Update 2025-04-08 2740 candle_min
This commit is contained in:
571
005300/min/candle-20250408.csv
Normal file
571
005300/min/candle-20250408.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182900,1212769900,103400,103400,103400,103400,324
|
||||
20250408,182800,1212769900,103400,103400,103400,103400,0
|
||||
20250408,182700,1212769900,103400,103400,103400,103400,0
|
||||
20250408,182600,1212769900,103400,103400,103400,103400,0
|
||||
20250408,182500,1212769900,103400,103400,103400,103400,0
|
||||
20250408,182400,1212769900,103400,103400,103400,103400,0
|
||||
20250408,182300,1212769900,103400,103400,103400,103400,0
|
||||
20250408,182200,1212769900,103400,103400,103400,103400,0
|
||||
20250408,182100,1212769900,103400,103400,103400,103400,0
|
||||
20250408,182000,1212769900,103400,103400,103400,103400,0
|
||||
20250408,181900,1212769900,103400,103400,103400,103400,0
|
||||
20250408,181800,1212769900,103400,103400,103400,103400,0
|
||||
20250408,181700,1212769900,103400,103400,103400,103400,0
|
||||
20250408,181600,1212769900,103400,103400,103400,103400,0
|
||||
20250408,181500,1212769900,103400,103400,103400,103400,0
|
||||
20250408,181400,1212769900,103400,103400,103400,103400,0
|
||||
20250408,181300,1212769900,103400,103400,103400,103400,0
|
||||
20250408,181200,1212769900,103400,103400,103400,103400,0
|
||||
20250408,181100,1212769900,103400,103400,103400,103400,0
|
||||
20250408,181000,1212769900,103400,103400,103400,103400,0
|
||||
20250408,180900,1212769900,103400,103400,103400,103400,0
|
||||
20250408,180800,1212769900,103400,103400,103400,103400,0
|
||||
20250408,180700,1212769900,103400,103400,103400,103400,0
|
||||
20250408,180600,1212769900,103400,103400,103400,103400,0
|
||||
20250408,180500,1212769900,103400,103400,103400,103400,0
|
||||
20250408,180400,1212769900,103400,103400,103400,103400,0
|
||||
20250408,180300,1212769900,103400,103400,103400,103400,0
|
||||
20250408,180200,1212769900,103400,103400,103400,103400,0
|
||||
20250408,180100,1212769900,103400,103400,103400,103400,0
|
||||
20250408,180000,1212769900,103400,103400,103400,103400,0
|
||||
20250408,175900,1212769900,103400,103400,103400,103400,324
|
||||
20250408,175800,1212769900,103400,103400,103400,103400,0
|
||||
20250408,175700,1212769900,103400,103400,103400,103400,0
|
||||
20250408,175600,1212769900,103400,103400,103400,103400,0
|
||||
20250408,175500,1212769900,103400,103400,103400,103400,0
|
||||
20250408,175400,1212769900,103400,103400,103400,103400,0
|
||||
20250408,175300,1212769900,103400,103400,103400,103400,0
|
||||
20250408,175200,1212769900,103400,103400,103400,103400,0
|
||||
20250408,175100,1212769900,103400,103400,103400,103400,0
|
||||
20250408,175000,1212769900,103400,103400,103400,103400,0
|
||||
20250408,174900,1212769900,103400,103400,103400,103400,0
|
||||
20250408,174800,1212769900,103400,103400,103400,103400,0
|
||||
20250408,174700,1212769900,103400,103400,103400,103400,0
|
||||
20250408,174600,1212769900,103400,103400,103400,103400,0
|
||||
20250408,174500,1212769900,103400,103400,103400,103400,0
|
||||
20250408,174400,1212769900,103400,103400,103400,103400,0
|
||||
20250408,174300,1212769900,103400,103400,103400,103400,0
|
||||
20250408,174200,1212769900,103400,103400,103400,103400,0
|
||||
20250408,174100,1212769900,103400,103400,103400,103400,0
|
||||
20250408,174000,1212769900,103400,103400,103400,103400,0
|
||||
20250408,173900,1212769900,103400,103400,103400,103400,0
|
||||
20250408,173800,1212769900,103400,103400,103400,103400,0
|
||||
20250408,173700,1212769900,103400,103400,103400,103400,0
|
||||
20250408,173600,1212769900,103400,103400,103400,103400,0
|
||||
20250408,173500,1212769900,103400,103400,103400,103400,0
|
||||
20250408,173400,1212769900,103400,103400,103400,103400,0
|
||||
20250408,173300,1212769900,103400,103400,103400,103400,0
|
||||
20250408,173200,1212769900,103400,103400,103400,103400,0
|
||||
20250408,173100,1212769900,103400,103400,103400,103400,0
|
||||
20250408,173000,1212769900,103400,103400,103400,103400,0
|
||||
20250408,172900,1212769900,103400,103400,103400,103400,324
|
||||
20250408,172800,1212769900,103400,103400,103400,103400,0
|
||||
20250408,172700,1212769900,103400,103400,103400,103400,0
|
||||
20250408,172600,1212769900,103400,103400,103400,103400,0
|
||||
20250408,172500,1212769900,103400,103400,103400,103400,0
|
||||
20250408,172400,1212769900,103400,103400,103400,103400,0
|
||||
20250408,172300,1212769900,103400,103400,103400,103400,0
|
||||
20250408,172200,1212769900,103400,103400,103400,103400,0
|
||||
20250408,172100,1212769900,103400,103400,103400,103400,0
