Update 2025-04-16 2740 candle_min
This commit is contained in:
611
042000/min/candle-20250416.csv
Normal file
611
042000/min/candle-20250416.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250416,190900,10817492250,55100,55100,55100,55100,4209
|
||||
20250416,190800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,190700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,190600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,190500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,190400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,190300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,190200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,190100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,190000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,185900,10817492250,55100,55100,55100,55100,0
|
||||
20250416,185800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,185700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,185600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,185500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,185400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,185300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,185200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,185100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,185000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,184900,10817492250,55100,55100,55100,55100,0
|
||||
20250416,184800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,184700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,184600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,184500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,184400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,184300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,184200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,184100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,184000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,183900,10817492250,55100,55100,55100,55100,4209
|
||||
20250416,183800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,183700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,183600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,183500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,183400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,183300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,183200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,183100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,183000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,182900,10817492250,55100,55100,55100,55100,0
|
||||
20250416,182800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,182700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,182600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,182500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,182400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,182300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,182200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,182100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,182000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,181900,10817492250,55100,55100,55100,55100,0
|
||||
20250416,181800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,181700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,181600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,181500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,181400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,181300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,181200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,181100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,181000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,180900,10817492250,55100,55100,55100,55100,4209
|
||||
20250416,180800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,180700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,180600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,180500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,180400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,180300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,180200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,180100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,180000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,175900,10817492250,55100,55100,55100,55100,0
|
||||
