Update 2025-04-03 2740 candle_min
This commit is contained in:
586
014680/min/candle-20250403.csv
Normal file
586
014680/min/candle-20250403.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,184400,6971397600,118400,118400,118400,118400,1639
|
||||
20250403,184300,6971397600,118400,118400,118400,118400,0
|
||||
20250403,184200,6971397600,118400,118400,118400,118400,0
|
||||
20250403,184100,6971397600,118400,118400,118400,118400,0
|
||||
20250403,184000,6971397600,118400,118400,118400,118400,0
|
||||
20250403,183900,6971397600,118400,118400,118400,118400,0
|
||||
20250403,183800,6971397600,118400,118400,118400,118400,0
|
||||
20250403,183700,6971397600,118400,118400,118400,118400,0
|
||||
20250403,183600,6971397600,118400,118400,118400,118400,0
|
||||
20250403,183500,6971397600,118400,118400,118400,118400,0
|
||||
20250403,183400,6971397600,118400,118400,118400,118400,0
|
||||
20250403,183300,6971397600,118400,118400,118400,118400,0
|
||||
20250403,183200,6971397600,118400,118400,118400,118400,0
|
||||
20250403,183100,6971397600,118400,118400,118400,118400,0
|
||||
20250403,183000,6971397600,118400,118400,118400,118400,0
|
||||
20250403,182900,6971397600,118400,118400,118400,118400,0
|
||||
20250403,182800,6971397600,118400,118400,118400,118400,0
|
||||
20250403,182700,6971397600,118400,118400,118400,118400,0
|
||||
20250403,182600,6971397600,118400,118400,118400,118400,0
|
||||
20250403,182500,6971397600,118400,118400,118400,118400,0
|
||||
20250403,182400,6971397600,118400,118400,118400,118400,0
|
||||
20250403,182300,6971397600,118400,118400,118400,118400,0
|
||||
20250403,182200,6971397600,118400,118400,118400,118400,0
|
||||
20250403,182100,6971397600,118400,118400,118400,118400,0
|
||||
20250403,182000,6971397600,118400,118400,118400,118400,0
|
||||
20250403,181900,6971397600,118400,118400,118400,118400,0
|
||||
20250403,181800,6971397600,118400,118400,118400,118400,0
|
||||
20250403,181700,6971397600,118400,118400,118400,118400,0
|
||||
20250403,181600,6971397600,118400,118400,118400,118400,0
|
||||
20250403,181500,6971397600,118400,118400,118400,118400,0
|
||||
20250403,181400,6971397600,118400,118400,118400,118400,1639
|
||||
20250403,181300,6971397600,118400,118400,118400,118400,0
|
||||
20250403,181200,6971397600,118400,118400,118400,118400,0
|
||||
20250403,181100,6971397600,118400,118400,118400,118400,0
|
||||
20250403,181000,6971397600,118400,118400,118400,118400,0
|
||||
20250403,180900,6971397600,118400,118400,118400,118400,0
|
||||
20250403,180800,6971397600,118400,118400,118400,118400,0
|
||||
20250403,180700,6971397600,118400,118400,118400,118400,0
|
||||
20250403,180600,6971397600,118400,118400,118400,118400,0
|
||||
20250403,180500,6971397600,118400,118400,118400,118400,0
|
||||
20250403,180400,6971397600,118400,118400,118400,118400,0
|
||||
20250403,180300,6971397600,118400,118400,118400,118400,0
|
||||
20250403,180200,6971397600,118400,118400,118400,118400,0
|
||||
20250403,180100,6971397600,118400,118400,118400,118400,0
|
||||
20250403,180000,6971397600,118400,118400,118400,118400,0
|
||||
20250403,175900,6971397600,118400,118400,118400,118400,0
|
||||
20250403,175800,6971397600,118400,118400,118400,118400,0
|
||||
20250403,175700,6971397600,118400,118400,118400,118400,0
|
||||
20250403,175600,6971397600,118400,118400,118400,118400,0
|
||||
20250403,175500,6971397600,118400,118400,118400,118400,0
|
||||
20250403,175400,6971397600,118400,118400,118400,118400,0
|
||||
20250403,175300,6971397600,118400,118400,118400,118400,0
|
||||
20250403,175200,6971397600,118400,118400,118400,118400,0
|
||||
20250403,175100,6971397600,118400,118400,118400,118400,0
|
||||
20250403,175000,6971397600,118400,118400,118400,118400,0
|
||||
20250403,174900,6971397600,118400,118400,118400,118400,0
|
||||
20250403,174800,6971397600,118400,118400,118400,118400,0
|
||||
20250403,174700,6971397600,118400,118400,118400,118400,0
|
||||