|
||||
20250408,172000,1212769900,103400,103400,103400,103400,0
|
||||
20250408,171900,1212769900,103400,103400,103400,103400,0
|
||||
20250408,171800,1212769900,103400,103400,103400,103400,0
|
||||
20250408,171700,1212769900,103400,103400,103400,103400,0
|
||||
20250408,171600,1212769900,103400,103400,103400,103400,0
|
||||
20250408,171500,1212769900,103400,103400,103400,103400,0
|
||||
20250408,171400,1212769900,103400,103400,103400,103400,0
|
||||
20250408,171300,1212769900,103400,103400,103400,103400,0
|
||||
20250408,171200,1212769900,103400,103400,103400,103400,0
|
||||
20250408,171100,1212769900,103400,103400,103400,103400,0
|
||||
20250408,171000,1212769900,103400,103400,103400,103400,0
|
||||
20250408,170900,1212769900,103400,103400,103400,103400,0
|
||||
20250408,170800,1212769900,103400,103400,103400,103400,0
|
||||
20250408,170700,1212769900,103400,103400,103400,103400,0
|
||||
20250408,170600,1212769900,103400,103400,103400,103400,0
|
||||
20250408,170500,1212769900,103400,103400,103400,103400,0
|
||||
20250408,170400,1212769900,103400,103400,103400,103400,0
|
||||
20250408,170300,1212769900,103400,103400,103400,103400,0
|
||||
20250408,170200,1212769900,103400,103400,103400,103400,0
|
||||
20250408,170100,1212769900,103400,103400,103400,103400,0
|
||||
20250408,170000,1212769900,103400,103400,103400,103400,0
|
||||
20250408,165900,1212769900,103400,103400,103400,103400,324
|
||||
20250408,165800,1212769900,103400,103400,103400,103400,0
|
||||
20250408,165700,1212769900,103400,103400,103400,103400,0
|
||||
20250408,165600,1212769900,103400,103400,103400,103400,0
|
||||
20250408,165500,1212769900,103400,103400,103400,103400,0
|
||||
20250408,165400,1212769900,103400,103400,103400,103400,0
|
||||
20250408,165300,1212769900,103400,103400,103400,103400,0
|
||||
20250408,165200,1212769900,103400,103400,103400,103400,0
|
||||
20250408,165100,1212769900,103400,103400,103400,103400,0
|
||||
20250408,165000,1212769900,103400,103400,103400,103400,0
|
||||
20250408,164900,1212769900,103400,103400,103400,103400,0
|
||||
20250408,164800,1212769900,103400,103400,103400,103400,0
|
||||
20250408,164700,1212769900,103400,103400,103400,103400,0
|
||||
20250408,164600,1212769900,103400,103400,103400,103400,0
|
||||
20250408,164500,1212769900,103400,103400,103400,103400,0
|
||||
20250408,164400,1212769900,103400,103400,103400,103400,0
|
||||
20250408,164300,1212769900,103400,103400,103400,103400,0
|
||||
20250408,164200,1212769900,103400,103400,103400,103400,0
|
||||
20250408,164100,1212769900,103400,103400,103400,103400,0
|
||||
20250408,164000,1212769900,103400,103400,103400,103400,0
|
||||
20250408,163900,1212769900,103400,103400,103400,103400,0
|
||||
20250408,163800,1212769900,103400,103400,103400,103400,0
|
||||
20250408,163700,1212769900,103400,103400,103400,103400,0
|
||||
20250408,163600,1212769900,103400,103400,103400,103400,0
|
||||
20250408,163500,1212769900,103400,103400,103400,103400,0
|
||||
20250408,163400,1212769900,103400,103400,103400,103400,0
|
||||
20250408,163300,1212769900,103400,103400,103400,103400,0
|
||||
20250408,163200,1212769900,103400,103400,103400,103400,0
|
||||
20250408,163100,1212769900,103400,103400,103400,103400,0
|
||||
20250408,163000,1212769900,103400,103400,103400,103400,0
|
||||
20250408,162900,1212769900,103400,103400,103400,103400,324
|
||||
20250408,162800,1212769900,103400,103400,103400,103400,0
|
||||
20250408,162700,1212769900,103400,103400,103400,103400,0
|
||||
20250408,162600,1212769900,103400,103400,103400,103400,0
|
||||
20250408,162500,1212769900,103400,103400,103400,103400,0
|
||||
20250408,162400,1212769900,103400,103400,103400,103400,0
|
||||
20250408,162300,1212769900,103400,103400,103400,103400,0
|
||||
20250408,162200,1212769900,103400,103400,103400,103400,0
|
||||
20250408,162100,1212769900,103400,103400,103400,103400,0
|
||||
20250408,162000,1212769900,103400,103400,103400,103400,0
|
||||
20250408,161900,1212769900,103400,103400,103400,103400,0
|
||||
20250408,161800,1212769900,103400,103400,103400,103400,0
|
||||
20250408,161700,1212769900,103400,103400,103400,103400,0
|
||||
20250408,161600,1212769900,103400,103400,103400,103400,0
|
||||
20250408,161500,1212769900,103400,103400,103400,103400,0
|
||||
20250408,161400,1212769900,103400,103400,103400,103400,0
|
||||
20250408,161300,1212769900,103400,103400,103400,103400,0
|
||||
20250408,161200,1212769900,103400,103400,103400,103400,0
|
||||
20250408,161100,1212769900,103400,103400,103400,103400,0
|
||||
20250408,161000,1212769900,103400,103400,103400,103400,0
|
||||