20250416,175800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,175700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,175600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,175500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,175400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,175300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,175200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,175100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,175000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,174900,10817492250,55100,55100,55100,55100,0
|
||||
20250416,174800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,174700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,174600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,174500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,174400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,174300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,174200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,174100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,174000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,173900,10817492250,55100,55100,55100,55100,4209
|
||||
20250416,173800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,173700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,173600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,173500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,173400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,173300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,173200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,173100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,173000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,172900,10817492250,55100,55100,55100,55100,0
|
||||
20250416,172800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,172700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,172600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,172500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,172400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,172300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,172200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,172100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,172000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,171900,10817492250,55100,55100,55100,55100,0
|
||||
20250416,171800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,171700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,171600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,171500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,171400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,171300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,171200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,171100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,171000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,170900,10817492250,55100,55100,55100,55100,4209
|
||||
20250416,170800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,170700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,170600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,170500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,170400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,170300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,170200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,170100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,170000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,165900,10817492250,55100,55100,55100,55100,0
|
||||
20250416,165800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,165700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,165600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,165500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,165400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,165300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,165200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,165100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,165000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,164900,10817492250,55100,55100,55100,55100,0
|
||||
20250416,164800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,164700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,164600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,164500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,164400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,164300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,164200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,164100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,164000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,163900,10817492250,55100,55100,55100,55100,4209
|
||||
