
|
||||
20250408,180600,3570900150,93400,93400,93400,93400,0
|
||||
20250408,180500,3570900150,93400,93400,93400,93400,0
|
||||
20250408,180400,3570900150,93400,93400,93400,93400,0
|
||||
20250408,180300,3570900150,93400,93400,93400,93400,0
|
||||
20250408,180200,3570900150,93400,93400,93400,93400,0
|
||||
20250408,180100,3570900150,93400,93400,93400,93400,0
|
||||
20250408,180000,3570900150,93400,93400,93400,93400,0
|
||||
20250408,175900,3570900150,93400,93400,93400,93400,1127
|
||||
20250408,175800,3570900150,93400,93400,93400,93400,0
|
||||
20250408,175700,3570900150,93400,93400,93400,93400,0
|
||||
20250408,175600,3570900150,93400,93400,93400,93400,0
|
||||
20250408,175500,3570900150,93400,93400,93400,93400,0
|
||||
20250408,175400,3570900150,93400,93400,93400,93400,0
|
||||
20250408,175300,3570900150,93400,93400,93400,93400,0
|
||||
20250408,175200,3570900150,93400,93400,93400,93400,0
|
||||
20250408,175100,3570900150,93400,93400,93400,93400,0
|
||||
20250408,175000,3570900150,93400,93400,93400,93400,0
|
||||
20250408,174900,3570900150,93400,93400,93400,93400,0
|
||||
20250408,174800,3570900150,93400,93400,93400,93400,0
|
||||
20250408,174700,3570900150,93400,93400,93400,93400,0
|
||||
20250408,174600,3570900150,93400,93400,93400,93400,0
|
||||
20250408,174500,3570900150,93400,93400,93400,93400,0
|
||||
20250408,174400,3570900150,93400,93400,93400,93400,0
|
||||
20250408,174300,3570900150,93400,93400,93400,93400,0
|
||||
20250408,174200,3570900150,93400,93400,93400,93400,0
|
||||
20250408,174100,3570900150,93400,93400,93400,93400,0
|
||||
20250408,174000,3570900150,93400,93400,93400,93400,0
|
||||
20250408,173900,3570900150,93400,93400,93400,93400,0
|
||||
20250408,173800,3570900150,93400,93400,93400,93400,0
|
||||
20250408,173700,3570900150,93400,93400,93400,93400,0
|
||||
20250408,173600,3570900150,93400,93400,93400,93400,0
|
||||
20250408,173500,3570900150,93400,93400,93400,93400,0
|
||||
20250408,173400,3570900150,93400,93400,93400,93400,0
|
||||
20250408,173300,3570900150,93400,93400,93400,93400,0
|
||||
20250408,173200,3570900150,93400,93400,93400,93400,0
|
||||
20250408,173100,3570900150,93400,93400,93400,93400,0
|
||||
20250408,173000,3570900150,93400,93400,93400,93400,0
|
||||
20250408,172900,3570900150,93400,93400,93400,93400,1127
|
||||
20250408,172800,3570900150,93400,93400,93400,93400,0
|
||||
20250408,172700,3570900150,93400,93400,93400,93400,0
|
||||
20250408,172600,3570900150,93400,93400,93400,93400,0
|
||||
20250408,172500,3570900150,93400,93400,93400,93400,0
|
||||
20250408,172400,3570900150,93400,93400,93400,93400,0
|
||||
20250408,172300,3570900150,93400,93400,93400,93400,0
|
||||
20250408,172200,3570900150,93400,93400,93400,93400,0
|
||||
20250408,172100,3570900150,93400,93400,93400,93400,0
|
||||
20250408,172000,3570900150,93400,93400,93400,93400,0
|
||||
20250408,171900,3570900150,93400,93400,93400,93400,0
|
||||
20250408,171800,3570900150,93400,93400,93400,93400,0
|
||||
20250408,171700,3570900150,93400,93400,93400,93400,0
|
||||
20250408,171600,3570900150,93400,93400,93400,93400,0
|
||||
20250408,171500,3570900150,93400,93400,93400,93400,0
|
||||
20250408,171400,3570900150,93400,93400,93400,93400,0
|
||||
20250408,171300,3570900150,93400,93400,93400,93400,0
|
||||
20250408,171200,3570900150,93400,93400,93400,93400,0
|
||||
20250408,171100,3570900150,93400,93400,93400,93400,0
|
||||
20250408,171000,3570900150,93400,93400,93400,93400,0
|
||||
20250408,170900,3570900150,93400,93400,93400,93400,0
|
||||
20250408,170800,3570900150,93400,93400,93400,93400,0
|
||||
20250408,170700,3570900150,93400,93400,93400,93400,0
|
||||
20250408,170600,3570900150,93400,93400,93400,93400,0
|
||||
20250408,170500,3570900150,93400,93400,93400,93400,0
|
||||
20250408,170400,3570900150,93400,93400,93400,93400,0
|
||||
20250408,170300,3570900150,93400,93400,93400,93400,0
|
||||
20250408,170200,3570900150,93400,93400,93400,93400,0
|
||||
20250408,170100,3570900150,93400,93400,93400,93400,0
|
||||
20250408,170000,3570900150,93400,93400,93400,93400,0
|
||||
20250408,165900,3570900150,93400,93400,93400,93400,1127
|
||||
20250408,165800,3570900150,93400,93400,93400,93400,0
|