20250408,160900,1212769900,103400,103400,103400,103400,0
|
||||
20250408,160800,1212769900,103400,103400,103400,103400,0
|
||||
20250408,160700,1212769900,103400,103400,103400,103400,0
|
||||
20250408,160600,1212769900,103400,103400,103400,103400,0
|
||||
20250408,160500,1212769900,103400,103400,103400,103400,0
|
||||
20250408,160400,1212769900,103400,103400,103400,103400,0
|
||||
20250408,160300,1212769900,103400,103400,103400,103400,0
|
||||
20250408,160200,1212769900,103400,103400,103400,103400,0
|
||||
20250408,160100,1212769900,103400,103400,103400,103400,0
|
||||
20250408,160000,1212769900,103400,103400,103400,103400,0
|
||||
20250408,155900,1212769900,103400,103400,103400,103400,324
|
||||
20250408,155800,1212769900,103400,103400,103400,103400,0
|
||||
20250408,155700,1212769900,103400,103400,103400,103400,0
|
||||
20250408,155600,1212769900,103400,103400,103400,103400,0
|
||||
20250408,155500,1212769900,103400,103400,103400,103400,0
|
||||
20250408,155400,1212769900,103400,103400,103400,103400,0
|
||||
20250408,155300,1212769900,103400,103400,103400,103400,0
|
||||
20250408,155200,1212769900,103400,103400,103400,103400,0
|
||||
20250408,155100,1212769900,103400,103400,103400,103400,0
|
||||
20250408,155000,1212769900,103400,103400,103400,103400,0
|
||||
20250408,154900,1212769900,103400,103400,103400,103400,0
|
||||
20250408,154800,1212769900,103400,103400,103400,103400,0
|
||||
20250408,154700,1212769900,103400,103400,103400,103400,0
|
||||
20250408,154600,1212769900,103400,103400,103400,103400,0
|
||||
20250408,154500,1212769900,103400,103400,103400,103400,0
|
||||
20250408,154400,1212769900,103400,103400,103400,103400,0
|
||||
20250408,154300,1212769900,103400,103400,103400,103400,0
|
||||
20250408,154200,1212769900,103400,103400,103400,103400,0
|
||||
20250408,154100,1212769900,103400,103400,103400,103400,0
|
||||
20250408,154000,1212769900,103400,103400,103400,103400,0
|
||||
20250408,153900,1212769900,103400,103400,103400,103400,0
|
||||
20250408,153800,1212769900,103400,103400,103400,103400,0
|
||||
20250408,153700,1212769900,103400,103400,103400,103400,0
|
||||
20250408,153600,1212769900,103400,103400,103400,103400,0
|
||||
20250408,153500,1212769900,103400,103400,103400,103400,0
|
||||
20250408,153400,1212769900,103400,103400,103400,103400,0
|
||||
20250408,153300,1212769900,103400,103400,103400,103400,0
|
||||
20250408,153200,1212769900,103400,103400,103400,103400,0
|
||||
20250408,153100,1212769900,103400,103400,103400,103400,0
|
||||
20250408,153000,1212769900,103400,103400,103400,103400,324
|
||||
20250408,152900,1179268300,103300,103300,103300,103300,0
|
||||
20250408,152800,1179268300,103300,103300,103300,103300,0
|
||||
20250408,152700,1179268300,103300,103300,103300,103300,0
|
||||
20250408,152600,1179268300,103300,103300,103300,103300,0
|
||||
20250408,152500,1179268300,103300,103300,103300,103300,0
|
||||
20250408,152400,1179268300,103300,103300,103300,103300,0
|
||||
20250408,152300,1179268300,103300,103300,103300,103300,0
|
||||
20250408,152200,1179268300,103300,103300,103300,103300,0
|
||||
20250408,152100,1179268300,103300,103300,103300,103300,0
|
||||
20250408,152000,1179268300,103300,103300,103300,103300,0
|
||||
20250408,151900,1179268300,103300,103350,103400,103300,41
|
||||
20250408,151800,1175032600,103350,103350,103350,103350,4
|
||||
20250408,151700,1174619200,103400,103300,103400,103300,20
|
||||
20250408,151600,1172552500,103400,103400,103400,103300,23
|
||||
20250408,151500,1170175900,103300,103400,103400,103300,3
|
||||
20250408,151400,1169865900,103400,103400,103400,103400,4
|
||||
20250408,151300,1169452300,103300,103300,103400,103300,14
|
||||
20250408,151200,1168005600,103400,103400,103400,103400,10
|
||||
20250408,151100,1166971600,103400,103500,103500,103400,8
|
||||
20250408,151000,1166143700,103500,103500,103500,103300,5
|
||||
20250408,150900,1165626400,103300,103500,103500,103300,7
|
||||
20250408,150800,1164902900,103400,103500,103500,103400,30
|
||||
20250408,150700,1161798400,103600,103600,103600,103600,4
|
||||
20250408,150600,1161384000,103600,103600,103600,103600,4
|
||||
20250408,150500,1160969600,103600,103600,103600,103600,3
|
||||
20250408,150400,1160658800,103600,103600,103600,103600,3
|
||||
20250408,150300,1160348000,103600,103700,103700,103600,18
|
||||
20250408,150200,1158483100,103700,103400,103700,103400,102
|
||||
20250408,150100,1147925400,103400,103400,103400,103300,18
|
||||
20250408,150000,1146064300,103300,103400,103400,103300,13
|
||||
20250408,145900,1144720900,103500,103500,103500,103400,15
|
||||
