Update 2025-04-07 2741 candle_min
This commit is contained in:
586
014680/min/candle-20250407.csv
Normal file
586
014680/min/candle-20250407.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,184400,10370528950,100400,100400,100400,100400,3778
|
||||
20250407,184300,10370528950,100400,100400,100400,100400,0
|
||||
20250407,184200,10370528950,100400,100400,100400,100400,0
|
||||
20250407,184100,10370528950,100400,100400,100400,100400,0
|
||||
20250407,184000,10370528950,100400,100400,100400,100400,0
|
||||
20250407,183900,10370528950,100400,100400,100400,100400,0
|
||||
20250407,183800,10370528950,100400,100400,100400,100400,0
|
||||
20250407,183700,10370528950,100400,100400,100400,100400,0
|
||||
20250407,183600,10370528950,100400,100400,100400,100400,0
|
||||
20250407,183500,10370528950,100400,100400,100400,100400,0
|
||||
20250407,183400,10370528950,100400,100400,100400,100400,0
|
||||
20250407,183300,10370528950,100400,100400,100400,100400,0
|
||||
20250407,183200,10370528950,100400,100400,100400,100400,0
|
||||
20250407,183100,10370528950,100400,100400,100400,100400,0
|
||||
20250407,183000,10370528950,100400,100400,100400,100400,0
|
||||
20250407,182900,10370528950,100400,100400,100400,100400,0
|
||||
20250407,182800,10370528950,100400,100400,100400,100400,0
|
||||
20250407,182700,10370528950,100400,100400,100400,100400,0
|
||||
20250407,182600,10370528950,100400,100400,100400,100400,0
|
||||
20250407,182500,10370528950,100400,100400,100400,100400,0
|
||||
20250407,182400,10370528950,100400,100400,100400,100400,0
|
||||
20250407,182300,10370528950,100400,100400,100400,100400,0
|
||||
20250407,182200,10370528950,100400,100400,100400,100400,0
|
||||
20250407,182100,10370528950,100400,100400,100400,100400,0
|
||||
20250407,182000,10370528950,100400,100400,100400,100400,0
|
||||
20250407,181900,10370528950,100400,100400,100400,100400,0
|
||||
20250407,181800,10370528950,100400,100400,100400,100400,0
|
||||
20250407,181700,10370528950,100400,100400,100400,100400,0
|
||||
20250407,181600,10370528950,100400,100400,100400,100400,0
|
||||
20250407,181500,10370528950,100400,100400,100400,100400,0
|
||||
20250407,181400,10370528950,100400,100400,100400,100400,3778
|
||||
20250407,181300,10370528950,100400,100400,100400,100400,0
|
||||
20250407,181200,10370528950,100400,100400,100400,100400,0
|
||||
20250407,181100,10370528950,100400,100400,100400,100400,0
|
||||
20250407,181000,10370528950,100400,100400,100400,100400,0
|
||||
20250407,180900,10370528950,100400,100400,100400,100400,0
|
||||
20250407,180800,10370528950,100400,100400,100400,100400,0
|
||||
20250407,180700,10370528950,100400,100400,100400,100400,0
|
||||
20250407,180600,10370528950,100400,100400,100400,100400,0
|
||||
20250407,180500,10370528950,100400,100400,100400,100400,0
|
||||
20250407,180400,10370528950,100400,100400,100400,100400,0
|
||||
20250407,180300,10370528950,100400,100400,100400,100400,0
|
||||
20250407,180200,10370528950,100400,100400,100400,100400,0
|
||||
20250407,180100,10370528950,100400,100400,100400,100400,0
|
||||
20250407,180000,10370528950,100400,100400,100400,100400,0
|
||||
20250407,175900,10370528950,100400,100400,100400,100400,0
|
||||
20250407,175800,10370528950,100400,100400,100400,100400,0
|
||||
20250407,175700,10370528950,100400,100400,100400,100400,0
|
||||
20250407,175600,10370528950,100400,100400,100400,100400,0
|
||||
20250407,175500,10370528950,100400,100400,100400,100400,0
|
||||
20250407,175400,10370528950,100400,100400,100400,100400,0
|
||||
20250407,175300,10370528950,100400,100400,100400,100400,0
|
||||
20250407,175200,10370528950,100400,100400,100400,100400,0
|
||||
20250407,175100,10370528950,100400,100400,100400,100400,0
|
||||
20250407,175000,10370528950,100400,100400,100400,100400,0
|
||||
20250407,174900,10370528950,100400,100400,100400,100400,0
|
||||
20250407,174800,10370528950,100400,100400,100400,100400,0
|
||||
20250407,174700,10370528950,100400,100400,100400,100400,0
|
||||
20250407,174600,10370528950,100400,100400,100400,100400,0
|
||||
20250407,174500,10370528950,100400,100400,100400,100400,0
|
||||
20250407,174400,10370528950,100400,100400,100400,100400,3778
|
||||
20250407,174300,10370528950,100400,100400,100400,100400,0
|
||||
20250407,174200,10370528950,100400,100400,100400,100400,0
|
||||
20250407,174100,10370528950,100400,100400,100400,100400,0
|
||||
20250407,174000,10370528950,100400,100400,100400,100400,0
|
||||
20250407,173900,10370528950,100400,100400,100400,100400,0
|
||||
20250407,173800,10370528950,100400,100400,100400,100400,0
|
||||
20250407,173700,10370528950,100400,100400,100400,100400,0
|
||||
20250407,173600,10370528950,100400,100400,100400,100400,0
|
||||
20250407,173500,10370528950,100400,100400,100400,100400,0
|
||||
20250407,173400,10370528950,100400,100400,100400,100400,0