||||
20250408,165700,3570900150,93400,93400,93400,93400,0
|
||||
20250408,165600,3570900150,93400,93400,93400,93400,0
|
||||
20250408,165500,3570900150,93400,93400,93400,93400,0
|
||||
20250408,165400,3570900150,93400,93400,93400,93400,0
|
||||
20250408,165300,3570900150,93400,93400,93400,93400,0
|
||||
20250408,165200,3570900150,93400,93400,93400,93400,0
|
||||
20250408,165100,3570900150,93400,93400,93400,93400,0
|
||||
20250408,165000,3570900150,93400,93400,93400,93400,0
|
||||
20250408,164900,3570900150,93400,93400,93400,93400,0
|
||||
20250408,164800,3570900150,93400,93400,93400,93400,0
|
||||
20250408,164700,3570900150,93400,93400,93400,93400,0
|
||||
20250408,164600,3570900150,93400,93400,93400,93400,0
|
||||
20250408,164500,3570900150,93400,93400,93400,93400,0
|
||||
20250408,164400,3570900150,93400,93400,93400,93400,0
|
||||
20250408,164300,3570900150,93400,93400,93400,93400,0
|
||||
20250408,164200,3570900150,93400,93400,93400,93400,0
|
||||
20250408,164100,3570900150,93400,93400,93400,93400,0
|
||||
20250408,164000,3570900150,93400,93400,93400,93400,0
|
||||
20250408,163900,3570900150,93400,93400,93400,93400,0
|
||||
20250408,163800,3570900150,93400,93400,93400,93400,0
|
||||
20250408,163700,3570900150,93400,93400,93400,93400,0
|
||||
20250408,163600,3570900150,93400,93400,93400,93400,0
|
||||
20250408,163500,3570900150,93400,93400,93400,93400,0
|
||||
20250408,163400,3570900150,93400,93400,93400,93400,0
|
||||
20250408,163300,3570900150,93400,93400,93400,93400,0
|
||||
20250408,163200,3570900150,93400,93400,93400,93400,0
|
||||
20250408,163100,3570900150,93400,93400,93400,93400,0
|
||||
20250408,163000,3570900150,93400,93400,93400,93400,0
|
||||
20250408,162900,3570900150,93400,93400,93400,93400,1127
|
||||
20250408,162800,3570900150,93400,93400,93400,93400,0
|
||||
20250408,162700,3570900150,93400,93400,93400,93400,0
|
||||
20250408,162600,3570900150,93400,93400,93400,93400,0
|
||||
20250408,162500,3570900150,93400,93400,93400,93400,0
|
||||
20250408,162400,3570900150,93400,93400,93400,93400,0
|
||||
20250408,162300,3570900150,93400,93400,93400,93400,0
|
||||
20250408,162200,3570900150,93400,93400,93400,93400,0
|
||||
20250408,162100,3570900150,93400,93400,93400,93400,0
|
||||
20250408,162000,3570900150,93400,93400,93400,93400,0
|
||||
20250408,161900,3570900150,93400,93400,93400,93400,0
|
||||
20250408,161800,3570900150,93400,93400,93400,93400,0
|
||||
20250408,161700,3570900150,93400,93400,93400,93400,0
|
||||
20250408,161600,3570900150,93400,93400,93400,93400,0
|
||||
20250408,161500,3570900150,93400,93400,93400,93400,0
|
||||
20250408,161400,3570900150,93400,93400,93400,93400,0
|
||||
20250408,161300,3570900150,93400,93400,93400,93400,0
|
||||
20250408,161200,3570900150,93400,93400,93400,93400,0
|
||||
20250408,161100,3570900150,93400,93400,93400,93400,0
|
||||
20250408,161000,3570900150,93400,93400,93400,93400,0
|
||||
20250408,160900,3570900150,93400,93400,93400,93400,0
|
||||
20250408,160800,3570900150,93400,93400,93400,93400,0
|
||||
20250408,160700,3570900150,93400,93400,93400,93400,0
|
||||
20250408,160600,3570900150,93400,93400,93400,93400,0
|
||||
20250408,160500,3570900150,93400,93400,93400,93400,0
|
||||
20250408,160400,3570900150,93400,93400,93400,93400,0
|
||||
20250408,160300,3570900150,93400,93400,93400,93400,0
|
||||
20250408,160200,3570900150,93400,93400,93400,93400,0
|
||||
20250408,160100,3570900150,93400,93400,93400,93400,0
|
||||
20250408,160000,3570900150,93400,93400,93400,93400,0
|
||||
20250408,155900,3570900150,93400,93400,93400,93400,1127
|
||||
20250408,155800,3570900150,93400,93400,93400,93400,0
|
||||
20250408,155700,3570900150,93400,93400,93400,93400,0
|
||||
20250408,155600,3570900150,93400,93400,93400,93400,0
|
||||
20250408,155500,3570900150,93400,93400,93400,93400,0
|
||||
20250408,155400,3570900150,93400,93400,93400,93400,0
|
||||
20250408,155300,3570900150,93400,93400,93400,93400,0
|
||||
20250408,155200,3570900150,93400,93400,93400,93400,0
|
||||
20250408,155100,3570900150,93400,93400,93400,93400,0
|
||||
20250408,155000,3570900150,93400,93400,93400,93400,0
|
||||
20250408,154900,3570900150,93400,93400,93400,93400,0
|
||||