20250416,163800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,163700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,163600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,163500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,163400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,163300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,163200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,163100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,163000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,162900,10817492250,55100,55100,55100,55100,0
|
||||
20250416,162800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,162700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,162600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,162500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,162400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,162300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,162200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,162100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,162000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,161900,10817492250,55100,55100,55100,55100,0
|
||||
20250416,161800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,161700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,161600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,161500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,161400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,161300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,161200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,161100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,161000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,160900,10817492250,55100,55100,55100,55100,4209
|
||||
20250416,160800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,160700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,160600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,160500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,160400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,160300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,160200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,160100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,160000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,155900,10817492250,55100,55100,55100,55100,0
|
||||
20250416,155800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,155700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,155600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,155500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,155400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,155300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,155200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,155100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,155000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,154900,10817492250,55100,55100,55100,55100,0
|
||||
20250416,154800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,154700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,154600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,154500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,154400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,154300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,154200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,154100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,154000,10817492250,55100,55100,55100,55100,0
|
||||
20250416,153900,10817492250,55100,55100,55100,55100,4209
|
||||
20250416,153800,10817492250,55100,55100,55100,55100,0
|
||||
20250416,153700,10817492250,55100,55100,55100,55100,0
|
||||
20250416,153600,10817492250,55100,55100,55100,55100,0
|
||||
20250416,153500,10817492250,55100,55100,55100,55100,0
|
||||
20250416,153400,10817492250,55100,55100,55100,55100,0
|
||||
20250416,153300,10817492250,55100,55100,55100,55100,0
|
||||
20250416,153200,10817492250,55100,55100,55100,55100,0
|
||||
20250416,153100,10817492250,55100,55100,55100,55100,0
|
||||
20250416,153000,10817492250,55100,55100,55100,55100,4209
|
||||
20250416,152900,10585576350,55200,55200,55200,55200,0
|
||||
20250416,152800,10585576350,55200,55200,55200,55200,0
|
||||
20250416,152700,10585576350,55200,55200,55200,55200,0
|
||||
20250416,152600,10585576350,55200,55200,55200,55200,0
|
||||
20250416,152500,10585576350,55200,55200,55200,55200,0
|
||||
20250416,152400,10585576350,55200,55200,55200,55200,0
|
||||
20250416,152300,10585576350,55200,55200,55200,55200,0
|
||||
20250416,152200,10585576350,55200,55200,55200,55200,0
|
||||
20250416,152100,10585576350,55200,55200,55200,55200,0
|
||||
20250416,152000,10585576350,55200,55200,55200,55200,0
|
||||
20250416,151900,10585576350,55200,55100,55200,55000,993