|
||||
20250407,173300,10370528950,100400,100400,100400,100400,0
|
||||
20250407,173200,10370528950,100400,100400,100400,100400,0
|
||||
20250407,173100,10370528950,100400,100400,100400,100400,0
|
||||
20250407,173000,10370528950,100400,100400,100400,100400,0
|
||||
20250407,172900,10370528950,100400,100400,100400,100400,0
|
||||
20250407,172800,10370528950,100400,100400,100400,100400,0
|
||||
20250407,172700,10370528950,100400,100400,100400,100400,0
|
||||
20250407,172600,10370528950,100400,100400,100400,100400,0
|
||||
20250407,172500,10370528950,100400,100400,100400,100400,0
|
||||
20250407,172400,10370528950,100400,100400,100400,100400,0
|
||||
20250407,172300,10370528950,100400,100400,100400,100400,0
|
||||
20250407,172200,10370528950,100400,100400,100400,100400,0
|
||||
20250407,172100,10370528950,100400,100400,100400,100400,0
|
||||
20250407,172000,10370528950,100400,100400,100400,100400,0
|
||||
20250407,171900,10370528950,100400,100400,100400,100400,0
|
||||
20250407,171800,10370528950,100400,100400,100400,100400,0
|
||||
20250407,171700,10370528950,100400,100400,100400,100400,0
|
||||
20250407,171600,10370528950,100400,100400,100400,100400,0
|
||||
20250407,171500,10370528950,100400,100400,100400,100400,0
|
||||
20250407,171400,10370528950,100400,100400,100400,100400,3778
|
||||
20250407,171300,10370528950,100400,100400,100400,100400,0
|
||||
20250407,171200,10370528950,100400,100400,100400,100400,0
|
||||
20250407,171100,10370528950,100400,100400,100400,100400,0
|
||||
20250407,171000,10370528950,100400,100400,100400,100400,0
|
||||
20250407,170900,10370528950,100400,100400,100400,100400,0
|
||||
20250407,170800,10370528950,100400,100400,100400,100400,0
|
||||
20250407,170700,10370528950,100400,100400,100400,100400,0
|
||||
20250407,170600,10370528950,100400,100400,100400,100400,0
|
||||
20250407,170500,10370528950,100400,100400,100400,100400,0
|
||||
20250407,170400,10370528950,100400,100400,100400,100400,0
|
||||
20250407,170300,10370528950,100400,100400,100400,100400,0
|
||||
20250407,170200,10370528950,100400,100400,100400,100400,0
|
||||
20250407,170100,10370528950,100400,100400,100400,100400,0
|
||||
20250407,170000,10370528950,100400,100400,100400,100400,0
|
||||
20250407,165900,10370528950,100400,100400,100400,100400,0
|
||||
20250407,165800,10370528950,100400,100400,100400,100400,0
|
||||
20250407,165700,10370528950,100400,100400,100400,100400,0
|
||||
20250407,165600,10370528950,100400,100400,100400,100400,0
|
||||
20250407,165500,10370528950,100400,100400,100400,100400,0
|
||||
20250407,165400,10370528950,100400,100400,100400,100400,0
|
||||
20250407,165300,10370528950,100400,100400,100400,100400,0
|
||||
20250407,165200,10370528950,100400,100400,100400,100400,0
|
||||
20250407,165100,10370528950,100400,100400,100400,100400,0
|
||||
20250407,165000,10370528950,100400,100400,100400,100400,0
|
||||
20250407,164900,10370528950,100400,100400,100400,100400,0
|
||||
20250407,164800,10370528950,100400,100400,100400,100400,0
|
||||
20250407,164700,10370528950,100400,100400,100400,100400,0
|
||||
20250407,164600,10370528950,100400,100400,100400,100400,0
|
||||
20250407,164500,10370528950,100400,100400,100400,100400,0
|
||||
20250407,164400,10370528950,100400,100400,100400,100400,3778
|
||||
20250407,164300,10370528950,100400,100400,100400,100400,0
|
||||
20250407,164200,10370528950,100400,100400,100400,100400,0
|
||||
20250407,164100,10370528950,100400,100400,100400,100400,0
|
||||
20250407,164000,10370528950,100400,100400,100400,100400,0
|
||||
20250407,163900,10370528950,100400,100400,100400,100400,0
|
||||
20250407,163800,10370528950,100400,100400,100400,100400,0
|
||||
20250407,163700,10370528950,100400,100400,100400,100400,0
|
||||
20250407,163600,10370528950,100400,100400,100400,100400,0
|
||||
20250407,163500,10370528950,100400,100400,100400,100400,0
|
||||
20250407,163400,10370528950,100400,100400,100400,100400,0
|
||||
20250407,163300,10370528950,100400,100400,100400,100400,0
|
||||
20250407,163200,10370528950,100400,100400,100400,100400,0
|
||||
20250407,163100,10370528950,100400,100400,100400,100400,0
|
||||
20250407,163000,10370528950,100400,100400,100400,100400,0
|
||||
20250407,162900,10370528950,100400,100400,100400,100400,0
|
||||
20250407,162800,10370528950,100400,100400,100400,100400,0
|
||||
20250407,162700,10370528950,100400,100400,100400,100400,0
|
||||
20250407,162600,10370528950,100400,100400,100400,100400,0
|
||||
20250407,162500,10370528950,100400,100400,100400,100400,0
|
||||
20250407,162400,10370528950,100400,100400,100400,100400,0
|
||||
20250407,162300,10370528950,100400,100400,100400,100400,0
|
||||
20250407,162200,10370528950,100400,100400,100400,100400,0
|
||||
20250407,162100,10370528950,100400,100400,100400,100400,0
|
||||
20250407,162000,10370528950,100400,100400,100400,100400,0