20250408,154800,3570900150,93400,93400,93400,93400,0
|
||||
20250408,154700,3570900150,93400,93400,93400,93400,0
|
||||
20250408,154600,3570900150,93400,93400,93400,93400,0
|
||||
20250408,154500,3570900150,93400,93400,93400,93400,0
|
||||
20250408,154400,3570900150,93400,93400,93400,93400,0
|
||||
20250408,154300,3570900150,93400,93400,93400,93400,0
|
||||
20250408,154200,3570900150,93400,93400,93400,93400,0
|
||||
20250408,154100,3570900150,93400,93400,93400,93400,0
|
||||
20250408,154000,3570900150,93400,93400,93400,93400,0
|
||||
20250408,153900,3570900150,93400,93400,93400,93400,0
|
||||
20250408,153800,3570900150,93400,93400,93400,93400,0
|
||||
20250408,153700,3570900150,93400,93400,93400,93400,0
|
||||
20250408,153600,3570900150,93400,93400,93400,93400,0
|
||||
20250408,153500,3570900150,93400,93400,93400,93400,0
|
||||
20250408,153400,3570900150,93400,93400,93400,93400,0
|
||||
20250408,153300,3570900150,93400,93400,93400,93400,0
|
||||
20250408,153200,3570900150,93400,93400,93400,93400,0
|
||||
20250408,153100,3570900150,93400,93400,93400,93400,0
|
||||
20250408,153000,3570900150,93400,93400,93400,93400,1127
|
||||
20250408,152900,3465638350,93300,93300,93300,93300,0
|
||||
20250408,152800,3465638350,93300,93300,93300,93300,0
|
||||
20250408,152700,3465638350,93300,93300,93300,93300,0
|
||||
20250408,152600,3465638350,93300,93300,93300,93300,0
|
||||
20250408,152500,3465638350,93300,93300,93300,93300,0
|
||||
20250408,152400,3465638350,93300,93300,93300,93300,0
|
||||
20250408,152300,3465638350,93300,93300,93300,93300,0
|
||||
20250408,152200,3465638350,93300,93300,93300,93300,0
|
||||
20250408,152100,3465638350,93300,93300,93300,93300,0
|
||||
20250408,152000,3465638350,93300,93300,93300,93300,0
|
||||
20250408,151900,3465638350,93300,93600,93800,93300,229
|
||||
20250408,151800,3444217550,93600,93800,93800,93600,57
|
||||
20250408,151700,3438879450,93800,93700,93800,93700,80
|
||||
20250408,151600,3431382450,93700,93700,93700,93700,13
|
||||
20250408,151500,3430164350,93700,93700,93700,93600,34
|
||||
20250408,151400,3426978850,93600,93700,93700,93600,76
|
||||
20250408,151300,3419858850,93700,93700,93700,93600,137
|
||||
20250408,151200,3407024550,93800,93800,93800,93800,43
|
||||
20250408,151100,3402991150,93900,93900,93900,93700,22
|
||||
20250408,151000,3400927950,93800,93900,94000,93800,185
|
||||
20250408,150900,3383566250,93900,94000,94000,93900,86
|
||||
20250408,150800,3375487550,94000,94000,94000,93900,148
|
||||
20250408,150700,3361575650,93900,94000,94000,93900,97
|
||||
20250408,150600,3352460950,93900,93800,94000,93800,123
|
||||
20250408,150500,3340910050,93900,93900,93900,93900,88
|
||||
20250408,150400,3332646850,93900,93900,93900,93800,75
|
||||
20250408,150300,3325605750,93900,93900,93900,93900,125
|
||||
20250408,150200,3313868250,93800,93800,93900,93800,260
|
||||
20250408,150100,3289465650,93800,93800,93800,93700,63
|
||||
20250408,150000,3283556350,93700,93800,93900,93700,253
|
||||
20250408,145900,3259825550,93900,93700,93900,93700,96
|
||||
20250408,145800,3250813050,93700,93700,93700,93700,232
|
||||
20250408,145700,3229074650,93700,93600,93700,93600,96
|
||||
20250408,145600,3220080450,93600,93700,93700,93600,41
|
||||
20250408,145500,3216238950,93600,93700,93700,93500,76
|
||||
20250408,145400,3209123750,93700,94000,94000,93600,259
|
||||
20250408,145300,3184851050,93900,94000,94000,93900,166
|
||||
20250408,145200,3169260150,94000,93900,94000,93900,119
|
||||
20250408,145100,3158079250,93800,93700,93900,93700,59
|
||||
20250408,145000,3152545550,93800,93900,93900,93800,77
|
||||
20250408,144900,3145316950,93900,93900,93900,93800,95
|
||||
20250408,144800,3136397450,93900,93900,93900,93800,57
|
||||
20250408,144700,3131048450,94000,93900,94000,93800,125
|
||||
20250408,144600,3119313850,93900,93900,93900,93900,42
|
||||
20250408,144500,3115370050,93900,93900,93900,93900,89
|
||||
20250408,144400,3107012950,93900,93900,93900,93900,56
|
||||
20250408,144300,3101754550,93900,93900,93900,93800,81
|
||||
20250408,144200,3094149150,93900,94000,94000,93900,140
|
||||
20250408,144100,3081000150,94000,94000,94000,94000,39
|
||||