20250403,174600,6971397600,118400,118400,118400,118400,0
|
||||
20250403,174500,6971397600,118400,118400,118400,118400,0
|
||||
20250403,174400,6971397600,118400,118400,118400,118400,1639
|
||||
20250403,174300,6971397600,118400,118400,118400,118400,0
|
||||
20250403,174200,6971397600,118400,118400,118400,118400,0
|
||||
20250403,174100,6971397600,118400,118400,118400,118400,0
|
||||
20250403,174000,6971397600,118400,118400,118400,118400,0
|
||||
20250403,173900,6971397600,118400,118400,118400,118400,0
|
||||
20250403,173800,6971397600,118400,118400,118400,118400,0
|
||||
20250403,173700,6971397600,118400,118400,118400,118400,0
|
||||
20250403,173600,6971397600,118400,118400,118400,118400,0
|
||||
20250403,173500,6971397600,118400,118400,118400,118400,0
|
||||
20250403,173400,6971397600,118400,118400,118400,118400,0
|
||||
20250403,173300,6971397600,118400,118400,118400,118400,0
|
||||
20250403,173200,6971397600,118400,118400,118400,118400,0
|
||||
20250403,173100,6971397600,118400,118400,118400,118400,0
|
||||
20250403,173000,6971397600,118400,118400,118400,118400,0
|
||||
20250403,172900,6971397600,118400,118400,118400,118400,0
|
||||
20250403,172800,6971397600,118400,118400,118400,118400,0
|
||||
20250403,172700,6971397600,118400,118400,118400,118400,0
|
||||
20250403,172600,6971397600,118400,118400,118400,118400,0
|
||||
20250403,172500,6971397600,118400,118400,118400,118400,0
|
||||
20250403,172400,6971397600,118400,118400,118400,118400,0
|
||||
20250403,172300,6971397600,118400,118400,118400,118400,0
|
||||
20250403,172200,6971397600,118400,118400,118400,118400,0
|
||||
20250403,172100,6971397600,118400,118400,118400,118400,0
|
||||
20250403,172000,6971397600,118400,118400,118400,118400,0
|
||||
20250403,171900,6971397600,118400,118400,118400,118400,0
|
||||
20250403,171800,6971397600,118400,118400,118400,118400,0
|
||||
20250403,171700,6971397600,118400,118400,118400,118400,0
|
||||
20250403,171600,6971397600,118400,118400,118400,118400,0
|
||||
20250403,171500,6971397600,118400,118400,118400,118400,0
|
||||
20250403,171400,6971397600,118400,118400,118400,118400,1639
|
||||
20250403,171300,6971397600,118400,118400,118400,118400,0
|
||||
20250403,171200,6971397600,118400,118400,118400,118400,0
|
||||
20250403,171100,6971397600,118400,118400,118400,118400,0
|
||||
20250403,171000,6971397600,118400,118400,118400,118400,0
|
||||
20250403,170900,6971397600,118400,118400,118400,118400,0
|
||||
20250403,170800,6971397600,118400,118400,118400,118400,0
|
||||
20250403,170700,6971397600,118400,118400,118400,118400,0
|
||||
20250403,170600,6971397600,118400,118400,118400,118400,0
|
||||
20250403,170500,6971397600,118400,118400,118400,118400,0
|
||||
20250403,170400,6971397600,118400,118400,118400,118400,0
|
||||
20250403,170300,6971397600,118400,118400,118400,118400,0
|
||||
20250403,170200,6971397600,118400,118400,118400,118400,0
|
||||
20250403,170100,6971397600,118400,118400,118400,118400,0
|
||||
20250403,170000,6971397600,118400,118400,118400,118400,0
|
||||
20250403,165900,6971397600,118400,118400,118400,118400,0
|
||||
20250403,165800,6971397600,118400,118400,118400,118400,0
|
||||
20250403,165700,6971397600,118400,118400,118400,118400,0
|
||||
20250403,165600,6971397600,118400,118400,118400,118400,0
|
||||
20250403,165500,6971397600,118400,118400,118400,118400,0
|
||||
20250403,165400,6971397600,118400,118400,118400,118400,0
|
||||
20250403,165300,6971397600,118400,118400,118400,118400,0
|
||||
20250403,165200,6971397600,118400,118400,118400,118400,0
|
||||
20250403,165100,6971397600,118400,118400,118400,118400,0
|
||||
20250403,165000,6971397600,118400,118400,118400,118400,0
|
||||
20250403,164900,6971397600,118400,118400,118400,118400,0
|
||||
20250403,164800,6971397600,118400,118400,118400,118400,0
|
||||
20250403,164700,6971397600,118400,118400,118400,118400,0
|
||||
20250403,164600,6971397600,118400,118400,118400,118400,0
|
||||