|
||||
20250407,161900,10370528950,100400,100400,100400,100400,0
|
||||
20250407,161800,10370528950,100400,100400,100400,100400,0
|
||||
20250407,161700,10370528950,100400,100400,100400,100400,0
|
||||
20250407,161600,10370528950,100400,100400,100400,100400,0
|
||||
20250407,161500,10370528950,100400,100400,100400,100400,0
|
||||
20250407,161400,10370528950,100400,100400,100400,100400,3778
|
||||
20250407,161300,10370528950,100400,100400,100400,100400,0
|
||||
20250407,161200,10370528950,100400,100400,100400,100400,0
|
||||
20250407,161100,10370528950,100400,100400,100400,100400,0
|
||||
20250407,161000,10370528950,100400,100400,100400,100400,0
|
||||
20250407,160900,10370528950,100400,100400,100400,100400,0
|
||||
20250407,160800,10370528950,100400,100400,100400,100400,0
|
||||
20250407,160700,10370528950,100400,100400,100400,100400,0
|
||||
20250407,160600,10370528950,100400,100400,100400,100400,0
|
||||
20250407,160500,10370528950,100400,100400,100400,100400,0
|
||||
20250407,160400,10370528950,100400,100400,100400,100400,0
|
||||
20250407,160300,10370528950,100400,100400,100400,100400,0
|
||||
20250407,160200,10370528950,100400,100400,100400,100400,0
|
||||
20250407,160100,10370528950,100400,100400,100400,100400,0
|
||||
20250407,160000,10370528950,100400,100400,100400,100400,0
|
||||
20250407,155900,10370528950,100400,100400,100400,100400,0
|
||||
20250407,155800,10370528950,100400,100400,100400,100400,0
|
||||
20250407,155700,10370528950,100400,100400,100400,100400,0
|
||||
20250407,155600,10370528950,100400,100400,100400,100400,0
|
||||
20250407,155500,10370528950,100400,100400,100400,100400,0
|
||||
20250407,155400,10370528950,100400,100400,100400,100400,0
|
||||
20250407,155300,10370528950,100400,100400,100400,100400,0
|
||||
20250407,155200,10370528950,100400,100400,100400,100400,0
|
||||
20250407,155100,10370528950,100400,100400,100400,100400,0
|
||||
20250407,155000,10370528950,100400,100400,100400,100400,0
|
||||
20250407,154900,10370528950,100400,100400,100400,100400,0
|
||||
20250407,154800,10370528950,100400,100400,100400,100400,0
|
||||
20250407,154700,10370528950,100400,100400,100400,100400,0
|
||||
20250407,154600,10370528950,100400,100400,100400,100400,0
|
||||
20250407,154500,10370528950,100400,100400,100400,100400,0
|
||||
20250407,154400,10370528950,100400,100400,100400,100400,3778
|
||||
20250407,154300,10370528950,100400,100400,100400,100400,0
|
||||
20250407,154200,10370528950,100400,100400,100400,100400,0
|
||||
20250407,154100,10370528950,100400,100400,100400,100400,0
|
||||
20250407,154000,10370528950,100400,100400,100400,100400,0
|
||||
20250407,153900,10370528950,100400,100400,100400,100400,0
|
||||
20250407,153800,10370528950,100400,100400,100400,100400,0
|
||||
20250407,153700,10370528950,100400,100400,100400,100400,0
|
||||
20250407,153600,10370528950,100400,100400,100400,100400,0
|
||||
20250407,153500,10370528950,100400,100400,100400,100400,0
|
||||
20250407,153400,10370528950,100400,100400,100400,100400,0
|
||||
20250407,153300,10370528950,100400,100400,100400,100400,0
|
||||
20250407,153200,10370528950,100400,100400,100400,100400,0
|
||||
20250407,153100,10370528950,100400,100400,100400,100400,0
|
||||
20250407,153000,10370528950,100400,100400,100400,100400,3778
|
||||
20250407,152900,9991217750,100200,100200,100200,100200,0
|
||||
20250407,152800,9991217750,100200,100200,100200,100200,0
|
||||
20250407,152700,9991217750,100200,100200,100200,100200,0
|
||||
20250407,152600,9991217750,100200,100200,100200,100200,0
|
||||
20250407,152500,9991217750,100200,100200,100200,100200,0
|
||||
20250407,152400,9991217750,100200,100200,100200,100200,0
|
||||
20250407,152300,9991217750,100200,100200,100200,100200,0
|
||||
20250407,152200,9991217750,100200,100200,100200,100200,0
|
||||
20250407,152100,9991217750,100200,100200,100200,100200,0
|
||||
20250407,152000,9991217750,100200,100200,100200,100200,0
|
||||
20250407,151900,9991217750,100200,100300,100400,100100,267
|
||||
20250407,151800,9964439250,100200,100200,100400,99800,287
|
||||
20250407,151700,9935673550,100200,99700,100200,99500,548
|
||||
20250407,151600,9880984050,99600,99700,99800,99500,502
|
||||
20250407,151500,9830947900,99500,99400,99800,99400,412
|
||||
20250407,151400,9789898100,99600,99700,99700,99500,530
|
||||
20250407,151300,9737125500,99700,99600,99800,99600,374
|
||||
20250407,151200,9699851000,99800,99800,99900,99600,485
|
||||
20250407,151100,9651489300,99700,99700,99800,99500,644
|
||||
20250407,151000,9587292800,99600,99700,99800,99500,528
|
||||
20250407,150900,9534689900,99800,99800,99900,99600,397
|
||||
20250407,150800,9495088000,99900,99900,100000,99600,476
|
||||
20250407,150700,9447576200,99900,99600,99900,99500,390
|
||||
20250407,150600,9408709700,99700,99600,99700,99500,360
|