20250408,144000,3077334150,94100,94000,94100,93900,165
|
||||
20250408,143900,3061824650,94000,94000,94000,93900,57
|
||||
20250408,143800,3056467050,93900,94100,94100,93900,180
|
||||
20250408,143700,3039551150,94100,94100,94100,94000,84
|
||||
20250408,143600,3031646950,94100,94100,94100,94100,17
|
||||
20250408,143500,3030047250,94100,94100,94100,94000,175
|
||||
20250408,143400,3013590250,94100,94100,94100,94100,55
|
||||
20250408,143300,3008414750,94100,94100,94100,94100,63
|
||||
20250408,143200,3002486450,94100,94100,94100,94000,93
|
||||
20250408,143100,2993738150,94100,94000,94100,94000,72
|
||||
20250408,143000,2986967550,94000,94000,94100,94000,60
|
||||
20250408,142900,2981326150,94000,94000,94000,94000,49
|
||||
20250408,142800,2976720150,94000,94000,94000,94000,75
|
||||
20250408,142700,2969670150,94000,94000,94000,93900,136
|
||||
20250408,142600,2956886750,94000,94000,94000,94000,91
|
||||
20250408,142500,2948332750,94000,94000,94000,93900,60
|
||||
20250408,142400,2942693750,94000,94000,94000,94000,73
|
||||
20250408,142300,2935831750,94000,94000,94000,93900,79
|
||||
20250408,142200,2928406650,93900,94000,94100,93900,199
|
||||
20250408,142100,2909710350,94100,94000,94100,94000,93
|
||||
20250408,142000,2900966950,94000,94000,94000,94000,32
|
||||
20250408,141900,2897958950,94000,94000,94000,94000,119
|
||||
20250408,141800,2886772950,93900,94000,94000,93900,53
|
||||
20250408,141700,2881795350,93900,94000,94000,93900,60
|
||||
20250408,141600,2876159150,94000,94000,94000,93900,109
|
||||
20250408,141500,2865915550,94000,94000,94000,93800,76
|
||||
20250408,141400,2858776750,94100,94100,94200,94100,77
|
||||
20250408,141300,2851530850,94100,94100,94100,94000,94
|
||||
20250408,141200,2842693050,94100,94000,94100,94000,55
|
||||
20250408,141100,2837518250,94000,94000,94000,93900,120
|
||||
20250408,141000,2826238750,94000,94100,94100,94000,72
|
||||
20250408,140900,2819469850,94100,94200,94200,94100,102
|
||||
20250408,140800,2809865550,94200,94200,94200,94100,63
|
||||
20250408,140700,2803933350,94200,94100,94200,94000,29
|
||||
20250408,140600,2801204650,94100,94200,94200,94100,87
|
||||
20250408,140500,2793015650,94100,94100,94200,94100,95
|
||||
20250408,140400,2784074450,94100,94200,94200,94100,282
|
||||
20250408,140300,2757520050,94200,94100,94200,94100,60
|
||||
20250408,140200,2751868550,94200,94100,94200,94100,46
|
||||
20250408,140100,2747538550,94000,94000,94000,94000,49
|
||||
20250408,140000,2742932550,94000,94000,94000,94000,28
|
||||
20250408,135900,2740300550,93900,93900,94000,93800,133
|
||||
20250408,135800,2727805250,94000,94100,94100,93900,171
|
||||
20250408,135700,2711722350,94200,94200,94200,94100,66
|
||||
20250408,135600,2705505250,94200,94200,94200,94200,60
|
||||
20250408,135500,2699853250,94200,94100,94200,94100,35
|
||||
20250408,135400,2696558050,94200,94300,94300,94200,110
|
||||
20250408,135300,2686194050,94300,94200,94300,94200,69
|
||||
20250408,135200,2679693250,94200,94100,94200,94100,112
|
||||
20250408,135100,2669143450,94200,94300,94300,94100,126
|
||||
20250408,135000,2657272650,94200,94300,94300,94200,106
|
||||
20250408,134900,2647277150,94300,94200,94300,94200,44
|
||||
20250408,134800,2643130150,94200,94300,94300,94200,67
|
||||
20250408,134700,2636815650,94200,94200,94300,94200,58
|
||||
20250408,134600,2631349150,94200,94100,94200,94100,92
|
||||
20250408,134500,2622688150,94100,94100,94100,94000,50
|
||||
20250408,134400,2617983250,94000,94100,94100,94000,111
|
||||
20250408,134300,2607547350,94100,94000,94100,94000,56
|
||||
20250408,134200,2602282550,94000,94000,94000,93900,77
|
||||
20250408,134100,2595044850,93900,94000,94000,93800,94
|
||||
20250408,134000,2586217650,94000,94100,94100,93900,101
|
||||
20250408,133900,2576723150,94100,94100,94100,94100,39
|
||||
20250408,133800,2573053250,94100,94100,94200,94000,89
|
||||
20250408,133700,2564676650,94100,94100,94100,94100,40
|
||||
20250408,133600,2560912650,94000,94000,94100,94000,138
|
||||
20250408,133500,2547934750,94000,94000,94200,94000,74
|
||||
20250408,133400,2540971850,94100,94300,94400,94100,245
|
||||
20250408,133300,2517910050,94200,94200,94300,94100,142
|