20250403,164500,6971397600,118400,118400,118400,118400,0
|
||||
20250403,164400,6971397600,118400,118400,118400,118400,1639
|
||||
20250403,164300,6971397600,118400,118400,118400,118400,0
|
||||
20250403,164200,6971397600,118400,118400,118400,118400,0
|
||||
20250403,164100,6971397600,118400,118400,118400,118400,0
|
||||
20250403,164000,6971397600,118400,118400,118400,118400,0
|
||||
20250403,163900,6971397600,118400,118400,118400,118400,0
|
||||
20250403,163800,6971397600,118400,118400,118400,118400,0
|
||||
20250403,163700,6971397600,118400,118400,118400,118400,0
|
||||
20250403,163600,6971397600,118400,118400,118400,118400,0
|
||||
20250403,163500,6971397600,118400,118400,118400,118400,0
|
||||
20250403,163400,6971397600,118400,118400,118400,118400,0
|
||||
20250403,163300,6971397600,118400,118400,118400,118400,0
|
||||
20250403,163200,6971397600,118400,118400,118400,118400,0
|
||||
20250403,163100,6971397600,118400,118400,118400,118400,0
|
||||
20250403,163000,6971397600,118400,118400,118400,118400,0
|
||||
20250403,162900,6971397600,118400,118400,118400,118400,0
|
||||
20250403,162800,6971397600,118400,118400,118400,118400,0
|
||||
20250403,162700,6971397600,118400,118400,118400,118400,0
|
||||
20250403,162600,6971397600,118400,118400,118400,118400,0
|
||||
20250403,162500,6971397600,118400,118400,118400,118400,0
|
||||
20250403,162400,6971397600,118400,118400,118400,118400,0
|
||||
20250403,162300,6971397600,118400,118400,118400,118400,0
|
||||
20250403,162200,6971397600,118400,118400,118400,118400,0
|
||||
20250403,162100,6971397600,118400,118400,118400,118400,0
|
||||
20250403,162000,6971397600,118400,118400,118400,118400,0
|
||||
20250403,161900,6971397600,118400,118400,118400,118400,0
|
||||
20250403,161800,6971397600,118400,118400,118400,118400,0
|
||||
20250403,161700,6971397600,118400,118400,118400,118400,0
|
||||
20250403,161600,6971397600,118400,118400,118400,118400,0
|
||||
20250403,161500,6971397600,118400,118400,118400,118400,0
|
||||
20250403,161400,6971397600,118400,118400,118400,118400,1639
|
||||
20250403,161300,6971397600,118400,118400,118400,118400,0
|
||||
20250403,161200,6971397600,118400,118400,118400,118400,0
|
||||
20250403,161100,6971397600,118400,118400,118400,118400,0
|
||||
20250403,161000,6971397600,118400,118400,118400,118400,0
|
||||
20250403,160900,6971397600,118400,118400,118400,118400,0
|
||||
20250403,160800,6971397600,118400,118400,118400,118400,0
|
||||
20250403,160700,6971397600,118400,118400,118400,118400,0
|
||||
20250403,160600,6971397600,118400,118400,118400,118400,0
|
||||
20250403,160500,6971397600,118400,118400,118400,118400,0
|
||||
20250403,160400,6971397600,118400,118400,118400,118400,0
|
||||
20250403,160300,6971397600,118400,118400,118400,118400,0
|
||||
20250403,160200,6971397600,118400,118400,118400,118400,0
|
||||
20250403,160100,6971397600,118400,118400,118400,118400,0
|
||||
20250403,160000,6971397600,118400,118400,118400,118400,0
|
||||
20250403,155900,6971397600,118400,118400,118400,118400,0
|
||||
20250403,155800,6971397600,118400,118400,118400,118400,0
|
||||
20250403,155700,6971397600,118400,118400,118400,118400,0
|
||||
20250403,155600,6971397600,118400,118400,118400,118400,0
|
||||
20250403,155500,6971397600,118400,118400,118400,118400,0
|
||||
20250403,155400,6971397600,118400,118400,118400,118400,0
|
||||
20250403,155300,6971397600,118400,118400,118400,118400,0
|
||||
20250403,155200,6971397600,118400,118400,118400,118400,0
|
||||
20250403,155100,6971397600,118400,118400,118400,118400,0
|
||||
20250403,155000,6971397600,118400,118400,118400,118400,0
|
||||
20250403,154900,6971397600,118400,118400,118400,118400,0
|
||||
20250403,154800,6971397600,118400,118400,118400,118400,0
|
||||
20250403,154700,6971397600,118400,118400,118400,118400,0
|
||||
20250403,154600,6971397600,118400,118400,118400,118400,0
|
||||
20250403,154500,6971397600,118400,118400,118400,118400,0
|