||||
20250407,150500,9372842500,99600,99700,99700,99200,1070
|
||||
20250407,150400,9266476800,99600,99700,100000,99500,286
|
||||
20250407,150300,9237978900,99700,99600,99900,99300,589
|
||||
20250407,150200,9179266000,99700,99400,99900,99300,723
|
||||
20250407,150100,9107358200,99800,99500,99900,99300,652
|
||||
20250407,150000,9042385700,99400,99700,99800,99400,446
|
||||
20250407,145900,8997985100,99600,99400,99600,99200,587
|
||||
20250407,145800,8939648900,99400,99600,99700,99200,518
|
||||
20250407,145700,8888123600,99600,99700,99800,99400,526
|
||||
20250407,145600,8835739600,99800,99800,100000,99500,339
|
||||
20250407,145500,8801910900,99800,99900,100000,99800,474
|
||||
20250407,145400,8754573100,100000,100000,100100,99800,379
|
||||
20250407,145300,8716698500,100100,100100,100200,99900,340
|
||||
20250407,145200,8682689300,100100,100000,100200,99800,421
|
||||
20250407,145100,8640585000,100000,100000,100100,99800,390
|
||||
20250407,145000,8601602900,100100,100000,100100,99900,515
|
||||
20250407,144900,8550120500,100000,100100,100100,99900,458
|
||||
20250407,144800,8504319750,100000,100100,100100,100000,371
|
||||
20250407,144700,8467207350,100000,100100,100200,100000,355
|
||||
20250407,144600,8431665350,100100,100200,100300,100000,473
|
||||
20250407,144500,8384290150,100100,100200,100300,100000,449
|
||||
20250407,144400,8339331950,100200,100200,100200,100000,392
|
||||
20250407,144300,8300106650,100200,100100,100300,100000,320
|
||||
20250407,144200,8268075850,100300,100300,100400,100100,351
|
||||
20250407,144100,8232908550,100400,100300,100400,100200,308
|
||||
20250407,144000,8202010550,100400,100400,100400,100100,414
|
||||
20250407,143900,8160501250,100400,100300,100500,100200,293
|
||||
20250407,143800,8131108050,100500,100300,100500,100300,263
|
||||
20250407,143700,8104710650,100400,100400,100600,100300,315
|
||||
20250407,143600,8073080350,100500,100500,100600,100300,364
|
||||
20250407,143500,8036513550,100500,100300,100600,100300,532
|
||||
20250407,143400,7983079550,100400,100400,100500,100300,248
|
||||
20250407,143300,7958179950,100400,100500,100600,100400,276
|
||||
20250407,143200,7930454350,100500,100500,100600,100400,341
|
||||
20250407,143100,7896180950,100600,100700,100700,100400,340
|
||||
20250407,143000,7861989750,100700,100700,100800,100500,489
|
||||
20250407,142900,7812786250,100600,100700,100800,100500,470
|
||||
20250407,142800,7765483100,100700,100600,100800,100500,412
|
||||
20250407,142700,7724012200,100700,100900,100900,100600,286
|
||||
20250407,142600,7695199050,100900,100600,101000,100500,437
|
||||
20250407,142500,7651163650,100700,100700,100800,100500,797
|
||||
20250407,142400,7570993150,100700,100800,100800,100600,486
|
||||
20250407,142300,7522066850,100800,100900,101000,100500,687
|
||||
20250407,142200,7452879050,100900,100900,101200,100700,346
|
||||
20250407,142100,7417979850,101200,101400,101500,100900,311
|
||||
20250407,142000,7386528850,101400,100700,101700,100700,694
|
||||
20250407,141900,7316307450,101000,100700,101000,100500,394
|
||||
20250407,141800,7276593150,100800,100700,100800,100400,602
|
||||
20250407,141700,7216024550,100700,100600,100700,100400,360
|
||||
20250407,141600,7179804750,100600,100500,100700,100400,369
|
||||
20250407,141500,7142694650,100600,100500,100800,100300,424
|
||||
20250407,141400,7100049350,100500,100500,100800,100500,338
|
||||
20250407,141300,7066039250,100600,100900,101000,100600,437
|
||||
20250407,141200,7022001850,100900,101100,101100,100800,347
|
||||
20250407,141100,6986998050,101100,101000,101200,100700,487
|
||||
20250407,141000,6937857450,101000,100900,101200,100500,508
|
||||
20250407,140900,6886638650,100900,100900,101300,100800,337
|
||||
20250407,140800,6852638450,100900,100600,101100,100500,412
|
||||
20250407,140700,6811132250,100800,100700,100900,100500,399
|
||||
20250407,140600,6770963650,100500,100500,100700,100400,446
|
||||
20250407,140500,6726105250,100700,100600,100700,100500,307
|
||||
20250407,140400,6695237450,100700,100700,100700,100600,393
|
||||
20250407,140300,6655684350,100700,100600,100800,100600,346
|
||||
20250407,140200,6620863450,100800,100900,100900,100600,452
|
||||
20250407,140100,6575325850,100900,101100,101200,100700,364
|
||||
20250407,140000,6538590250,100800,101100,101200,100700,544
|
||||
20250407,135900,6483638650,101200,101000,101200,100900,233
|
||||
20250407,135800,6460102950,101000,101100,101300,101000,308
|
||||
20250407,135700,6428967750,101200,101200,101200,100900,597
|
||||
20250407,135600,6368657250,101200,101100,101300,101000,260
|
||||
20250407,135500,6342364450,101100,101200,101400,101000,317
|
||||
20250407,135400,6310286250,101200,101300,101500,101100,432
|
||||
20250407,135300,6266543750,101400,101400,101500,101100,254
|
||||