||||
20250408,133200,2504531850,94300,94300,94300,94200,61
|
||||
20250408,133100,2498779950,94400,94300,94400,94300,47
|
||||
20250408,133000,2494347050,94300,94300,94300,94200,107
|
||||
20250408,132900,2484257450,94400,94300,94400,94300,31
|
||||
20250408,132800,2481331150,94300,94300,94400,94300,76
|
||||
20250408,132700,2474162650,94200,94300,94300,94200,67
|
||||
20250408,132600,2467847850,94300,94300,94300,94200,83
|
||||
20250408,132500,2460021250,94300,94200,94300,94200,50
|
||||
20250408,132400,2455308250,94200,94300,94300,94100,108
|
||||
20250408,132300,2445134350,94200,94200,94300,94200,83
|
||||
20250408,132200,2437313150,94300,94300,94300,94200,62
|
||||
20250408,132100,2431468950,94300,94200,94300,94200,90
|
||||
20250408,132000,2422982550,94300,94300,94300,94300,39
|
||||
20250408,131900,2419304850,94300,94300,94300,94300,30
|
||||
20250408,131800,2416475850,94300,94300,94300,94200,126
|
||||
20250408,131700,2404602450,94300,94300,94300,94200,61
|
||||
20250408,131600,2398854650,94200,94200,94300,94100,117
|
||||
20250408,131500,2387832450,94200,94000,94200,94000,86
|
||||
20250408,131400,2379734550,94100,94100,94200,94100,64
|
||||
20250408,131300,2373709950,94000,94100,94100,94000,50
|
||||
20250408,131200,2369005050,94100,94100,94100,94000,162
|
||||
20250408,131100,2353770850,94200,94100,94200,94000,136
|
||||
20250408,131000,2340971150,94100,94100,94100,94100,46
|
||||
20250408,130900,2336642550,94000,93800,94200,93700,995
|
||||
20250408,130800,2243161650,93700,93600,93700,93600,77
|
||||
20250408,130700,2235949750,93600,93700,93700,93600,81
|
||||
20250408,130600,2228367150,93800,93500,93800,93400,445
|
||||
20250408,130500,2186747950,93400,93400,93400,93400,0
|
||||
20250408,130400,2186747950,93400,93400,93500,93400,198
|
||||
20250408,130300,2168252050,93500,93500,93500,93500,105
|
||||
20250408,130200,2158434550,93400,93500,93500,93400,39
|
||||
20250408,130100,2154788350,93400,93500,93500,93300,35
|
||||
20250408,130000,2151522250,93500,93500,93500,93500,0
|
||||
20250408,125900,2151522250,93500,93400,93500,93400,37
|
||||
20250408,125800,2148063950,93400,93400,93400,93300,3
|
||||
20250408,125700,2147783850,93500,93400,93500,93400,44
|
||||
20250408,125600,2143674050,93400,93400,93400,93400,239
|
||||
20250408,125500,2121351450,93400,93400,93400,93400,0
|
||||
20250408,125400,2121351450,93400,93400,93400,93300,78
|
||||
20250408,125300,2114066650,93400,93400,93400,93400,0
|
||||
20250408,125200,2114066650,93400,93400,93400,93400,58
|
||||
20250408,125100,2108649450,93300,93500,93500,93200,83
|
||||
20250408,125000,2100900250,93400,93500,93500,93400,95
|
||||
20250408,124900,2092018150,93600,93600,93600,93600,0
|
||||
20250408,124800,2092018150,93600,93700,93700,93600,34
|
||||
20250408,124700,2088832750,93700,93500,93700,93500,33
|
||||
20250408,124600,2085740950,93600,93800,93800,93600,5
|
||||
20250408,124500,2085272750,93800,93800,93800,93800,32
|
||||
20250408,124400,2082271150,93800,93800,93800,93800,0
|
||||
20250408,124300,2082271150,93800,93800,93800,93800,0
|
||||
20250408,124200,2082271150,93800,93600,93800,93500,181
|
||||
20250408,124100,2065332050,93600,94000,94000,93600,4
|
||||
20250408,124000,2064956450,94000,93600,94000,93600,31
|
||||
20250408,123900,2062044550,93600,93600,93600,93600,18
|
||||
20250408,123800,2060359750,93600,93900,93900,93600,46
|
||||
20250408,123700,2056043950,93600,93600,93600,93600,17
|
||||
20250408,123600,2054452750,93900,93900,93900,93900,0
|
||||
20250408,123500,2054452750,93900,93800,93900,93800,28
|
||||
20250408,123400,2051824050,93900,93900,93900,93900,0
|
||||
20250408,123300,2051824050,93900,93900,93900,93900,34
|
||||
20250408,123200,2048631450,93900,93900,93900,93900,1
|
||||
20250408,123100,2048537550,93900,93900,93900,93900,0
|
||||
20250408,123000,2048537550,93900,93500,93900,93400,92
|
||||
20250408,122900,2039929650,93900,93900,93900,93900,0
|
||||
20250408,122800,2039929650,93900,93900,93900,93400,44
|
||||
20250408,122700,2035803550,93400,93800,93900,93400,20
|
||||
20250408,122600,2033931650,93900,93600,93900,93400,43
|
||||
20250408,122500,2029903850,93500,93500,93500,93500,5
|
||||