|
||||
20250416,151800,10530877650,55100,55200,55300,55100,1053
|
||||
20250416,151700,10472779650,55200,55300,55300,55200,360
|
||||
20250416,151600,10452898450,55300,55300,55300,55200,247
|
||||
20250416,151500,10439249050,55300,55300,55300,55300,192
|
||||
20250416,151400,10428631450,55200,55300,55300,55200,136
|
||||
20250416,151300,10421111150,55300,55200,55300,55200,580
|
||||
20250416,151200,10389085350,55200,55200,55200,55100,157
|
||||
20250416,151100,10380420050,55200,55200,55300,55200,1861
|
||||
20250416,151000,10277656450,55300,55200,55300,55200,221
|
||||
20250416,150900,10265446850,55300,55300,55300,55200,512
|
||||
20250416,150800,10237168250,55300,55300,55300,55300,162
|
||||
20250416,150700,10228209650,55300,55300,55300,55300,169
|
||||
20250416,150600,10218863950,55200,55300,55300,55200,328
|
||||
20250416,150500,10200743650,55300,55300,55300,55200,267
|
||||
20250416,150400,10185979550,55200,55300,55300,55200,191
|
||||
20250416,150300,10175422250,55300,55200,55300,55200,341
|
||||
20250416,150200,10156570650,55300,55100,55300,55000,955
|
||||
20250416,150100,10103918450,55200,55100,55200,55100,259
|
||||
20250416,150000,10089644000,55100,55100,55200,55100,129
|
||||
20250416,145900,10082533100,55100,55300,55300,55100,386
|
||||
20250416,145800,10061250000,55200,55200,55200,55100,473
|
||||
20250416,145700,10035145000,55200,55100,55200,55100,262
|
||||
20250416,145600,10020689550,55200,55200,55200,55100,224
|
||||
20250416,145500,10008340150,55200,55200,55200,55100,122
|
||||
20250416,145400,10001614150,55200,55100,55200,55000,191
|
||||
20250416,145300,9991094050,55200,55300,55300,55100,384
|
||||
20250416,145200,9969928350,55100,55100,55200,55100,858
|
||||
20250416,145100,9922596050,55100,55100,55200,55100,202
|
||||
20250416,145000,9911461950,55100,55200,55300,55100,325
|
||||
20250416,144900,9893546150,55100,55100,55200,55000,4059
|
||||
20250416,144800,9670196550,55200,55100,55200,55100,284
|
||||
20250416,144700,9654532950,55200,55200,55200,55100,764
|
||||
20250416,144600,9612375250,55250,55300,55300,55200,91
|
||||
20250416,144500,9607347650,55300,55100,55300,55100,103
|
||||
20250416,144400,9601659850,55200,55200,55300,55200,783
|
||||
20250416,144300,9558438050,55200,55300,55300,55100,126
|
||||
20250416,144200,9551492150,55300,55200,55300,55100,625
|
||||
20250416,144100,9517021450,55200,55300,55300,55000,1117
|
||||
20250416,144000,9455446350,55300,55200,55300,55100,409
|
||||
20250416,143900,9432866150,55300,55200,55300,55100,568
|
||||
20250416,143800,9401555550,55300,55100,55300,55100,727
|
||||
20250416,143700,9361431650,55200,55100,55200,55100,953
|
||||
20250416,143600,9308916750,55100,55200,55300,55100,409
|
||||
20250416,143500,9286342650,55200,55200,55300,55200,258
|
||||
20250416,143400,9272095250,55200,55200,55300,55200,196
|
||||
20250416,143300,9261269750,55200,55400,55400,55200,418
|
||||
20250416,143200,9238151850,55400,55300,55400,55300,48
|
||||
20250416,143100,9235493850,55300,55150,55400,55100,879
|
||||
20250416,143000,9186902500,55100,55200,55300,55100,722
|
||||
20250416,142900,9147053900,55300,55200,55300,55200,272
|
||||
20250416,142800,9132036500,55300,55300,55300,55200,941
|
||||
20250416,142700,9080083200,55300,55300,55300,55200,1404
|
||||
20250416,142600,9002475400,55200,55300,55400,55200,2696
|
||||
20250416,142500,8853442200,55300,55400,55400,55300,528
|
||||
20250416,142400,8824212100,55400,55300,55500,55300,910
|
||||
20250416,142300,8773865700,55400,55600,55600,55300,1157
|
||||
20250416,142200,8709743800,55600,55500,55600,55500,150
|
||||
20250416,142100,8701416300,55600,55400,55600,55400,429
|
||||
20250416,142000,8677634800,55400,55600,55600,55400,837
|
||||
20250416,141900,8631173800,55600,55600,55600,55500,795
|
||||
20250416,141800,8586985300,55600,55600,55600,55500,74
|
||||
20250416,141700,8582871900,55600,55600,55600,55500,129
|
||||
20250416,141600,8575699700,55500,55600,55600,55500,72
|
||||
20250416,141500,8571698900,55600,55600,55600,55600,55
|
||||
20250416,141400,8568640900,55600,55700,55700,55600,342
|
||||
20250416,141300,8549622400,55600,55600,55700,55600,355
|
||||
20250416,141200,8529884000,55600,55700,55700,55500,595
|
||||
20250416,141100,8496804300,55700,55700,55700,55700,30
|
||||
20250416,141000,8495133300,55700,55700,55700,55700,114
|
||||
20250416,140900,8488783500,55700,55800,55800,55700,389
|
||||
20250416,140800,8467116000,55800,55800,55800,55700,209
|
||||
20250416,140700,8455461500,55800,55800,55800,55800,33
|
||||
20250416,140600,8453620100,55800,55800,55800,55700,299
|
||||
20250416,140500,8436954100,55800,55800,55800,55800,342
|
||||
20250416,140400,8417870500,55700,55800,55800,55700,233
|
||||