20250407,135200,6240821750,101400,101400,101500,101000,522
|
||||
20250407,135100,6188009350,101700,101200,101700,101100,298
|
||||
20250407,135000,6157817350,101400,101200,101500,101100,240
|
||||
20250407,134900,6133528050,101200,101200,101500,101100,238
|
||||
20250407,134800,6109426050,101300,101200,101500,101100,244
|
||||
20250407,134700,6084715150,101200,101400,101500,101200,245
|
||||
20250407,134600,6059904050,101400,101400,101600,101200,278
|
||||
20250407,134500,6031718850,101500,101300,101500,101200,284
|
||||
20250407,134400,6002932350,101300,101300,101600,101200,228
|
||||
20250407,134300,5979829850,101500,101500,101600,101300,267
|
||||
20250407,134200,5952752150,101500,101600,101700,101400,181
|
||||
20250407,134100,5934377750,101600,101700,101800,101600,254
|
||||
20250407,134000,5908549850,101700,101800,101800,101700,200
|
||||
20250407,133900,5888204350,101800,101700,101900,101600,350
|
||||
20250407,133800,5852595250,101600,101600,101800,101600,293
|
||||
20250407,133700,5822809750,101700,101700,101900,101600,236
|
||||
20250407,133600,5798811250,101700,101900,101900,101600,290
|
||||
20250407,133500,5769307150,101900,102000,102000,101900,131
|
||||
20250407,133400,5755954350,101900,101900,102100,101900,220
|
||||
20250407,133300,5733528850,101900,101800,102100,101800,320
|
||||
20250407,133200,5700917550,101600,101900,102000,101600,367
|
||||
20250407,133100,5663555050,102000,102100,102200,101900,425
|
||||
20250407,133000,5620183850,102100,102300,102400,102100,545
|
||||
20250407,132900,5564433650,102400,102400,102500,102300,110
|
||||
20250407,132800,5553170350,102400,102200,102400,102200,130
|
||||
20250407,132700,5539868450,102400,102300,102400,102100,276
|
||||
20250407,132600,5511654450,102400,102400,102500,102000,955
|
||||
20250407,132500,5414095550,102400,102300,102500,102300,200
|
||||
20250407,132400,5393616950,102300,102400,102400,102300,77
|
||||
20250407,132300,5385737650,102400,102400,102500,102300,115
|
||||
20250407,132200,5373968150,102400,102500,102500,102300,116
|
||||
20250407,132100,5362093450,102300,102600,102700,102300,413
|
||||
20250407,132000,5319766950,102700,102700,102700,102600,79
|
||||
20250407,131900,5311658150,102700,102700,102800,102600,64
|
||||
20250407,131800,5305084350,102800,102700,102800,102600,99
|
||||
20250407,131700,5294917150,102800,102600,102900,102500,445
|
||||
20250407,131600,5249231250,102700,102700,102800,102600,92
|
||||
20250407,131500,5239787750,102700,102800,102800,102700,130
|
||||
20250407,131400,5226428850,102700,102800,102800,102700,86
|
||||
20250407,131300,5217592850,102800,102800,102900,102700,172
|
||||
20250407,131200,5199904550,102800,102900,103000,102800,84
|
||||
20250407,131100,5191261650,102900,102900,103000,102800,147
|
||||
20250407,131000,5176142750,102800,102800,102900,102800,58
|
||||
20250407,130900,5170179950,102900,103000,103100,102800,104
|
||||
20250407,130800,5159477950,103000,103100,103200,103000,122
|
||||
20250407,130700,5146900550,103200,103300,103300,103100,80
|
||||
20250407,130600,5138643850,103300,103200,103300,103200,50
|
||||
20250407,130500,5133482350,103200,103300,103300,103200,60
|
||||
20250407,130400,5127288250,103300,103200,103400,103200,216
|
||||
20250407,130300,5104986450,103200,103200,103200,103100,33
|
||||
20250407,130200,5101582550,103100,103200,103200,103100,177
|
||||
20250407,130100,5083319450,103100,103100,103200,103100,53
|
||||
20250407,130000,5077853250,103100,103200,103200,103100,35
|
||||
20250407,125900,5074242250,103200,103200,103200,102900,79
|
||||
20250407,125800,5066099150,103200,103300,103300,103000,80
|
||||
20250407,125700,5057844350,103300,103300,103400,103200,69
|
||||
20250407,125600,5050716450,103400,103400,103400,103300,96
|
||||
20250407,125500,5040791050,103400,103300,103400,103300,113
|
||||
20250407,125400,5029114750,103400,103500,103500,103300,382
|
||||
20250407,125300,4989616250,103400,103400,103800,103300,246
|
||||
20250407,125200,4964136050,103400,103200,103500,103100,329
|
||||
20250407,125100,4930124550,103100,103100,103200,103000,166
|
||||
20250407,125000,4913005050,103100,103000,103100,103000,129
|
||||
20250407,124900,4899709250,103100,103100,103100,103000,48
|
||||
20250407,124800,4894761550,103100,103100,103100,102900,124
|
||||
20250407,124700,4881980050,102700,103000,103200,102700,440
|
||||
20250407,124600,4836672650,103000,103000,103200,103000,182
|
||||
20250407,124500,4817905550,103000,103200,103300,103000,437
|
||||
20250407,124400,4772846450,103400,103200,103400,103200,77
|
||||
20250407,124300,4764895250,103200,103300,103400,103200,135
|
||||
20250407,124200,4750949950,103300,103400,103500,103300,69
|
||||
20250407,124100,4743813350,103400,103500,103500,103300,102
|
||||
20250407,124000,4733267250,103400,103300,103500,103300,114
|
||||