20250408,122400,2029436350,93500,93500,93500,93500,16
|
||||
20250408,122300,2027940350,93500,93600,93700,93500,96
|
||||
20250408,122200,2018960750,93500,93600,93600,93500,17
|
||||
20250408,122100,2017371050,93700,93700,93700,93500,39
|
||||
20250408,122000,2013718950,93700,93500,93700,93500,109
|
||||
20250408,121900,2003527250,93500,93500,93500,93500,0
|
||||
20250408,121800,2003527250,93500,93500,93700,93500,205
|
||||
20250408,121700,1984352650,93500,93600,93600,93500,26
|
||||
20250408,121600,1981920150,93600,93800,93900,93500,47
|
||||
20250408,121500,1977513150,93900,93600,93900,93500,33
|
||||
20250408,121400,1974421650,93500,93900,93900,93500,48
|
||||
20250408,121300,1969919250,93900,93600,93900,93600,11
|
||||
20250408,121200,1968888850,93600,93700,93700,93600,46
|
||||
20250408,121100,1964580650,94000,93800,94000,93700,38
|
||||
20250408,121000,1961012350,93700,93700,93700,93700,15
|
||||
20250408,120900,1959606850,93800,93900,93900,93700,56
|
||||
20250408,120800,1954351650,93800,93800,93800,93800,10
|
||||
20250408,120700,1953413650,93900,93900,93900,93800,96
|
||||
20250408,120600,1944400750,93800,93800,93900,93800,62
|
||||
20250408,120500,1938582450,93900,94000,94000,93600,33
|
||||
20250408,120400,1935485850,93900,93800,93900,93600,50
|
||||
20250408,120300,1930795750,93600,93700,93700,93600,27
|
||||
20250408,120200,1928267450,93700,94000,94000,93700,93
|
||||
20250408,120100,1919541550,94000,93800,94000,93800,2
|
||||
20250408,120000,1919353750,93800,94000,94000,93800,142
|
||||
20250408,115900,1906020450,93900,94000,94000,93900,60
|
||||
20250408,115800,1900381750,94000,93900,94000,93900,23
|
||||
20250408,115700,1898221450,94000,94000,94000,93900,52
|
||||
20250408,115600,1893334550,94000,94000,94000,94000,25
|
||||
20250408,115500,1890984550,94100,94100,94200,94100,16
|
||||
20250408,115400,1889478750,94100,94100,94200,94100,53
|
||||
20250408,115300,1884487850,94200,94300,94300,94200,24
|
||||
20250408,115200,1882226550,94300,94300,94300,94200,50
|
||||
20250408,115100,1877512650,94300,94200,94300,94200,33
|
||||
20250408,115000,1874403950,94300,94300,94300,94200,57
|
||||
20250408,114900,1869029950,94300,94200,94300,94200,20
|
||||
20250408,114800,1867145350,94300,94300,94300,94300,7
|
||||
20250408,114700,1866485250,94200,94200,94300,94200,46
|
||||
20250408,114600,1862151750,94100,94300,94300,94100,15
|
||||
20250408,114500,1860739250,94300,94000,94300,93800,98
|
||||
20250408,114400,1851513150,93500,94100,94100,93500,51
|
||||
20250408,114300,1846720050,94200,94300,94300,93200,230
|
||||
20250408,114200,1825130050,94300,94100,94300,94100,45
|
||||
20250408,114100,1820890750,94100,94200,94200,94100,32
|
||||
20250408,114000,1817879450,94000,94100,94300,94000,56
|
||||
20250408,113900,1812606950,94100,94100,94100,94000,70
|
||||
20250408,113800,1806020950,94100,94000,94100,94000,30
|
||||
20250408,113700,1803199050,94200,94400,94400,93900,200
|
||||
20250408,113600,1784383050,94400,94200,94400,94200,36
|
||||
20250408,113500,1780991450,94200,94300,94300,94200,51
|
||||
20250408,113400,1776183250,94300,94300,94300,94300,35
|
||||
20250408,113300,1772882750,94300,94300,94300,94300,22
|
||||
20250408,113200,1770808150,94300,94400,94400,94300,12
|
||||
20250408,113100,1769676350,94300,94300,94500,94300,142
|
||||
20250408,113000,1756284150,94500,94400,94600,94400,53
|
||||
20250408,112900,1751275550,94500,94700,94700,94500,20
|
||||
20250408,112800,1749382950,94700,94600,94700,94500,155
|
||||
20250408,112700,1734714550,94700,94400,94700,94400,416
|
||||
20250408,112600,1695414450,94300,94300,94400,94300,42
|
||||
20250408,112500,1691453650,94300,94300,94400,94300,104
|
||||
20250408,112400,1681645850,94300,94300,94300,94300,4
|
||||
20250408,112300,1681268650,94300,94300,94300,94300,33
|
||||
20250408,112200,1678156750,94300,94300,94300,94300,15
|
||||
20250408,112100,1676742250,94300,94300,94300,94200,138
|
||||
20250408,112000,1663729450,94200,94200,94200,94200,5
|
||||
20250408,111900,1663258450,94300,94300,94300,94300,3
|
||||
20250408,111800,1662975550,94300,94200,94300,94100,68
|
||||
20250408,111700,1656569150,94300,94100,94300,94100,41
|
||||