||||
20250403,154400,6971397600,118400,118400,118400,118400,1639
|
||||
20250403,154300,6971397600,118400,118400,118400,118400,0
|
||||
20250403,154200,6971397600,118400,118400,118400,118400,0
|
||||
20250403,154100,6971397600,118400,118400,118400,118400,0
|
||||
20250403,154000,6971397600,118400,118400,118400,118400,0
|
||||
20250403,153900,6971397600,118400,118400,118400,118400,0
|
||||
20250403,153800,6971397600,118400,118400,118400,118400,0
|
||||
20250403,153700,6971397600,118400,118400,118400,118400,0
|
||||
20250403,153600,6971397600,118400,118400,118400,118400,0
|
||||
20250403,153500,6971397600,118400,118400,118400,118400,0
|
||||
20250403,153400,6971397600,118400,118400,118400,118400,0
|
||||
20250403,153300,6971397600,118400,118400,118400,118400,0
|
||||
20250403,153200,6971397600,118400,118400,118400,118400,0
|
||||
20250403,153100,6971397600,118400,118400,118400,118400,0
|
||||
20250403,153000,6971397600,118400,118400,118400,118400,1639
|
||||
20250403,152900,6777340000,117700,117700,117700,117700,0
|
||||
20250403,152800,6777340000,117700,117700,117700,117700,0
|
||||
20250403,152700,6777340000,117700,117700,117700,117700,0
|
||||
20250403,152600,6777340000,117700,117700,117700,117700,0
|
||||
20250403,152500,6777340000,117700,117700,117700,117700,0
|
||||
20250403,152400,6777340000,117700,117700,117700,117700,0
|
||||
20250403,152300,6777340000,117700,117700,117700,117700,0
|
||||
20250403,152200,6777340000,117700,117700,117700,117700,0
|
||||
20250403,152100,6777340000,117700,117700,117700,117700,0
|
||||
20250403,152000,6777340000,117700,117700,117700,117700,0
|
||||
20250403,151900,6777340000,117700,118600,118600,117700,177
|
||||
20250403,151800,6756471300,118000,118700,118700,118000,2
|
||||
20250403,151700,6756234600,118000,118200,118600,118000,309
|
||||
20250403,151600,6719642900,118200,118000,118500,117800,402
|
||||
20250403,151500,6672157700,118000,118000,118100,117900,566
|
||||
20250403,151400,6605360100,118100,117900,118300,117800,487
|
||||
20250403,151300,6547859800,117900,117900,118100,117800,416
|
||||
20250403,151200,6498783800,117900,117700,118000,117500,475
|
||||
20250403,151100,6442814700,117700,117800,118000,117600,556
|
||||
20250403,151000,6377290800,117800,118200,118300,117800,550
|
||||
20250403,150900,6312360600,118200,118100,118300,117800,511
|
||||
20250403,150800,6251997700,118200,118000,118200,117800,439
|
||||
20250403,150700,6200177700,117900,118100,118200,117800,413
|
||||
20250403,150600,6151423600,118100,117900,118100,117700,462
|
||||
20250403,150500,6096975200,117900,117900,117900,117600,443
|
||||
20250403,150400,6044779500,117900,117900,118100,117700,321
|
||||
20250403,150300,6006921000,117900,117800,117900,117800,340
|
||||
20250403,150200,5966853700,117700,117600,117800,117600,207
|
||||
20250403,150100,5942476600,117700,117700,117700,117600,321
|
||||
20250403,150000,5904695800,117700,117700,117700,117500,282
|
||||
20250403,145900,5871525200,117500,117900,118000,117500,287
|
||||
20250403,145800,5837712300,118000,117800,118000,117800,273
|
||||
20250403,145700,5805518500,117800,118000,118000,117700,164
|
||||
20250403,145600,5786180400,117900,118000,118000,117700,223
|
||||
20250403,145500,5759885600,118000,117800,118000,117700,171
|
||||
20250403,145400,5739735500,117800,117900,118000,117800,264
|
||||
20250403,145300,5708601700,117900,118100,118200,117800,343
|
||||
20250403,145200,5668143900,118200,118200,118300,118000,268
|
||||
20250403,145100,5636474500,118000,118100,118100,117900,159
|
||||
20250403,145000,5617705500,118100,117900,118200,117900,165
|
||||
20250403,144900,5598219700,118100,118000,118100,117800,204
|
||||
20250403,144800,5574161000,117900,118000,118100,117800,355
|
||||
20250403,144700,5532281800,118100,118200,118400,118000,370
|
||||
20250403,144600,5488555000,118200,118200,118300,118100,142
|
||||
20250403,144500,5471771000,118200,118500,118500,118000,284