20250407,123900,4721479950,103300,103300,103400,103300,271
|
||||
20250407,123800,4693468650,103300,103400,103400,103200,51
|
||||
20250407,123700,4688202150,103300,103400,103400,103200,440
|
||||
20250407,123600,4642753150,103400,103400,103700,103300,298
|
||||
20250407,123500,4611941350,103400,103400,103600,103400,52
|
||||
20250407,123400,4606560450,103500,103500,103500,103400,171
|
||||
20250407,123300,4588868750,103400,103600,103700,103400,223
|
||||
20250407,123200,4565787050,103500,103700,103700,103500,144
|
||||
20250407,123100,4550869350,103600,103800,103800,103600,87
|
||||
20250407,123000,4541845550,103800,103800,103800,103700,67
|
||||
20250407,122900,4534893250,103800,103800,104000,103700,62
|
||||
20250407,122800,4528458150,103800,103800,103900,103700,89
|
||||
20250407,122700,4519217550,103800,103900,104000,103800,53
|
||||
20250407,122600,4513709650,103800,104000,104000,103800,37
|
||||
20250407,122500,4509864450,104000,104000,104100,104000,23
|
||||
20250407,122400,4507472250,104000,104000,104050,103900,29
|
||||
20250407,122300,4504456100,103800,104000,104000,103800,45
|
||||
20250407,122200,4499780400,103900,103800,104000,103800,54
|
||||
20250407,122100,4494169300,103800,103700,103800,103600,36
|
||||
20250407,122000,4490435700,103600,103900,103900,103600,94
|
||||
20250407,121900,4480681000,103900,103900,103900,103600,90
|
||||
20250407,121800,4471342300,103900,103900,103900,103800,43
|
||||
20250407,121700,4466877500,103800,103900,103900,103800,39
|
||||
20250407,121600,4462827900,103800,103800,103900,103800,46
|
||||
20250407,121500,4458049900,103800,103900,103900,103700,59
|
||||
20250407,121400,4451925200,103800,103800,103900,103600,39
|
||||
20250407,121300,4447878500,103600,103700,103800,103600,70
|
||||
20250407,121200,4440617200,103800,103700,103800,103600,56
|
||||
20250407,121100,4434809100,103900,103800,103900,103700,100
|
||||
20250407,121000,4424433600,103700,103900,103900,103600,76
|
||||
20250407,120900,4416549400,103800,103800,104000,103800,86
|
||||
20250407,120800,4407620600,103900,103900,104000,103800,110
|
||||
20250407,120700,4396191700,104000,104000,104100,103900,63
|
||||
20250407,120600,4389639500,104000,104000,104100,104000,54
|
||||
20250407,120500,4384023200,103900,104000,104000,103800,69
|
||||
20250407,120400,4376853200,103900,103800,103900,103800,22
|
||||
20250407,120300,4374569000,104000,103900,104000,103800,61
|
||||
20250407,120200,4368232000,103900,103900,104000,103900,30
|
||||
20250407,120100,4365113900,104100,103800,104100,103800,47
|
||||
20250407,120000,4360231700,103900,103800,103900,103800,26
|
||||
20250407,115900,4357532000,103600,103700,104000,103600,28
|
||||
20250407,115800,4354627300,103700,103800,104000,103600,67
|
||||
20250407,115700,4347678600,103700,103800,103900,103700,64
|
||||
20250407,115600,4341032600,103700,103700,103900,103600,83
|
||||
20250407,115500,4332422400,103800,103800,103900,103500,190
|
||||
20250407,115400,4312715800,103900,104000,104100,103800,65
|
||||
20250407,115300,4305961300,104000,104000,104100,103800,76
|
||||
20250407,115200,4298060300,104000,104100,104100,104000,21
|
||||
20250407,115100,4295875500,103900,104100,104200,103900,74
|
||||
20250407,115000,4288175100,104100,104100,104200,104000,70
|
||||
20250407,114900,4280885300,104100,104000,104100,104000,28
|
||||
20250407,114800,4277973100,104100,103900,104100,103800,72
|
||||
20250407,114700,4270482300,104100,103800,104100,103800,81
|
||||
20250407,114600,4262059500,103800,103800,103900,103800,48
|
||||
20250407,114500,4257075500,103900,103800,104000,103800,43
|
||||
20250407,114400,4252605500,104000,104000,104000,103800,115
|
||||
20250407,114300,4240657000,104100,104000,104100,103900,56
|
||||
20250407,114200,4234833300,104000,104100,104200,103900,56
|
||||
20250407,114100,4229005100,104000,104000,104000,103900,44
|
||||
20250407,114000,4224431900,104000,103700,104000,103600,51
|
||||
20250407,113900,4219137900,103800,103600,103800,103500,160
|
||||
20250407,113800,4202561800,103600,103900,104000,103600,68
|
||||
20250407,113700,4195509600,103800,103900,104100,103600,86
|
||||
20250407,113600,4186587000,103900,103600,103900,103600,32
|
||||
20250407,113500,4183267900,103700,103800,103800,103500,153
|
||||
20250407,113400,4167392200,103800,104000,104000,103600,228
|
||||
20250407,113300,4143728300,104000,103900,104000,103900,19
|
||||
20250407,113200,4141753900,104300,103900,104300,103800,71
|
||||
20250407,113100,4134373400,103900,103800,104000,103800,31
|
||||
20250407,113000,4131154700,104100,103800,104100,103800,48
|
||||
20250407,112900,4126169400,103900,103700,104100,103400,161
|
||||
20250407,112800,4109495300,103900,103900,103900,103600,126
|
||||
20250407,112700,4096413900,103900,104000,104000,103800,42
|
||||
20250407,112600,4092049600,104000,103900,104100,103800,60
|
||||