20250408,111600,1652705550,94100,94200,94300,94100,153
|
||||
20250408,111500,1638297450,94200,94200,94200,94200,76
|
||||
20250408,111400,1631138250,94200,94200,94200,94200,14
|
||||
20250408,111300,1629819450,94200,94100,94200,94100,32
|
||||
20250408,111200,1626805650,94100,94100,94100,94100,0
|
||||
20250408,111100,1626805650,94100,94100,94100,94100,134
|
||||
20250408,111000,1614196250,94100,94200,94200,94100,47
|
||||
20250408,110900,1609772650,94100,94100,94100,94100,71
|
||||
20250408,110800,1603091550,94100,94000,94100,94000,7
|
||||
20250408,110700,1602432950,94000,94200,94200,94000,334
|
||||
20250408,110600,1570991150,94200,94200,94200,94200,40
|
||||
20250408,110500,1567223150,94200,94300,94300,94100,92
|
||||
20250408,110400,1558564650,94300,93900,94300,93900,2335
|
||||
20250408,110300,1339066850,93900,94000,94000,93900,5
|
||||
20250408,110200,1338597250,94000,93900,94000,93900,262
|
||||
20250408,110100,1313973450,93900,93800,94000,93600,715
|
||||
20250408,110000,1246809450,93600,93800,93800,93600,42
|
||||
20250408,105900,1242870850,93800,93300,93800,93200,51
|
||||
20250408,105800,1238116250,93500,93500,93700,93500,292
|
||||
20250408,105700,1210781350,93000,93000,93000,93000,0
|
||||
20250408,105600,1210781350,93000,93300,93600,93000,47
|
||||
20250408,105500,1206400150,93500,93000,93500,93000,95
|
||||
20250408,105400,1197527350,93000,93000,93200,93000,67
|
||||
20250408,105300,1191288250,93000,93000,93000,93000,65
|
||||
20250408,105200,1185243250,92900,93000,93000,92900,72
|
||||
20250408,105100,1178548450,93000,93000,93000,93000,130
|
||||
20250408,105000,1166458450,93000,92900,93000,92900,318
|
||||
20250408,104900,1136899050,92900,92900,92900,92900,10
|
||||
20250408,104800,1135970050,93000,93000,93100,93000,370
|
||||
20250408,104700,1101554950,93000,93200,93200,93000,362
|
||||
20250408,104600,1067888750,93000,93000,93000,93000,79
|
||||
20250408,104500,1060541750,93100,93300,93300,93100,284
|
||||
20250408,104400,1034089650,93300,93200,93300,93200,22
|
||||
20250408,104300,1032039050,93100,93100,93100,93100,64
|
||||
20250408,104200,1026080650,93000,93200,93200,93000,707
|
||||
20250408,104100,960254250,93200,93200,93200,93200,4
|
||||
20250408,104000,959881450,93200,93300,93300,93200,319
|
||||
20250408,103900,930121150,93300,93400,93400,93300,19
|
||||
20250408,103800,928347550,93400,93300,93400,93300,69
|
||||
20250408,103700,921903350,93500,93500,93500,93400,387
|
||||
20250408,103600,885738750,93600,93600,93600,93600,13
|
||||
20250408,103500,884521950,93600,93600,93600,93600,60
|
||||
20250408,103400,878905950,93600,93700,93700,93600,141
|
||||
20250408,103300,865705250,93600,93700,93700,93600,11
|
||||
20250408,103200,864675150,93700,93700,93700,93700,5
|
||||
20250408,103100,864206650,93600,93600,93600,93600,23
|
||||
20250408,103000,862053850,93600,93600,93600,93600,19
|
||||
20250408,102900,860275450,93500,93600,93600,93500,34
|
||||
20250408,102800,857095750,93600,93700,93700,93600,113
|
||||
20250408,102700,846518850,93600,93600,93600,93600,0
|
||||
20250408,102600,846518850,93600,93700,93700,93600,8
|
||||
20250408,102500,845769650,93700,93600,93700,93600,29
|
||||
20250408,102400,843052850,93600,93700,93700,93600,24
|
||||
20250408,102300,840804450,93600,93700,93700,93600,13
|
||||
20250408,102200,839586950,93700,93700,93700,93600,27
|
||||
20250408,102100,837057150,93700,93700,93700,93700,59
|
||||
20250408,102000,831528850,93800,93800,93800,93800,8
|
||||
20250408,101900,830778450,93800,93700,93800,93600,81
|
||||
20250408,101800,823188350,93800,93800,93800,93800,11
|
||||
20250408,101700,822156550,93800,93800,93900,93800,75
|
||||
20250408,101600,815121450,93900,93900,94000,93900,119
|
||||
20250408,101500,803947250,93900,93700,93900,93700,206
|
||||
20250408,101400,784612850,93800,93800,93800,93800,7
|
||||
20250408,101300,783956250,93800,93800,93800,93700,36
|
||||
20250408,101200,780579850,93800,93800,93800,93800,2
|
||||
20250408,101100,780392250,93600,93500,93800,93500,16
|
||||
20250408,101000,778894350,93700,93700,93700,93700,82
|
||||
20250408,100900,771210950,93700,93500,93700,93500,444
|
||||
20250408,100800,729627650,93500,93500,93600,93500,37