20250416,140300,8404869300,55800,55800,55800,55800,43
|
||||
20250416,140200,8402469900,55700,55800,55900,55700,213
|
||||
20250416,140100,8390594700,55700,55800,55900,55700,201
|
||||
20250416,140000,8379385400,55800,55900,55900,55800,459
|
||||
20250416,135900,8353745400,56000,55900,56000,55900,91
|
||||
20250416,135800,8348651900,56000,55900,56000,55900,432
|
||||
20250416,135700,8324498600,55800,55800,55800,55800,44
|
||||
20250416,135600,8322043400,55800,55800,55900,55800,245
|
||||
20250416,135500,8308369500,55800,55700,55900,55700,81
|
||||
20250416,135400,8303846700,55750,55800,55800,55700,182
|
||||
20250416,135300,8293694100,55700,55700,55800,55700,142
|
||||
20250416,135200,8285779100,55700,55800,55900,55700,277
|
||||
20250416,135100,8270323900,55800,55800,55800,55600,964
|
||||
20250416,135000,8216637100,55800,55800,55800,55800,98
|
||||
20250416,134900,8211168700,55900,55900,55900,55800,70
|
||||
20250416,134800,8207259400,55800,55800,55800,55800,84
|
||||
20250416,134700,8202572200,55800,55700,55800,55700,311
|
||||
20250416,134600,8185218500,55800,55800,55800,55700,170
|
||||
20250416,134500,8175732900,55900,55900,56000,55900,93
|
||||
20250416,134400,8170532100,55900,55950,55950,55900,223
|
||||
20250416,134300,8158062400,55900,55800,56000,55800,586
|
||||
20250416,134200,8125323200,55800,55900,56000,55800,43
|
||||
20250416,134100,8122919700,55800,55900,55900,55800,139
|
||||
20250416,134000,8115149800,55900,55900,55900,55800,746
|
||||
20250416,133900,8073456200,55800,56000,56000,55700,1293
|
||||
20250416,133800,8001272600,56000,56000,56000,56000,152
|
||||
20250416,133700,7992760600,56000,56000,56100,55900,296
|
||||
20250416,133600,7976184600,56000,56000,56000,56000,370
|
||||
20250416,133500,7955464600,56000,56000,56100,55900,3368
|
||||
20250416,133400,7766886800,55900,55800,56000,55800,4199
|
||||
20250416,133300,7531837700,55700,55700,55800,55700,149
|
||||
20250416,133200,7523538100,55700,55700,55800,55600,52
|
||||
20250416,133100,7520641100,55700,55700,55700,55600,116
|
||||
20250416,133000,7514180100,55600,55600,55600,55600,561
|
||||
20250416,132900,7482988500,55500,55600,55600,55500,31
|
||||
20250416,132800,7481267500,55500,55500,55600,55500,47
|
||||
20250416,132700,7478656000,55600,55600,55600,55600,25
|
||||
20250416,132600,7477266000,55500,55500,55500,55400,328
|
||||
20250416,132500,7459062200,55500,55500,55500,55500,47
|
||||
20250416,132400,7456453700,55500,55500,55500,55400,169
|
||||
20250416,132300,7447074400,55500,55600,55600,55500,270
|
||||
20250416,132200,7432062500,55600,55600,55600,55500,37
|
||||
20250416,132100,7430006500,55500,55600,55600,55500,56
|
||||
20250416,132000,7426895000,55600,55600,55600,55500,119
|
||||
20250416,131900,7420283300,55600,55500,55600,55500,456
|
||||
20250416,131800,7394966700,55400,55500,55500,55400,158
|
||||
20250416,131700,7386197900,55500,55400,55500,55400,67
|
||||
20250416,131600,7382483800,55500,55600,55600,55500,142
|
||||
20250416,131500,7374601200,55600,55600,55600,55500,18
|
||||
20250416,131400,7373600900,55600,55600,55700,55600,104
|
||||
20250416,131300,7367818200,55600,55700,55700,55600,131
|
||||
20250416,131200,7360521800,55700,55500,55700,55500,570
|
||||
20250416,131100,7328795800,55500,55500,55500,55400,359
|
||||
20250416,131000,7308871500,55500,55400,55500,55300,458
|
||||
20250416,130900,7283508000,55400,55400,55500,55400,1239
|
||||
20250416,130800,7214866900,55500,55600,55600,55500,929
|
||||
20250416,130700,7163307300,55500,55600,55600,55500,52
|
||||
20250416,130600,7160419400,55600,55700,55700,55600,467
|
||||
20250416,130500,7134443000,55700,55700,55700,55700,6
|
||||
20250416,130400,7134108800,55700,55600,55700,55600,12
|
||||
20250416,130300,7133441000,55700,55700,55700,55600,12
|
||||
20250416,130200,7132772900,55700,55700,55700,55600,18
|
||||
20250416,130100,7131770500,55700,55600,55700,55600,59
|
||||
20250416,130000,7128488200,55600,55700,55700,55500,1836
|
||||
20250416,125900,7026411300,55800,55800,55800,55700,65
|
||||
20250416,125800,7022787600,55700,55900,55900,55700,277
|
||||
20250416,125700,7007325400,55900,55900,56000,55900,506
|
||||
20250416,125600,6979039900,55900,56000,56000,55900,49
|
||||
20250416,125500,6976296500,56000,55800,56000,55800,422
|
||||
20250416,125400,6952707100,55900,55900,55900,55900,146
|
||||
20250416,125300,6944545700,55900,55800,55900,55800,90
|
||||
20250416,125200,6939519500,55900,55800,55900,55800,57
|
||||
20250416,125100,6936335900,55900,55800,55900,55800,82
|
||||
20250416,125000,6931754800,55800,55800,55900,55800,125
|
||||
20250416,124900,6924775900,55800,55700,55900,55700,174
|
||||
20250416,124800,6915066800,55700,55700,55900,55700,684
|
||||
20250416,124700,6876941800,55700,55700,55800,55600,553