|
||||
20250403,144400,5438158300,118400,118300,118500,118300,226
|
||||
20250403,144300,5411392800,118300,118100,118500,118100,256
|
||||
20250403,144200,5381116000,118200,118300,118400,118100,289
|
||||
20250403,144100,5346924800,118400,118200,118400,118200,119
|
||||
20250403,144000,5332845100,118200,118200,118300,118000,222
|
||||
20250403,143900,5306601400,118300,118100,118300,118100,113
|
||||
20250403,143800,5293237800,118300,118200,118300,118000,299
|
||||
20250403,143700,5257901200,118200,118100,118300,117900,185
|
||||
20250403,143600,5236046600,118100,118200,118300,118000,428
|
||||
20250403,143500,5185448200,118200,118000,118400,117950,161
|
||||
20250403,143400,5166432650,118000,118300,118400,117900,267
|
||||
20250403,143300,5134869150,118300,118200,118400,118200,152
|
||||
20250403,143200,5116890550,118200,118300,118500,118200,241
|
||||
20250403,143100,5088357550,118400,118600,118600,118400,280
|
||||
20250403,143000,5055167650,118600,118800,118800,118600,218
|
||||
20250403,142900,5029279950,118800,118900,119000,118750,634
|
||||
20250403,142800,4953929500,118900,118900,119000,118800,314
|
||||
20250403,142700,4916592400,118850,118900,119000,118800,207
|
||||
20250403,142600,4891982750,118800,118600,118950,118600,228
|
||||
20250403,142500,4864889600,118700,118800,118800,118600,260
|
||||
20250403,142400,4834024500,118800,118750,118800,118400,350
|
||||
20250403,142300,4792498600,118700,118600,118800,118500,143
|
||||
20250403,142200,4775530450,118600,118700,118900,118400,467
|
||||
20250403,142100,4720085700,118700,118700,118950,118600,243
|
||||
20250403,142000,4691209150,118700,119000,119000,118500,378
|
||||
20250403,141900,4646299450,118900,118800,119100,118700,199
|
||||
20250403,141800,4622652700,118900,118800,119200,118300,192
|
||||
20250403,141700,4599876900,119200,119100,119200,118800,284
|
||||
20250403,141600,4566061300,119100,119000,119200,118950,237
|
||||
20250403,141500,4537844300,119000,118900,119000,118900,314
|
||||
20250403,141400,4500479300,119100,118900,119100,118900,281
|
||||
20250403,141300,4467042800,118800,118900,119100,118800,245
|
||||
20250403,141200,4437891200,118900,119000,119100,118800,332
|
||||
20250403,141100,4398387100,118800,118600,119000,118600,144
|
||||
20250403,141000,4381279900,118900,118600,119000,118500,271
|
||||
20250403,140900,4349099700,118800,118800,118800,118550,215
|
||||
20250403,140800,4323590050,118700,118600,119000,118500,253
|
||||
20250403,140700,4293565050,118600,118500,118600,118400,222
|
||||
20250403,140600,4267257750,118500,118600,118600,118500,138
|
||||
20250403,140500,4250901950,118600,118800,118800,118600,240
|
||||
20250403,140400,4222425050,118600,118700,118900,118600,272
|
||||
20250403,140300,4190124450,118800,118500,119100,118500,659
|
||||
20250403,140200,4111870200,118500,118700,118700,118100,173
|
||||
20250403,140100,4091369500,118700,118300,118700,118100,424
|
||||
20250403,140000,4041143600,118200,118200,118300,118000,309
|
||||
20250403,135900,4004625950,118200,118100,118200,118100,92
|
||||
20250403,135800,3993755250,118200,118300,118300,117900,56
|
||||
20250403,135700,3987136450,118300,118300,118300,118000,69
|
||||
20250403,135600,3978983850,118300,118500,118600,117900,312
|
||||
20250403,135500,3942059450,118450,118450,118500,118450,71
|
||||
20250403,135400,3933647750,118500,118400,118500,118400,70
|
||||
20250403,135300,3925354400,118500,118500,118500,118200,87
|
||||
20250403,135200,3915051200,118450,118400,118500,118300,280
|
||||
20250403,135100,3881898450,118350,118350,118400,118350,32
|
||||
20250403,135000,3878110500,118400,118400,118400,118350,40
|
||||
20250403,134900,3873375550,118350,118350,118400,118300,134
|
||||
20250403,134800,3857518250,118400,118300,118400,118300,74
|
||||
20250403,134700,3848760100,118300,118300,118300,118250,21
|
||||
20250403,134600,3846276050,118300,118500,118500,118200,56
|
||||