20250407,112500,4085815200,103800,104000,104000,103800,97
|
||||
20250407,112400,4075741800,104000,104100,104200,103800,123
|
||||
20250407,112300,4062957400,103900,104200,104200,103900,196
|
||||
20250407,112200,4042566100,104100,104400,104500,104100,102
|
||||
20250407,112100,4031922500,104300,104300,104300,104200,31
|
||||
20250407,112000,4028691000,104200,104200,104300,104100,50
|
||||
20250407,111900,4023480500,104100,104100,104100,104000,37
|
||||
20250407,111800,4019629000,104100,104300,104400,104100,34
|
||||
20250407,111700,4016084800,104300,104300,104600,104000,127
|
||||
20250407,111600,4002847900,104400,104400,104500,104300,110
|
||||
20250407,111500,3991370500,104500,104300,104500,104300,35
|
||||
20250407,111400,3987717100,104400,104500,104500,104400,19
|
||||
20250407,111300,3985732600,104400,104400,104400,104300,110
|
||||
20250407,111200,3974251500,104400,104500,104600,104400,89
|
||||
20250407,111100,3964950900,104700,104500,104700,104400,113
|
||||
20250407,111000,3953140900,104600,104900,105000,104500,58
|
||||
20250407,110900,3947073300,104800,104600,104800,104500,72
|
||||
20250407,110800,3939541500,104700,104800,104800,104600,84
|
||||
20250407,110700,3930744300,104800,104900,105000,104800,42
|
||||
20250407,110600,3926340200,104900,105000,105100,104800,28
|
||||
20250407,110500,3923403500,105100,104700,105200,104600,55
|
||||
20250407,110400,3917627300,105000,104900,105200,104600,56
|
||||
20250407,110300,3911747500,104500,104700,104900,104500,98
|
||||
20250407,110200,3901476100,104700,104600,104700,104600,100
|
||||
20250407,110100,3891014000,104500,104800,104800,104400,177
|
||||
20250407,110000,3872500300,104800,104700,104800,104700,140
|
||||
20250407,105900,3857841100,104700,104700,104800,104600,34
|
||||
20250407,105800,3854280500,104700,104400,104700,104300,54
|
||||
20250407,105700,3848640000,104500,104400,104500,104300,31
|
||||
20250407,105600,3845404300,104300,104300,104400,104300,33
|
||||
20250407,105500,3841961800,104400,104100,104400,104000,95
|
||||
20250407,105400,3832066300,104100,104200,104200,104100,20
|
||||
20250407,105300,3829984000,104200,104100,104200,104100,38
|
||||
20250407,105200,3826024700,104200,104100,104200,104000,123
|
||||
20250407,105100,3813225300,104200,104200,104200,104000,68
|
||||
20250407,105000,3806146400,104100,104100,104200,104000,40
|
||||
20250407,104900,3801980200,104100,104100,104200,104100,48
|
||||
20250407,104800,3796982800,104100,104000,104100,104000,25
|
||||
20250407,104700,3794382500,103900,103900,104100,103900,20
|
||||
20250407,104600,3792302700,104000,104000,104000,103900,92
|
||||
20250407,104500,3782737700,104000,104200,104200,104000,51
|
||||
20250407,104400,3777430600,104000,104400,104400,104000,40
|
||||
20250407,104300,3773260100,104500,104200,104500,104200,20
|
||||
20250407,104200,3771172400,104100,104400,104500,104100,67
|
||||
20250407,104100,3764185200,104600,104700,104800,104500,112
|
||||
20250407,104000,3752466500,104900,104700,104900,104700,31
|
||||
20250407,103900,3749218400,104700,104800,104900,104700,129
|
||||
20250407,103800,3735699800,104700,104700,104800,104600,136
|
||||
20250407,103700,3721455400,104800,104800,104900,104700,25
|
||||
20250407,103600,3718836000,104800,104700,104900,104700,78
|
||||
20250407,103500,3710660600,104500,104700,104700,104500,130
|
||||
20250407,103400,3697070700,104700,104400,104700,104300,87
|
||||
20250407,103300,3687976000,104400,104500,104500,104200,69
|
||||
20250407,103200,3680773300,104400,104300,104600,104300,123
|
||||
20250407,103100,3667931700,104300,104500,104600,104200,484
|
||||
20250407,103000,3617408900,104600,104300,104600,104200,61
|
||||
20250407,102900,3611039500,104300,104300,104600,104300,118
|
||||
20250407,102800,3598713500,104200,104300,104300,104200,35
|
||||
20250407,102700,3595065700,104400,104400,104400,104300,49
|
||||
20250407,102600,3589950700,104400,104200,104600,104200,411
|
||||
20250407,102500,3547080700,104200,104100,104200,104000,457
|
||||
20250407,102400,3499476000,104000,104100,104100,104000,18
|
||||
20250407,102300,3497603200,104100,104000,104100,103800,205
|
||||
20250407,102200,3476284500,103800,103700,103800,103700,72
|
||||
20250407,102100,3468811200,103800,103700,103900,103700,144
|
||||
20250407,102000,3453868100,103600,103600,103700,103500,84
|
||||
20250407,101900,3445165300,103500,103400,103500,103200,147
|
||||
20250407,101800,3429971900,103300,103300,103400,103100,36
|
||||
20250407,101700,3426253500,103400,103200,103600,103100,236
|
||||
20250407,101600,3401872500,103200,102900,103300,102800,26
|
||||
20250407,101500,3399195700,102900,103100,103700,102800,262
|
||||
20250407,101400,3372208100,103200,103200,103300,103100,42
|
||||
20250407,101300,3367875200,103000,103300,103400,103000,198
|
||||
20250407,101200,3347449100,103300,103500,103600,103300,54