20250408,145800,1143168800,103500,103300,103500,103300,2
|
||||
20250408,145700,1142962000,103400,103400,103400,103400,52
|
||||
20250408,145600,1137585200,103400,103300,103400,103300,13
|
||||
20250408,145500,1136241900,103400,103300,103400,103300,4
|
||||
20250408,145400,1135828400,103400,103400,103400,103400,3
|
||||
20250408,145300,1135518200,103300,103200,103400,103200,15
|
||||
20250408,145200,1133969400,103300,103300,103400,103200,20
|
||||
20250408,145100,1131903600,103400,103200,103400,103200,17
|
||||
20250408,145000,1130147600,103200,103400,103400,103200,10
|
||||
20250408,144900,1129114700,103400,103300,103400,103200,21
|
||||
20250408,144800,1126945200,103400,103400,103400,103300,12
|
||||
20250408,144700,1125704950,103200,103400,103400,103200,23
|
||||
20250408,144600,1123328550,103300,103400,103400,103300,16
|
||||
20250408,144500,1121674250,103400,103300,103400,103300,44
|
||||
20250408,144400,1117125150,103400,103400,103500,103300,7
|
||||
20250408,144300,1116401450,103500,103300,103500,103300,16
|
||||
20250408,144200,1114747550,103500,103400,103500,103400,2
|
||||
20250408,144100,1114540650,103500,103500,103500,103400,7
|
||||
20250408,144000,1113816350,103500,103500,103500,103400,19
|
||||
20250408,143900,1111849950,103500,103400,103500,103400,53
|
||||
20250408,143800,1106364950,103400,103300,103400,103300,4
|
||||
20250408,143700,1105951550,103500,103500,103500,103300,5
|
||||
20250408,143600,1105434350,103500,103400,103500,103400,61
|
||||
20250408,143500,1099126550,103400,103400,103400,103400,6
|
||||
20250408,143400,1098506150,103300,103400,103500,103300,21
|
||||
20250408,143300,1096334550,103400,103400,103400,103300,18
|
||||
20250408,143200,1094473450,103300,103400,103400,103300,8
|
||||
20250408,143100,1093646550,103400,103300,103400,103300,18
|
||||
20250408,143000,1091787050,103300,103300,103300,103300,12
|
||||
20250408,142900,1090547450,103200,103200,103300,103200,13
|
||||
20250408,142800,1089205650,103300,103200,103300,103200,27
|
||||
20250408,142700,1086417350,103300,103300,103300,103200,31
|
||||
20250408,142600,1083215350,103300,103300,103400,103200,54
|
||||
20250408,142500,1077636950,103300,103400,103400,103300,20
|
||||
20250408,142400,1075570650,103300,103300,103400,103300,12
|
||||
20250408,142300,1074330850,103400,103300,103400,103300,14
|
||||
20250408,142200,1072883750,103400,103300,103400,103300,41
|
||||
20250408,142100,1068648250,103400,103300,103400,103300,21
|
||||
20250408,142000,1066478250,103500,103500,103500,103500,4
|
||||
20250408,141900,1066064250,103500,103400,103500,103300,9
|
||||
20250408,141800,1065133450,103500,103400,103500,103400,54
|
||||
20250408,141700,1059549750,103400,103600,103600,103300,60
|
||||
20250408,141600,1053345650,103300,103400,103600,103300,20
|
||||
20250408,141500,1051277050,103600,103600,103600,103400,460
|
||||
20250408,141400,1003651950,103600,103700,103700,103600,119
|
||||
20250408,141300,991322650,103700,103600,103700,103600,16
|
||||
20250408,141200,989664450,103600,103800,103800,103600,265
|
||||
20250408,141100,962188150,103800,103800,103800,103800,5
|
||||
20250408,141000,961669150,103700,103800,103800,103700,5
|
||||
20250408,140900,961150250,103800,103800,103800,103700,9
|
||||
20250408,140800,960216250,103800,103700,103800,103700,7
|
||||
20250408,140700,959490150,103700,103700,103700,103700,38
|
||||
20250408,140600,955549550,103700,103700,103700,103600,7
|
||||
20250408,140500,954823850,103700,103700,103700,103700,14
|
||||
20250408,140400,953372050,103800,103800,103800,103700,14
|
||||
20250408,140300,951918950,103800,103800,103900,103800,7
|
||||
20250408,140200,951192150,103800,103800,103800,103800,13
|
||||
20250408,140100,949842750,103700,103900,103900,103700,2
|
||||
20250408,140000,949635150,103800,103800,103800,103700,74
|
||||
20250408,135900,941954350,103800,103800,103800,103700,28
|
||||
20250408,135800,939050050,103800,103700,103800,103700,17
|
||||
20250408,135700,937286750,103700,103800,103800,103700,3
|
||||
20250408,135600,936975550,103800,103800,103800,103800,3
|
||||
20250408,135500,936664150,103700,103700,103700,103700,2
|
||||
20250408,135400,936456750,103700,103800,103800,103700,11
|
||||
20250408,135300,935315250,103800,103800,103800,103800,3
|
||||
20250408,135200,935003850,103700,103800,103800,103700,3
|
||||
20250408,135100,934692550,103800,103800,103800,103700,9
|
||||
20250408,135000,933758450,103800,103700,103800,103700,7
|
||||
20250408,134900,933032050,103800,103800,103800,103800,4
|
||||
20250408,134800,932616850,103700,103800,103800,103700,3
|
||||
20250408,134700,932305650,103700,103800,103800,103700,3