20250403,134500,3839644550,118500,118500,118500,117900,170
|
||||
20250403,134400,3819531950,118500,118400,118500,118400,97
|
||||
20250403,134300,3808042000,118400,118400,118400,118350,94
|
||||
20250403,134200,3796915650,118400,118250,118400,118250,51
|
||||
20250403,134100,3790882550,118200,118100,118200,118100,131
|
||||
20250403,134000,3775398650,118200,118050,118200,117900,114
|
||||
20250403,133900,3761944500,118000,118000,118000,117850,103
|
||||
20250403,133800,3749795050,118000,117900,118000,117800,145
|
||||
20250403,133700,3732692550,117900,117800,117900,117700,42
|
||||
20250403,133600,3727745350,117800,117500,117800,117500,78
|
||||
20250403,133500,3718569650,117500,117400,117500,117400,70
|
||||
20250403,133400,3710345550,117400,117400,117500,117400,49
|
||||
20250403,133300,3704591050,117500,117450,117500,117400,15
|
||||
20250403,133200,3702829000,117500,117500,117500,117500,1
|
||||
20250403,133100,3702711500,117400,117400,117400,117200,35
|
||||
20250403,133000,3698603300,117400,117400,117400,117100,6
|
||||
20250403,132900,3697899800,117500,117200,117500,117100,79
|
||||
20250403,132800,3688623900,117600,117600,117600,117000,25
|
||||
20250403,132700,3685689700,117500,117000,117600,117000,76
|
||||
20250403,132600,3676763600,117500,117400,117500,117100,10
|
||||
20250403,132500,3675590600,117500,117400,117500,117400,6
|
||||
20250403,132400,3674885800,117500,117300,117500,117000,126
|
||||
20250403,132300,3660118500,117500,117400,117500,117400,45
|
||||
20250403,132200,3654831100,117400,117400,117400,117400,20
|
||||
20250403,132100,3652483100,117400,117500,117500,117300,57
|
||||
20250403,132000,3645792100,117400,117400,117500,117300,49
|
||||
20250403,131900,3640040700,117500,117300,117500,117300,31
|
||||
20250403,131800,3636402100,117400,117400,117400,117400,6
|
||||
20250403,131700,3635697700,117300,117100,117400,117100,13
|
||||
20250403,131600,3634173200,117100,117400,117400,117100,32
|
||||
20250403,131500,3630423300,117200,117000,117300,117000,54
|
||||
20250403,131400,3624094000,117000,117000,117000,117000,10
|
||||
20250403,131300,3622924000,117000,117200,117200,117000,80
|
||||
20250403,131200,3613552200,117100,117100,117200,117100,22
|
||||
20250403,131100,3610975900,117100,117000,117100,116900,52
|
||||
20250403,131000,3604892100,117100,117000,117100,117000,34
|
||||
20250403,130900,3600910800,116500,117400,117400,116500,111
|
||||
20250403,130800,3587963100,116800,116800,117400,116800,17
|
||||
20250403,130700,3585970900,116800,117000,117300,116800,241
|
||||
20250403,130600,3557724550,117000,117300,117300,117000,15
|
||||
20250403,130500,3555967550,117300,117200,117300,117200,20
|
||||
20250403,130400,3553621650,117300,117300,117300,117300,2
|
||||
20250403,130300,3553387050,117300,117200,117300,117000,38
|
||||
20250403,130200,3548933350,117000,117400,117400,117000,66
|
||||
20250403,130100,3541203550,117000,117350,117500,117000,72
|
||||
20250403,130000,3532757900,117500,117500,117500,117500,3
|
||||
20250403,125900,3532405400,117500,117500,117500,117300,89
|
||||
20250403,125800,3521948100,117500,117200,117500,117200,5
|
||||
20250403,125700,3521361500,117500,117400,117500,117400,5
|
||||
20250403,125600,3520774400,117400,117100,117400,117000,39
|
||||
20250403,125500,3516198200,117400,117200,117400,117200,16
|
||||
20250403,125400,3514320200,117300,117400,117400,117300,5
|
||||
20250403,125300,3513733400,117400,117200,117400,117200,24
|
||||
20250403,125200,3510916000,117200,117400,117400,117000,20
|
||||
20250403,125100,3508574200,117100,117600,117600,117100,381
|
||||
20250403,125000,3463846400,117600,117500,117600,117500,6
|
||||
20250403,124900,3463141100,117500,117600,117600,117500,22
|
||||
20250403,124800,3460555300,117700,117700,117700,117700,1
|
||||
20250403,124700,3460437600,117600,117600,117700,117500,117
|
||||
20250403,124600,3446678900,117500,117500,117500,117500,1
|
||||