|
||||
20250416,124600,6846138100,55700,55800,55800,55700,160
|
||||
20250416,124500,6837224100,55700,55800,55800,55700,57
|
||||
20250416,124400,6834044200,55800,55700,55800,55700,32
|
||||
20250416,124300,6832258800,55800,55800,55800,55700,52
|
||||
20250416,124200,6829357300,55800,55800,55800,55700,23
|
||||
20250416,124100,6828074200,55800,55700,55800,55700,192
|
||||
20250416,124000,6817376600,55800,55900,55900,55800,209
|
||||
20250416,123900,6805709300,55900,55800,55900,55800,75
|
||||
20250416,123800,6801521700,55700,55800,55800,55700,228
|
||||
20250416,123700,6788799600,55800,55800,55800,55800,23
|
||||
20250416,123600,6787516200,55800,55700,55800,55700,30
|
||||
20250416,123500,6785842500,55800,55800,55800,55800,21
|
||||
20250416,123400,6784670700,55800,55800,55900,55700,117
|
||||
20250416,123300,6778145500,55900,55800,56000,55800,35
|
||||
20250416,123200,6776189200,55800,55900,55900,55800,58
|
||||
20250416,123100,6772947600,55900,55900,55900,55800,406
|
||||
20250416,123000,6750260600,55800,55900,55900,55800,63
|
||||
20250416,122900,6746743500,55800,55800,55900,55700,548
|
||||
20250416,122800,6716173000,55700,55800,55900,55700,422
|
||||
20250416,122700,6692652500,55900,55800,55900,55800,59
|
||||
20250416,122600,6689358700,55900,55900,56000,55900,358
|
||||
20250416,122500,6669346400,56000,56100,56100,55900,263
|
||||
20250416,122400,6654623300,56100,56000,56100,56000,149
|
||||
20250416,122300,6646277300,55900,56000,56000,55900,18
|
||||
20250416,122200,6645269500,55900,55900,56000,55900,28
|
||||
20250416,122100,6643702600,55900,55900,56000,55900,68
|
||||
20250416,122000,6639900900,55900,56100,56100,55900,399
|
||||
20250416,121900,6617560800,56100,56100,56100,56100,33
|
||||
20250416,121800,6615709500,56100,56000,56100,55900,232
|
||||
20250416,121700,6602717600,55900,55800,55900,55800,372
|
||||
20250416,121600,6581945100,55800,55800,55800,55700,50
|
||||
20250416,121500,6579155800,55800,55600,55800,55600,287
|
||||
20250416,121400,6563187200,55600,55700,55800,55600,161
|
||||
20250416,121300,6554219800,55700,55700,55700,55700,69
|
||||
20250416,121200,6550376500,55700,55800,55800,55600,200
|
||||
20250416,121100,6539235600,55800,55800,55800,55700,36
|
||||
20250416,121000,6537227100,55700,55700,55800,55700,53
|
||||
20250416,120900,6534270000,55800,55700,55800,55700,62
|
||||
20250416,120800,6530810700,55800,55800,55800,55700,44
|
||||
20250416,120700,6528358600,55700,55700,55700,55600,205
|
||||
20250416,120600,6516940300,55700,55700,55800,55600,308
|
||||
20250416,120500,6499788200,55700,55800,55800,55700,494
|
||||
20250416,120400,6472260750,55800,55800,55800,55800,30
|
||||
20250416,120300,6470586750,55750,55800,55800,55700,421
|
||||
20250416,120200,6447099400,55800,55800,55900,55700,359
|
||||
20250416,120100,6427070400,55700,55800,55900,55700,24
|
||||
20250416,120000,6425729600,55900,55900,55900,55800,271
|
||||
20250416,115900,6410602500,55800,55900,56000,55800,69
|
||||
20250416,115800,6406743400,55900,55700,55900,55600,243
|
||||
20250416,115700,6393194200,55700,55600,55700,55500,285
|
||||
20250416,115600,6377349000,55600,55600,55600,55500,30
|
||||
20250416,115500,6375681200,55600,55500,55700,55500,66
|
||||
20250416,115400,6372012300,55500,55600,55600,55500,644
|
||||
20250416,115300,6336250000,55700,55700,55700,55500,1751
|
||||
20250416,115200,6238889800,55800,55700,55800,55700,205
|
||||
20250416,115100,6227469300,55600,55500,55800,55500,644
|
||||
20250416,115000,6191668500,55500,55500,55600,55400,796
|
||||
20250416,114900,6147488700,55500,55700,55700,55500,2490
|
||||
20250416,114800,6009073500,55600,55800,55900,55600,978
|
||||
20250416,114700,5954564800,55900,55900,56000,55800,1225
|
||||
20250416,114600,5886099200,56000,56100,56100,56000,1175
|
||||
20250416,114500,5820297200,56100,56200,56200,56000,305
|
||||
20250416,114400,5803190000,56200,56100,56200,56100,258
|
||||
20250416,114300,5788714600,56100,56300,56300,56000,2552
|
||||
20250416,114200,5645532500,56300,56300,56300,56200,117
|
||||
20250416,114100,5638946400,56300,56300,56300,56200,368
|
||||
20250416,114000,5618256900,56300,56400,56400,56300,252
|
||||
20250416,113900,5604068700,56400,56400,56400,56300,27
|
||||
20250416,113800,5602546100,56400,56300,56400,56300,32
|
||||
20250416,113700,5600742200,56400,56300,56700,56300,308
|
||||
20250416,113600,5583357400,56300,56300,56300,56200,264
|
||||
20250416,113500,5568494900,56200,56300,56400,56200,182
|
||||
20250416,113400,5558242600,56300,56300,56400,56250,524
|
||||
20250416,113300,5528741000,56400,56300,56400,56300,126
|
||||
20250416,113200,5521646800,56300,56300,56300,56200,92
|
||||
20250416,113100,5516468000,56300,56300,56300,56300,217