|
||||
20250407,101100,3341866800,103500,103600,103600,103200,8
|
||||
20250407,101000,3341039200,103600,103400,103700,103100,131
|
||||
20250407,100900,3327500600,103400,103300,103400,103200,27
|
||||
20250407,100800,3324711800,103300,103800,103800,103300,176
|
||||
20250407,100700,3306483900,103800,103900,104000,103800,53
|
||||
20250407,100600,3300976900,103900,103300,104200,103300,30
|
||||
20250407,100500,3297866100,103700,103700,103700,103000,107
|
||||
20250407,100400,3286802300,103700,104400,104400,103700,340
|
||||
20250407,100300,3251479600,104400,103100,104400,103100,352
|
||||
20250407,100200,3214970700,103300,103200,103300,102600,41
|
||||
20250407,100100,3210741400,103300,102500,103300,102500,96
|
||||
20250407,100000,3200863600,102500,102700,102900,102500,45
|
||||
20250407,095900,3196241000,102100,102000,102400,101800,88
|
||||
20250407,095800,3187243900,101800,102100,102100,101800,56
|
||||
20250407,095700,3181535900,101600,102100,102100,101600,59
|
||||
20250407,095600,3175520800,102100,101900,102100,101600,224
|
||||
20250407,095500,3152732600,101900,102400,102400,101900,261
|
||||
20250407,095400,3126099900,102100,102300,102400,102100,165
|
||||
20250407,095300,3109241100,102300,102400,102400,101900,22
|
||||
20250407,095200,3106998000,101800,102100,102200,101600,478
|
||||
20250407,095100,3058260300,102100,102000,102600,102000,181
|
||||
20250407,095000,3039786900,102000,102400,102400,102000,547
|
||||
20250407,094900,2983899400,102500,102400,102500,102300,99
|
||||
20250407,094800,2973761500,102300,102400,102500,102200,431
|
||||
20250407,094700,2929679300,102400,102400,102700,102300,223
|
||||
20250407,094600,2906830100,102400,102400,102500,102300,53
|
||||
20250407,094500,2901404400,102400,102400,102900,102300,146
|
||||
20250407,094400,2886453300,102500,102600,103000,102400,336
|
||||
20250407,094300,2851987200,102800,103000,103000,102500,1177
|
||||
20250407,094200,2730924000,103100,103100,103600,103000,435
|
||||
20250407,094100,2686073100,103000,103000,103100,102900,86
|
||||
20250407,094000,2677220100,103000,103100,103500,103000,307
|
||||
20250407,093900,2645576800,103100,102900,103100,102800,929
|
||||
20250407,093800,2549822000,103100,103100,103100,102600,715
|
||||
20250407,093700,2476260200,103000,102500,103000,102500,158
|
||||
20250407,093600,2460003400,102500,102900,103000,102400,112
|
||||
20250407,093500,2448512700,102800,103000,103300,102500,704
|
||||
20250407,093400,2376018400,103000,103000,103000,102500,269
|
||||
20250407,093300,2348384600,102800,103100,103500,102400,1218
|
||||
20250407,093200,2222846100,103100,102400,103100,102300,349
|
||||
20250407,093100,2186974700,102400,102200,102400,102000,434
|
||||
20250407,093000,2142618500,102200,102600,102700,102200,848
|
||||
20250407,092900,2055799100,102600,102700,103100,102500,667
|
||||
20250407,092800,1987161900,102600,102900,102900,102600,489
|
||||
20250407,092700,1936886300,103000,103200,103200,102900,371
|
||||
20250407,092600,1898653700,103100,103300,103300,103000,390
|
||||
20250407,092500,1858403500,103000,102900,103800,102900,602
|
||||
20250407,092400,1796272600,103100,103000,103300,102800,533
|
||||
20250407,092300,1741363200,102900,103400,103400,102700,1686
|
||||
20250407,092200,1567437300,103400,103500,103800,103400,395
|
||||
20250407,092100,1526529300,103400,103700,104000,103400,467
|
||||
20250407,092000,1478165900,103700,103500,103900,103400,406
|
||||
20250407,091900,1436067700,103900,104300,104300,103500,1425
|
||||
20250407,091800,1287897700,104400,104500,104700,104100,1094
|
||||
20250407,091700,1173763900,104700,104700,104800,104300,489
|
||||
20250407,091600,1122637000,104600,104800,105300,104600,397
|
||||
20250407,091500,1081069900,104800,104600,105400,104600,314
|
||||
20250407,091400,1048170500,104600,104500,105000,104400,705
|
||||
20250407,091300,974422800,104300,104500,104700,104300,199
|
||||
20250407,091200,953639800,104400,104400,104900,104300,200
|
||||
20250407,091100,932745100,104300,105200,105200,104300,822
|
||||
20250407,091000,846539100,105100,105000,105800,104500,1113
|
||||
20250407,090900,729482300,104900,104600,105000,104500,162
|
||||
20250407,090800,712493500,104800,104500,104800,104200,65
|
||||
20250407,090700,705702400,104100,104400,104500,104000,406
|
||||
20250407,090600,663369800,104200,105000,105100,104200,181
|
||||
20250407,090500,644437600,105000,104200,105100,103900,400
|
||||
20250407,090400,602703900,104100,104100,104600,103300,1191
|
||||
20250407,090300,478518300,104100,104600,104900,103700,725
|
||||
20250407,090200,402776100,104900,105000,105100,104400,548
|
||||
20250407,090100,345338600,105300,105200,106000,105000,1771
|
||||
20250407,090000,158684100,105200,106200,107400,105100,1497
|
||||
|
Reference in New Issue
Block a user