|
||||
20250408,134600,931994350,103700,103700,103800,103600,15
|
||||
20250408,134500,930438750,103700,103700,103700,103700,5
|
||||
20250408,134400,929920250,103800,103700,103800,103700,4
|
||||
20250408,134300,929505150,103700,103600,103800,103600,165
|
||||
20250408,134200,912404450,103600,103600,103600,103500,11
|
||||
20250408,134100,911265050,103600,103600,103600,103500,30
|
||||
20250408,134000,908158250,103500,103700,103700,103500,3
|
||||
20250408,133900,907847450,103600,103600,103700,103600,12
|
||||
20250408,133800,906603850,103600,103500,103700,103500,5
|
||||
20250408,133700,906085850,103500,103700,103700,103500,12
|
||||
20250408,133600,904842850,103500,103700,103700,103500,21
|
||||
20250408,133500,902668550,103700,103700,103700,103700,1
|
||||
20250408,133400,902564850,103600,103600,103700,103600,34
|
||||
20250408,133300,899042250,103600,103800,103900,103600,35
|
||||
20250408,133200,895411950,103800,104000,104000,103800,7
|
||||
20250408,133100,894684950,103900,103900,103900,103900,6
|
||||
20250408,133000,894061550,103900,103900,103900,103900,3
|
||||
20250408,132900,893749850,103900,103800,103900,103800,26
|
||||
20250408,132800,891050750,103800,103700,103800,103700,14
|
||||
20250408,132700,889597650,103800,103800,103800,103800,3
|
||||
20250408,132600,889286250,103700,103800,103800,103700,7
|
||||
20250408,132500,888559750,103700,103800,103800,103700,7
|
||||
20250408,132400,887833750,103700,103700,103700,103600,91
|
||||
20250408,132300,878397950,103700,103700,103700,103600,18
|
||||
20250408,132200,876531750,103600,103600,103700,103600,16
|
||||
20250408,132100,874873450,103600,103600,103600,103600,5
|
||||
20250408,132000,874355450,103800,103800,103800,103800,5
|
||||
20250408,131900,873836450,103800,103700,103800,103600,6
|
||||
20250408,131800,873213950,103700,103600,103800,103600,36
|
||||
20250408,131700,869479750,103600,103700,103700,103600,63
|
||||
20250408,131600,862947150,103700,103800,103800,103700,5
|
||||
20250408,131500,862428450,103700,103700,103800,103700,9
|
||||
20250408,131400,861494750,103800,103800,103800,103700,10
|
||||
20250408,131300,860457050,103700,103700,103800,103700,6
|
||||
20250408,131200,859834450,103700,103700,103800,103700,3
|
||||
20250408,131100,859523250,103800,103800,103800,103800,4
|
||||
20250408,131000,859108050,103800,103800,103800,103700,7
|
||||
20250408,130900,858381650,103800,103800,103800,103500,11
|
||||
20250408,130800,857240850,103500,103600,103800,103500,15
|
||||
20250408,130700,855685250,103500,103700,103800,103500,106
|
||||
20250408,130600,844708850,103800,103800,103800,103700,11
|
||||
20250408,130500,843567150,103800,103800,103800,103500,15
|
||||
20250408,130400,842012550,103700,103900,103900,103600,261
|
||||
20250408,130300,814917150,103900,104000,104000,103900,64
|
||||
20250408,130200,808263650,103900,104000,104000,103900,68
|
||||
20250408,130100,801196950,104000,104200,104200,104000,23
|
||||
20250408,130000,798803350,104100,104100,104100,104100,8
|
||||
20250408,125900,797970550,104100,104000,104100,104000,8
|
||||
20250408,125800,797137850,104100,104100,104100,104100,3
|
||||
20250408,125700,796825550,104100,104000,104100,104000,43
|
||||
20250408,125600,792353150,104000,104000,104000,104000,11
|
||||
20250408,125500,791209150,104000,104000,104000,104000,2
|
||||
20250408,125400,791001150,104000,104000,104000,104000,65
|
||||
20250408,125300,784241150,103900,104000,104000,103900,4
|
||||
20250408,125200,783825250,104000,104000,104000,103900,7
|
||||
20250408,125100,783097350,104000,104000,104000,104000,1
|
||||
20250408,125000,782993350,103900,104000,104000,103900,14
|
||||
20250408,124900,781538050,104000,104200,104200,104000,66
|
||||
20250408,124800,774669950,104200,104200,104200,104200,10
|
||||
20250408,124700,773627950,104200,104200,104200,104200,1
|
||||
20250408,124600,773523750,104200,104200,104200,104200,4
|
||||
20250408,124500,773106950,104100,104100,104100,104000,58
|
||||
20250408,124400,767069850,104100,104100,104100,104100,6
|
||||
20250408,124300,766445250,104100,104000,104100,104000,32
|
||||
20250408,124200,763114550,104100,104000,104100,104000,12
|
||||
20250408,124100,761865750,104000,104100,104100,104000,23
|
||||
20250408,124000,759473050,104200,104100,104200,104100,14
|
||||
20250408,123900,758015550,104100,104000,104100,104000,5
|
||||
20250408,123800,757495250,104000,104000,104100,104000,7
|
||||
20250408,123700,756766950,104100,103900,104100,103900,4
|
||||
20250408,123600,756351050,104100,104000,104100,103900,21
|
||||
20250408,123500,754167150,103900,104100,104100,103900,12