|
||||
20250416,113000,5504250900,56300,56400,56400,56200,276
|
||||
20250416,112900,5488711500,56400,56300,56400,56300,228
|
||||
20250416,112800,5475874700,56300,56300,56300,56200,287
|
||||
20250416,112700,5459716800,56200,56300,56300,56200,83
|
||||
20250416,112600,5455050600,56300,56300,56300,56200,76
|
||||
20250416,112500,5450776400,56300,56200,56300,56200,249
|
||||
20250416,112400,5436759700,56300,56200,56300,56200,63
|
||||
20250416,112300,5433217200,56200,56200,56300,56200,152
|
||||
20250416,112200,5424671700,56300,56300,56500,56300,341
|
||||
20250416,112100,5405442000,56300,56400,56400,56300,683
|
||||
20250416,112000,5366974300,56400,56500,56500,56400,293
|
||||
20250416,111900,5350446300,56700,56700,56900,56500,663
|
||||
20250416,111800,5312888200,56700,56600,56700,56500,82
|
||||
20250416,111700,5308246600,56800,56800,56800,56800,16
|
||||
20250416,111600,5307337800,56600,56500,57000,56500,299
|
||||
20250416,111500,5290368100,56500,56500,56600,56400,347
|
||||
20250416,111400,5270771800,56500,56500,56500,56400,213
|
||||
20250416,111300,5258738300,56500,56800,57000,56500,346
|
||||
20250416,111200,5239067700,56800,56600,56900,56400,155
|
||||
20250416,111100,5230316800,56600,56500,56600,56400,233
|
||||
20250416,111000,5217152700,56500,56900,56900,56400,1194
|
||||
20250416,110900,5149508300,56800,56600,56800,56600,361
|
||||
20250416,110800,5129050600,56600,56600,56800,56500,115
|
||||
20250416,110700,5122548700,56600,56500,56900,56400,460
|
||||
20250416,110600,5096547600,56600,56500,56600,56400,361
|
||||
20250416,110500,5076135400,56500,56500,56600,56400,156
|
||||
20250416,110400,5067322200,56400,56300,56900,56300,882
|
||||
20250416,110300,5017577400,56300,56200,56300,56200,419
|
||||
20250416,110200,4994016000,56200,56300,56300,56200,103
|
||||
20250416,110100,4988217950,56300,56100,56300,56100,1081
|
||||
20250416,110000,4927461750,56100,56300,56300,56100,924
|
||||
20250416,105900,4875527850,56300,56200,56300,56200,225
|
||||
20250416,105800,4862868150,56300,56300,56300,56200,408
|
||||
20250416,105700,4839898950,56200,56400,56400,56200,288
|
||||
20250416,105600,4823682750,56400,56400,56400,56300,88
|
||||
20250416,105500,4818723950,56300,56500,56500,56300,711
|
||||
20250416,105400,4778613250,56400,56400,56500,56400,95
|
||||
20250416,105300,4773252250,56500,56500,56500,56400,173
|
||||
20250416,105200,4763492750,56400,56400,56600,56400,448
|
||||
20250416,105100,4738165850,56600,56600,56600,56400,282
|
||||
20250416,105000,4722226750,56500,56800,56900,56500,728
|
||||
20250416,104900,4680959050,56900,56800,57000,56800,394
|
||||
20250416,104800,4658531150,56700,56600,56800,56600,273
|
||||
20250416,104700,4643046650,56600,56500,56600,56500,247
|
||||
20250416,104600,4629066750,56500,56500,57100,56500,1395
|
||||
20250416,104500,4550054200,56500,56700,56700,56500,828
|
||||
20250416,104400,4503160900,56600,56500,56600,56500,732
|
||||
20250416,104300,4461782900,56500,56500,57000,56400,802
|
||||
20250416,104200,4416371000,56500,56500,56500,56400,382
|
||||
20250416,104100,4394788200,56500,56500,56500,56400,733
|
||||
20250416,104000,4353432800,56400,56600,57000,56400,1367
|
||||
20250416,103900,4276068300,56600,56600,56600,56500,1156
|
||||
20250416,103800,4210689300,56600,56800,56900,56600,388
|
||||
20250416,103700,4188682700,56800,56900,57200,56800,371
|
||||
20250416,103600,4167556500,56900,56800,56900,56700,54
|
||||
20250416,103500,4164492000,56800,57000,57000,56700,151
|
||||
20250416,103400,4155913000,56900,56900,57200,56700,458
|
||||
20250416,103300,4129788100,56600,56800,56900,56500,1846
|
||||
20250416,103200,4025227700,56800,56800,56800,56800,34
|
||||
20250416,103100,4023296500,56700,56800,57200,56700,1481
|
||||
20250416,103000,3939069600,56800,57000,57000,56700,257
|
||||
20250416,102900,3924475600,57000,57000,57000,56800,60
|
||||
20250416,102800,3921060000,56900,56800,57200,56800,415
|
||||
20250416,102700,3897426400,56700,57000,57000,56700,752
|
||||
20250416,102600,3854725700,56900,56900,57100,56900,265
|
||||
20250416,102500,3839621300,57000,57100,57400,56900,658
|
||||
20250416,102400,3801999800,57100,57100,57100,57100,13
|
||||
20250416,102300,3801257500,57100,57100,57100,57100,6
|
||||
20250416,102200,3800914900,57000,57000,57300,56800,1040
|
||||
20250416,102100,3741595300,57050,57050,57100,57000,32
|
||||
20250416,102000,3739770600,57100,57000,57100,57000,26
|
||||
20250416,101900,3738286500,57100,57100,57200,57000,377
|
||||
20250416,101800,3716739500,57000,57100,57100,57000,98
|
||||
20250416,101700,3711144500,57100,57100,57100,57100,47
|
||||
20250416,101600,3708460800,57100,57100,57200,57100,571
|
||||
20250416,101500,3675806100,57100,57200,57200,57000,511