20250403,124500,3446561400,117500,117400,117500,117400,8
|
||||
20250403,124400,3445621500,117500,117500,117500,117400,8
|
||||
20250403,124300,3444681600,117400,117400,117400,117300,62
|
||||
20250403,124200,3437403600,117400,117400,117600,117400,34
|
||||
20250403,124100,3433407950,117400,117400,117600,117400,31
|
||||
20250403,124000,3429763950,117400,117500,117600,117400,22
|
||||
20250403,123900,3427178650,117500,117400,117600,117400,38
|
||||
20250403,123800,3422713350,117400,117400,117400,117400,3
|
||||
20250403,123700,3422361150,117400,117400,117600,117400,24
|
||||
20250403,123600,3419540750,117600,117400,117600,117400,8
|
||||
20250403,123500,3418601250,117400,117500,117600,117400,72
|
||||
20250403,123400,3410140850,117500,117500,117500,117500,10
|
||||
20250403,123300,3408965850,117400,117500,117500,117400,16
|
||||
20250403,123200,3407086450,117500,117500,117500,117500,5
|
||||
20250403,123100,3406498950,117500,117400,117500,117400,31
|
||||
20250403,123000,3402859450,117400,117450,117500,117300,292
|
||||
20250403,122900,3368588500,117400,117400,117500,117400,52
|
||||
20250403,122800,3362482400,117400,117400,117500,117400,55
|
||||
20250403,122700,3356021800,117500,117500,117500,117500,25
|
||||
20250403,122600,3353084300,117500,117500,117500,117400,8
|
||||
20250403,122500,3352144400,117500,117600,117700,117500,26
|
||||
20250403,122400,3349089100,117600,117600,117600,117600,2
|
||||
20250403,122300,3348853900,117600,117700,117800,117500,220
|
||||
20250403,122200,3322960000,117600,117600,117600,117500,10
|
||||
20250403,122100,3321784600,117600,117700,117700,117500,31
|
||||
20250403,122000,3318137700,117500,117800,117800,117500,9
|
||||
20250403,121900,3317079700,117600,118000,118000,117600,54
|
||||
20250403,121800,3310710500,117600,118000,118000,117600,11
|
||||
20250403,121700,3309416000,118000,117700,118000,117500,71
|
||||
20250403,121600,3301047000,117700,117500,117900,117500,11
|
||||
20250403,121500,3299750700,117500,118100,118100,117500,15
|
||||
20250403,121400,3297986600,118100,117800,118100,117700,141
|
||||
20250403,121300,3281338800,117800,117900,117900,117800,12
|
||||
20250403,121200,3279924300,117900,117900,117900,117700,9
|
||||
20250403,121100,3278864200,117900,118000,118000,117900,184
|
||||
20250403,121000,3257155500,117900,117900,118000,117800,193
|
||||
20250403,120900,3234400000,117900,118000,118000,117800,87
|
||||
20250403,120800,3224149000,118100,118100,118100,118100,13
|
||||
20250403,120700,3222613700,118100,118000,118100,118000,102
|
||||
20250403,120600,3210572600,117900,117900,117900,117800,38
|
||||
20250403,120500,3206095200,117900,117900,117900,117900,5
|
||||
20250403,120400,3205505700,118100,118000,118100,117900,41
|
||||
20250403,120300,3200666650,117900,118000,118000,117900,8
|
||||
20250403,120200,3199723350,118000,117800,118000,117700,21
|
||||
20250403,120100,3197247950,117600,117600,117600,117600,1
|
||||
20250403,120000,3197130350,117600,117800,117800,117600,95
|
||||
20250403,115900,3185948450,117800,117800,118000,117800,24
|
||||
20250403,115800,3183120950,117800,117800,117800,117450,55
|
||||
20250403,115700,3176644100,117800,117800,117800,117800,4
|
||||
20250403,115600,3176172900,117800,117600,117800,117600,117
|
||||
20250403,115500,3162409900,117500,117500,117600,117500,20
|
||||
20250403,115400,3160059800,117500,117300,117500,117300,110
|
||||
20250403,115300,3147136200,117400,117500,117500,117400,16
|
||||
20250403,115200,3145256300,117500,117300,117500,117200,57
|
||||
20250403,115100,3138569950,117400,117400,117400,117400,22
|
||||
20250403,115000,3135987150,117500,117500,117500,117400,59
|
||||
20250403,114900,3129055650,117400,117500,117500,117400,8
|
||||
20250403,114800,3128116250,117500,117400,117500,117400,19
|
||||
20250403,114700,3125885150,117400,117300,117500,117300,21
|
||||
20250403,114600,3123421450,117300,117300,117300,117200,37
|
||||
20250403,114500,3119081750,117200,117200,117200,117100,66