|
||||
20250408,123400,752919050,104000,104000,104000,104000,28
|
||||
20250408,123300,750007050,104000,104100,104100,103900,35
|
||||
20250408,123200,746364550,104200,104200,104200,104100,7
|
||||
20250408,123100,745635450,104100,104100,104100,104100,4
|
||||
20250408,123000,745219050,104100,104100,104200,104100,39
|
||||
20250408,122900,741159050,104100,104200,104200,104100,25
|
||||
20250408,122800,738556250,104100,104000,104100,104000,35
|
||||
20250408,122700,734912950,104000,104100,104100,104000,4
|
||||
20250408,122600,734496650,104100,104200,104200,104000,89
|
||||
20250408,122500,725233850,104100,104100,104200,104000,123
|
||||
20250408,122400,712429050,103900,104000,104000,103900,83
|
||||
20250408,122300,703798250,104100,104000,104100,104000,21
|
||||
20250408,122200,701613250,104100,104100,104100,104000,14
|
||||
20250408,122100,700156350,104100,104100,104200,104000,96
|
||||
20250408,122000,690166650,104100,104200,104200,104100,10
|
||||
20250408,121900,689125150,104200,104200,104200,104200,3
|
||||
20250408,121800,688812550,104100,104100,104200,104100,20
|
||||
20250408,121700,686730150,104100,104200,104200,104100,7
|
||||
20250408,121600,686000850,104200,104200,104200,104200,9
|
||||
20250408,121500,685063050,104200,104200,104200,104200,2
|
||||
20250408,121400,684854650,104200,104300,104300,104200,15
|
||||
20250408,121300,683290950,104200,104200,104200,104200,6
|
||||
20250408,121200,682665750,104300,104200,104300,104200,26
|
||||
20250408,121100,679955950,104200,104300,104300,104200,25
|
||||
20250408,121000,677350550,104400,104400,104400,104400,11
|
||||
20250408,120900,676202150,104400,104400,104400,104300,8
|
||||
20250408,120800,675367450,104300,104200,104300,104200,11
|
||||
20250408,120700,674221150,104400,104300,104400,104300,23
|
||||
20250408,120600,671821950,104400,104300,104400,104300,32
|
||||
20250408,120500,668481250,104300,104500,104500,104300,14
|
||||
20250408,120400,667020450,104400,104400,104500,104400,4
|
||||
20250408,120300,666602750,104500,104500,104500,104500,1
|
||||
20250408,120200,666498250,104300,104500,104500,104300,18
|
||||
20250408,120100,664618650,104500,104500,104500,104500,1
|
||||
20250408,120000,664514150,104500,104500,104500,104400,13
|
||||
20250408,115900,663156050,104400,104300,104500,104300,17
|
||||
20250408,115800,661382250,104400,104400,104500,104400,12
|
||||
20250408,115700,660129150,104500,104500,104500,104300,7
|
||||
20250408,115600,659398050,104300,104600,104600,104300,19
|
||||
20250408,115500,657414350,104400,104500,104600,104400,26
|
||||
20250408,115400,654698450,104500,104500,104600,104500,6
|
||||
20250408,115300,654071350,104400,104500,104500,104400,5
|
||||
20250408,115200,653548950,104500,104500,104500,104500,7
|
||||
20250408,115100,652817450,104500,104500,104500,104500,4
|
||||
20250408,115000,652399450,104500,104500,104600,104500,12
|
||||
20250408,114900,651144950,104500,104500,104500,104500,8
|
||||
20250408,114800,650308950,104500,104300,104500,104300,39
|
||||
20250408,114700,646238850,104400,104300,104400,104200,4
|
||||
20250408,114600,645821750,104400,104500,104500,104400,15
|
||||
20250408,114500,644255650,104500,104500,104500,104400,14
|
||||
20250408,114400,642792750,104500,104500,104500,104500,1
|
||||
20250408,114300,642688250,104600,104700,104700,104500,54
|
||||
20250408,114200,637038450,104700,104600,104700,104600,27
|
||||
20250408,114100,634213850,104600,104600,104600,104600,1
|
||||
20250408,114000,634109250,104300,104600,104600,104300,41
|
||||
20250408,113900,629825450,104500,104300,104500,104300,14
|
||||
20250408,113800,628364150,104300,104300,104500,104300,97
|
||||
20250408,113700,618241750,104300,104200,104300,104200,15
|
||||
20250408,113600,616677750,104400,104200,104400,104200,3
|
||||
20250408,113500,616364950,104400,104200,104400,104200,8
|
||||
20250408,113400,615530350,104400,104500,104500,104100,4
|
||||
20250408,113300,615113150,104100,104500,104600,104100,57
|
||||
20250408,113200,609166250,104600,104500,104600,104500,5
|
||||
20250408,113100,608643350,104600,104600,104600,104600,2
|
||||
20250408,113000,608434150,104700,104600,104700,104600,21
|
||||
20250408,112900,606236950,104500,104500,104500,104500,44
|
||||
20250408,112800,601638950,104400,104400,104500,104300,20
|
||||
20250408,112700,599550450,104500,104400,104500,104400,7
|
||||
20250408,112600,598819450,104300,104300,104300,104300,2
|
||||
20250408,112500,598610850,104500,104200,104500,104200,30
|
||||
20250408,112400,595480050,104200,104300,104300,104200,32
|
||||
20250408,112300,592145450,104200,104200,104400,104200,130