|
||||
20250416,101400,3646588600,57300,57300,57300,57200,628
|
||||
20250416,101300,3610606500,57200,57200,57300,57000,720
|
||||
20250416,101200,3569397800,57000,57100,57100,56900,129
|
||||
20250416,101100,3562042700,57100,57200,57200,57000,510
|
||||
20250416,101000,3532905800,57100,56900,57300,56900,875
|
||||
20250416,100900,3482920000,56900,56900,56900,56900,35
|
||||
20250416,100800,3480928500,56800,57000,57000,56800,336
|
||||
20250416,100700,3461810300,56900,56900,57000,56800,121
|
||||
20250416,100600,3454922100,56900,56800,56900,56800,237
|
||||
20250416,100500,3441459100,56800,56800,56800,56800,542
|
||||
20250416,100400,3410673500,56800,56800,56800,56700,275
|
||||
20250416,100300,3395056300,56900,56800,56900,56800,146
|
||||
20250416,100200,3386762200,56900,56800,56900,56800,73
|
||||
20250416,100100,3382615600,56800,56800,56900,56800,41
|
||||
20250416,100000,3380284800,56800,56800,56900,56800,251
|
||||
20250416,095900,3366027900,56800,56800,56800,56700,106
|
||||
20250416,095800,3360008600,56800,56800,56800,56700,1214
|
||||
20250416,095700,3291132900,56800,56900,56900,56800,128
|
||||
20250416,095600,3283850900,56900,57000,57000,56900,37
|
||||
20250416,095500,3281744500,56900,56900,56900,56900,360
|
||||
20250416,095400,3261260500,56900,57000,57000,56900,135
|
||||
20250416,095300,3253575200,56800,56800,56900,56800,421
|
||||
20250416,095200,3229622100,56800,56900,56900,56700,842
|
||||
20250416,095100,3181797000,56900,56900,57000,56900,649
|
||||
20250416,095000,3144863700,57000,56900,57000,56900,266
|
||||
20250416,094900,3129711400,56900,57200,57200,56900,826
|
||||
20250416,094800,3082617300,57200,57200,57200,57100,28
|
||||
20250416,094700,3081016000,57100,56900,57300,56800,1139
|
||||
20250416,094600,3016022000,56900,57000,57100,56800,799
|
||||
20250416,094500,2970483400,57100,57000,57200,57000,117
|
||||
20250416,094400,2963802100,57000,56800,57000,56800,324
|
||||
20250416,094300,2945378400,56700,56700,56700,56700,272
|
||||
20250416,094200,2929956000,56700,56600,56700,56600,132
|
||||
20250416,094100,2922484700,56600,56900,56900,56500,1643
|
||||
20250416,094000,2829309400,56800,56800,56800,56800,319
|
||||
20250416,093900,2811190200,56900,56800,56900,56800,227
|
||||
20250416,093800,2798292500,56700,57100,57100,56700,537
|
||||
20250416,093700,2767694800,57100,57200,57300,57100,829
|
||||
20250416,093600,2720320350,57200,57100,57200,57100,346
|
||||
20250416,093500,2700531950,57100,57200,57400,57100,543
|
||||
20250416,093400,2669420050,57200,57100,57500,57100,3511
|
||||
20250416,093300,2467843650,57100,56800,57100,56800,2273
|
||||
20250416,093200,2338307450,56900,56500,56900,56500,579
|
||||
20250416,093100,2305457500,56600,56700,56700,56600,159
|
||||
20250416,093000,2296450000,56500,56500,56600,56500,137
|
||||
20250416,092900,2288696900,56500,56600,56600,56400,531
|
||||
20250416,092800,2258702600,56500,56500,56500,56400,312
|
||||
20250416,092700,2241084200,56500,56600,56700,56400,308
|
||||
20250416,092600,2223673200,56600,56800,56800,56400,1377
|
||||
20250416,092500,2145756000,56700,56700,56900,56600,1660
|
||||
20250416,092400,2051511250,56700,56600,56700,56500,280
|
||||
20250416,092300,2035654250,56600,56300,56600,56300,601
|
||||
20250416,092200,2001691950,56400,56300,56400,56200,431
|
||||
20250416,092100,1977398250,56300,56300,56300,56200,205
|
||||
20250416,092000,1965862450,56400,56300,56400,56200,1787
|
||||
20250416,091900,1865262750,56250,56200,56250,56100,298
|
||||
20250416,091800,1848520350,56200,56200,56300,56100,387
|
||||
20250416,091700,1826755750,56100,56200,56200,56100,248
|
||||
20250416,091600,1812820600,56200,56300,56400,55900,5755
|
||||
20250416,091500,1490018300,56300,56600,56600,56300,1218
|
||||
20250416,091400,1421179000,56500,56400,56500,56400,166
|
||||
20250416,091300,1411800100,56400,56400,56400,56300,2253
|
||||
20250416,091200,1284890100,56400,56400,56400,56300,1255
|
||||
20250416,091100,1214115700,56500,56600,56600,56400,1134
|
||||
20250416,091000,1150019100,56700,56500,56700,56500,787
|
||||
20250416,090900,1105468900,56500,56200,56500,56200,572
|
||||
20250416,090800,1073258950,56200,56500,56600,56200,1390
|
||||
20250416,090700,994966700,56600,56500,56900,56500,1830
|
||||
20250416,090600,891295000,56650,56700,57000,56300,3149
|
||||
20250416,090500,713143200,56700,57100,57100,56700,1214
|
||||
20250416,090400,644127100,57100,57000,57300,56900,874
|
||||
20250416,090300,594286600,57000,57600,57600,56900,1574
|
||||
20250416,090200,504382500,57500,57100,57500,56900,3136
|
||||
20250416,090100,324687700,57100,57300,57400,57000,1436
|
||||
20250416,090000,242680500,57300,57500,57600,56900,4228
|
||||
|
Reference in New Issue
Block a user