|
||||
20250408,100700,726165750,93500,93600,93600,93500,75
|
||||
20250408,100600,719150950,93700,93600,93700,93400,100
|
||||
20250408,100500,709797650,93700,93600,93700,93600,34
|
||||
20250408,100400,706612650,93600,93500,93600,93500,81
|
||||
20250408,100300,699031650,93500,93500,93500,93500,25
|
||||
20250408,100200,696694150,93500,93600,93600,93500,84
|
||||
20250408,100100,688840050,93700,93700,93700,93600,69
|
||||
20250408,100000,682381150,93800,93800,93800,93600,13
|
||||
20250408,095900,681162850,93800,93800,93800,93800,9
|
||||
20250408,095800,680318650,93800,93700,93800,93700,105
|
||||
20250408,095700,670479950,93600,93800,93800,93600,24
|
||||
20250408,095600,668231050,93900,93700,93900,93700,58
|
||||
20250408,095500,662793550,93700,93700,93700,93700,5
|
||||
20250408,095400,662325050,93600,93500,93600,93500,29
|
||||
20250408,095300,659611150,93500,93500,93600,93500,81
|
||||
20250408,095200,652037150,93600,93600,93600,93600,25
|
||||
20250408,095100,649697150,93600,93600,93600,93600,4
|
||||
20250408,095000,649322750,93900,93900,93900,93900,0
|
||||
20250408,094900,649322750,93900,93900,93900,93900,0
|
||||
20250408,094800,649322750,93900,93600,93900,93600,68
|
||||
20250408,094700,642950350,93500,93500,93600,93500,43
|
||||
20250408,094600,638927350,93500,93600,93700,93500,304
|
||||
20250408,094500,610492650,93600,93800,93800,93600,120
|
||||
20250408,094400,599252750,93800,93800,93800,93800,36
|
||||
20250408,094300,595875950,94000,94000,94000,94000,2
|
||||
20250408,094200,595687950,94000,94000,94000,94000,10
|
||||
20250408,094100,594747950,94000,94000,94000,94000,0
|
||||
20250408,094000,594747950,94000,93800,94000,93700,100
|
||||
20250408,093900,585370850,93700,93600,93800,93600,20
|
||||
20250408,093800,583496350,93700,93500,93700,93500,343
|
||||
20250408,093700,551377850,93600,93800,93800,93500,272
|
||||
20250408,093600,525895350,93900,94000,94000,93900,75
|
||||
20250408,093500,518850050,94000,94000,94000,94000,64
|
||||
20250408,093400,512834050,94100,94000,94100,94000,4
|
||||
20250408,093300,512457850,94000,94200,94200,94000,360
|
||||
20250408,093200,478598050,94200,94200,94200,94200,6
|
||||
20250408,093100,478032850,94200,94100,94200,94100,50
|
||||
20250408,093000,473324000,94100,94100,94100,94000,379
|
||||
20250408,092900,437674700,94000,94000,94000,94000,4
|
||||
20250408,092800,437298700,94000,93800,94100,93700,77
|
||||
20250408,092700,430078600,94200,94200,94500,93900,514
|
||||
20250408,092600,381704100,94200,94300,94300,94200,4
|
||||
20250408,092500,381327100,94200,94200,94200,94200,4
|
||||
20250408,092400,380950300,94400,94500,94500,94300,138
|
||||
20250408,092300,367925500,94500,94400,94500,94400,11
|
||||
20250408,092200,366886500,94400,94500,94500,94400,2
|
||||
20250408,092100,366697600,94500,94400,94500,94300,8
|
||||
20250408,092000,365942800,94300,94300,94300,94300,151
|
||||
20250408,091900,351703500,94300,94500,94500,94200,204
|
||||
20250408,091800,332473500,94400,94400,94400,94400,5
|
||||
20250408,091700,332001500,94400,94600,94600,94400,9
|
||||
20250408,091600,331151700,94600,94600,94600,94600,1
|
||||
20250408,091500,331057100,94300,94400,94400,94300,85
|
||||
20250408,091400,323041100,94400,94500,94600,94400,101
|
||||
20250408,091300,313500900,94500,94600,94600,94500,450
|
||||
20250408,091200,270970600,94700,94600,94700,94600,140
|
||||
20250408,091100,257720500,94600,94500,94600,94500,117
|
||||
20250408,091000,246663800,94400,94500,94500,94400,46
|
||||
20250408,090900,242319800,94400,94400,94500,94400,138
|
||||
20250408,090800,229290700,94500,94300,94500,94300,24
|
||||
20250408,090700,227025100,94300,94400,94400,94200,97
|
||||
20250408,090600,217885000,94500,94600,94600,94200,460
|
||||
20250408,090500,174439800,94500,94400,94500,94400,47
|
||||
20250408,090400,170002900,94300,94300,94500,94100,434
|
||||
20250408,090300,129076000,94500,94400,94600,94200,212
|
||||
20250408,090200,109057000,94400,94200,94400,93800,308
|
||||
20250408,090100,80090100,94600,94800,95000,94100,345
|
||||
20250408,090000,47472600,95300,95200,95600,94900,499
|
||||
|
Reference in New Issue
Block a user