|
||||
20250408,112200,578584650,104300,104400,104400,104200,25
|
||||
20250408,112100,575976950,104200,104300,104400,104200,12
|
||||
20250408,112000,574725450,104400,104500,104500,104300,14
|
||||
20250408,111900,573263050,104500,104500,104500,104400,13
|
||||
20250408,111800,571905250,104400,104400,104400,104400,5
|
||||
20250408,111700,571383250,104500,104400,104500,104400,8
|
||||
20250408,111600,570547650,104400,104400,104500,104400,8
|
||||
20250408,111500,569712350,104500,104500,104500,104400,30
|
||||
20250408,111400,566579850,104400,104400,104400,104400,3
|
||||
20250408,111300,566266650,104500,104400,104500,104400,11
|
||||
20250408,111200,565117850,104700,104700,104700,104700,4
|
||||
20250408,111100,564699050,104700,104700,104700,104700,2
|
||||
20250408,111000,564489650,104700,104700,104700,104700,6
|
||||
20250408,110900,563861450,104600,104600,104600,104600,3
|
||||
20250408,110800,563547650,104500,104500,104500,104500,0
|
||||
20250408,110700,563547650,104500,104300,104500,104300,56
|
||||
20250408,110600,557695850,104300,104500,104500,104300,34
|
||||
20250408,110500,554143750,104800,104600,104800,104500,12
|
||||
20250408,110400,552888650,104500,104500,104500,104500,7
|
||||
20250408,110300,552157150,104500,104500,104500,104500,19
|
||||
20250408,110200,550171650,104800,104800,104800,104800,9
|
||||
20250408,110100,549228450,104800,104800,104800,104800,0
|
||||
20250408,110000,549228450,104800,104800,104800,104200,4
|
||||
20250408,105900,548809850,104200,104300,104800,104200,31
|
||||
20250408,105800,545576150,104200,104200,104200,104200,8
|
||||
20250408,105700,544742550,104200,104100,104200,104100,14
|
||||
20250408,105600,543283850,104200,104100,104200,104100,41
|
||||
20250408,105500,539014750,104100,104000,104100,104000,10
|
||||
20250408,105400,537974350,104000,103800,104000,103800,112
|
||||
20250408,105300,526337300,103800,103800,103900,103800,17
|
||||
20250408,105200,524572300,103900,103800,103900,103700,5
|
||||
20250408,105100,524053200,103800,103800,103800,103700,4
|
||||
20250408,105000,523638100,103700,103700,103700,103700,2
|
||||
20250408,104900,523430700,103800,103900,103900,103700,16
|
||||
20250408,104800,521769800,103800,103700,103800,103700,7
|
||||
20250408,104700,521043600,103700,103800,103900,103700,4
|
||||
20250408,104600,520628500,103700,103700,103700,103700,15
|
||||
20250408,104500,519073000,103700,103800,103900,103700,54
|
||||
20250408,104400,513468600,103700,103700,103700,103700,6
|
||||
20250408,104300,512846400,103700,103800,103800,103700,2
|
||||
20250408,104200,512638900,103700,103800,103800,103700,16
|
||||
20250408,104100,510978500,103700,103700,103800,103700,8
|
||||
20250408,104000,510148500,103700,103700,103700,103700,120
|
||||
20250408,103900,497704500,103700,103900,103900,103700,3
|
||||
20250408,103800,497393200,103900,103700,103900,103700,15
|
||||
20250408,103700,495837100,103700,103700,103900,103700,10
|
||||
20250408,103600,494799100,103900,103700,103900,103600,17
|
||||
20250408,103500,493036100,103700,103800,103900,103700,15
|
||||
20250408,103400,491479700,103700,103700,103900,103700,11
|
||||
20250408,103300,490338800,103800,103900,103900,103800,156
|
||||
20250408,103200,474145300,104100,104100,104100,104100,2
|
||||
20250408,103100,473937100,103800,104000,104000,103800,4
|
||||
20250408,103000,473521500,104100,104100,104200,104100,10
|
||||
20250408,102900,472480400,104300,104300,104300,104300,0
|
||||
20250408,102800,472480400,104300,104000,104300,104000,5
|
||||
20250408,102700,471959500,104000,104000,104000,104000,4
|
||||
20250408,102600,471543500,104000,104100,104100,104000,7
|
||||
20250408,102500,470815000,104000,104300,104300,104000,23
|
||||
20250408,102400,468420700,104300,104100,104300,104100,29
|
||||
20250408,102300,465401000,104100,104100,104100,104100,1
|
||||
20250408,102200,465296900,104100,104100,104100,104100,26
|
||||
20250408,102100,462590300,104000,104000,104000,103900,33
|
||||
20250408,102000,459159000,104000,104200,104200,103900,65
|
||||
20250408,101900,452388300,104300,104300,104300,104300,0
|
||||
20250408,101800,452388300,104300,104300,104300,104300,0
|
||||
20250408,101700,452388300,104300,104300,104300,104300,12
|
||||
20250408,101600,451136700,104300,103900,104300,103900,129
|
||||
20250408,101500,437708600,103900,103800,103900,103800,40
|
||||
20250408,101400,433556200,103800,103800,103800,103800,3
|
||||
20250408,101300,433244800,103800,103700,103800,103700,33
|
||||
20250408,101200,429819500,103700,103700,103700,103700,5
|
||||
20250408,101100,429301000,103700,103700,103700,103700,2
|
||||
20250408,101000,429093600,103700,103700,103800,103700,54
|
||||
20250408,100900,423488800,103800,103800,103800,103700,14
|
||||
20250408,100800,422036100,103700,103700,103700,103700,10
|
||||
20250408,100700,420999100,103900,103800,103900,103700,39
|
||||
20250408,100600,416950600,103800,103800,103900,103800,32
|
||||
20250408,100500,413628900,103900,103900,103900,103800,11
|
||||
20250408,100400,412486100,103800,103900,103900,103800,11
|
||||
20250408,100300,411343700,103800,103900,103900,103800,3
|
||||
20250408,100200,411032100,103900,103900,103900,103900,3
|
||||
20250408,100100,410720400,103900,103900,103900,103900,10
|
||||
20250408,100000,409681400,103900,103900,103900,103900,0
|
||||
20250408,095900,409681400,103900,103900,103900,103900,16
|
||||
20250408,095800,408019000,103800,104000,104000,103800,16
|
||||
20250408,095700,406357600,104000,103900,104000,103900,28
|
||||
20250408,095600,403446900,104000,104000,104000,103900,27
|
||||
20250408,095500,400640500,104000,104000,104000,104000,0
|
||||
20250408,095400,400640500,104000,104000,104000,104000,3
|
||||
20250408,095300,400328500,104000,104000,104000,104000,2
|
||||
20250408,095200,400120500,104000,104000,104000,103900,12
|
||||
20250408,095100,398873500,104000,104000,104000,104000,13
|
||||
20250408,095000,397521500,104000,103900,104000,103900,12
|
||||
20250408,094900,396273600,104000,104000,104000,104000,10
|
||||
20250408,094800,395233600,104000,104000,104000,104000,8
|
||||
20250408,094700,394401600,104000,104000,104000,104000,4
|
||||
20250408,094600,393985600,104000,104000,104000,104000,6
|
||||
20250408,094500,393361600,104000,103900,104000,103900,83
|
||||
20250408,094400,384732800,103900,104000,104000,103900,8
|
||||
20250408,094300,383901300,103900,104000,104000,103900,35
|
||||
20250408,094200,380261800,104000,104000,104000,104000,0
|
||||
20250408,094100,380261800,104000,104000,104000,104000,0
|
||||
20250408,094000,380261800,104000,104100,104100,104000,7
|
||||
20250408,093900,379533600,104000,104000,104000,104000,25
|
||||
20250408,093800,376933600,104000,104000,104000,103800,623
|
||||
20250408,093700,312240100,104000,104200,104200,104000,52
|
||||
20250408,093600,306828500,104200,104200,104200,104200,38
|
||||
20250408,093500,302868900,104300,104300,104400,104200,97
|
||||
20250408,093400,292751600,104400,104600,104600,104300,68
|
||||
20250408,093300,285649500,104700,104900,104900,104700,9
|
||||
20250408,093200,284707000,104900,104900,104900,104900,1
|
||||
20250408,093100,284602100,104900,104900,104900,104700,24
|
||||
20250408,093000,282088300,105000,105200,105300,105000,49
|
||||
20250408,092900,276935200,105200,105000,105200,104900,66
|
||||
20250408,092800,270002600,105000,104800,105000,104800,25
|
||||
20250408,092700,267380000,104700,105300,105300,104700,71
|
||||
20250408,092600,259929400,105200,104900,105200,104900,79
|
||||
20250408,092500,251632700,104900,104800,104900,104700,50
|
||||
20250408,092400,246392500,104800,104800,104900,104700,16
|
||||
20250408,092300,244715100,104600,105100,105200,104600,166
|
||||
20250408,092200,227289100,105100,105100,105200,105000,92
|
||||
20250408,092100,217623800,105100,105100,105100,104900,101
|
||||
20250408,092000,207019700,105000,105100,105100,104700,242
|
||||
20250408,091900,181643700,105100,105100,105100,104700,50
|
||||
20250408,091800,176398500,105200,105100,105200,104500,143
|
||||
20250408,091700,161394000,104800,105500,105500,104700,48
|
||||
20250408,091600,156357200,105100,105000,105400,105000,89
|
||||
20250408,091500,146992300,105100,104900,105200,104500,354
|
||||
20250408,091400,109837000,104900,104900,104900,104900,4
|
||||
20250408,091300,109417400,104900,104600,104900,104100,59
|
||||
20250408,091200,103246000,104600,104600,104800,104500,88
|
||||
20250408,091100,94034700,104700,104000,104800,104000,29
|
||||
20250408,091000,91005800,104000,104800,105000,104000,142
|
||||
20250408,090900,76182100,104800,104800,104800,104800,0
|
||||
20250408,090800,76182100,104800,104400,104900,104100,183
|
||||
20250408,090700,57049200,105000,105000,105000,105000,0
|
||||
20250408,090600,57049200,105000,104400,105000,104400,14
|
||||
20250408,090500,55585200,105000,104400,105000,104400,16
|
||||
20250408,090400,53914200,104700,104400,104700,104400,20
|
||||
20250408,090300,51822700,104400,104300,105300,104000,177
|
||||
20250408,090200,33326900,104200,103700,104200,103700,41
|
||||
20250408,090100,29069200,104100,104200,104400,103800,90
|
||||
20250408,090000,19692900,104400,105500,105500,104000,188
|
||||
|
Reference in New Issue
Block a user