|
||||
20250403,114400,3111348250,117200,117500,117500,117100,189
|
||||
20250403,114300,3089177950,117600,117500,117600,117500,4
|
||||
20250403,114200,3088707650,117500,117500,117900,117500,78
|
||||
20250403,114100,3079536650,117500,117700,117700,117500,52
|
||||
20250403,114000,3073418350,117600,117500,117600,117500,13
|
||||
20250403,113900,3071890650,117600,117600,117700,117600,176
|
||||
20250403,113800,3051191800,117600,117600,117600,117400,180
|
||||
20250403,113700,3030052200,117600,117600,117600,117600,2
|
||||
20250403,113600,3029817000,117600,117500,117600,117500,33
|
||||
20250403,113500,3025938200,117500,117700,117700,117500,18
|
||||
20250403,113400,3023820300,117700,117600,117700,117600,90
|
||||
20250403,113300,3013227500,117700,117800,117900,117700,7
|
||||
20250403,113200,3012402700,117600,117600,117900,117600,35
|
||||
20250403,113100,3008286400,117600,117500,117600,117500,43
|
||||
20250403,113000,3003233800,117500,118000,118000,117400,108
|
||||
20250403,112900,2990517900,118000,117900,118000,117900,19
|
||||
20250403,112800,2988277700,117900,117900,117900,117800,22
|
||||
20250403,112700,2985684900,117800,118000,118000,117800,38
|
||||
20250403,112600,2981202300,118000,117800,118000,117800,17
|
||||
20250403,112500,2979197400,117800,118000,118000,117700,31
|
||||
20250403,112400,2975542700,117900,118000,118000,117900,4
|
||||
20250403,112300,2975071000,117900,117900,118000,117900,25
|
||||
20250403,112200,2972123300,117900,118000,118100,117900,104
|
||||
20250403,112100,2959853100,118100,118000,118100,118000,5
|
||||
20250403,112000,2959262900,117900,117600,118000,117600,41
|
||||
20250403,111900,2954429950,117600,118000,118000,117600,132
|
||||
20250403,111800,2938862750,118000,117800,118000,117800,30
|
||||
20250403,111700,2935326350,117900,117800,117900,117800,48
|
||||
20250403,111600,2929668850,117800,117900,117900,117800,57
|
||||
20250403,111500,2922948950,117800,117900,117900,117800,19
|
||||
20250403,111400,2920710450,117800,117650,117900,117650,13
|
||||
20250403,111300,2919179400,117700,117800,117800,117700,27
|
||||
20250403,111200,2915999900,117800,117800,117800,117700,37
|
||||
20250403,111100,2911642400,117800,117800,117800,117800,1
|
||||
20250403,111000,2911524600,117900,117800,117900,117600,72
|
||||
20250403,110900,2903043600,117800,117900,117900,117600,676
|
||||
20250403,110800,2823376700,118000,118000,118000,118000,41
|
||||
20250403,110700,2818538700,117900,118200,118200,117900,376
|
||||
20250403,110600,2774162800,118400,118300,118400,118100,87
|
||||
20250403,110500,2763872400,118300,118100,118300,118100,19
|
||||
20250403,110400,2761625600,118100,118200,118200,118100,39
|
||||
20250403,110300,2757016800,118100,117900,118100,117900,27
|
||||
20250403,110200,2753831600,118300,118100,118300,118100,70
|
||||
20250403,110100,2745555400,118100,117900,118100,117800,137
|
||||
20250403,110000,2729395000,117800,117850,118100,117700,660
|
||||
20250403,105900,2651538500,117850,117900,117900,117800,34
|
||||
20250403,105800,2647531450,117900,117700,117900,117700,45
|
||||
20250403,105700,2642229650,117700,117800,117800,117700,13
|
||||
20250403,105600,2640698350,117800,117800,117800,117700,23
|
||||
20250403,105500,2637990050,117700,117800,117800,117700,10
|
||||
20250403,105400,2636812950,117800,117500,117800,117500,67
|
||||
20250403,105300,2628932700,117550,117550,117550,117550,1
|
||||
20250403,105200,2628815150,117600,117500,117800,117500,38
|
||||
20250403,105100,2624346550,117500,117400,117600,117400,22
|
||||
20250403,105000,2621762250,117300,117200,117300,117100,96
|
||||
20250403,104900,2610506750,117100,117150,117200,117000,32
|
||||
20250403,104800,2606758550,117300,117300,117300,117200,11
|
||||
20250403,104700,2605468350,117300,117300,117300,117200,19
|
||||
20250403,104600,2603240350,117300,117100,117500,117100,14
|
||||
20250403,104500,2601598450,117500,117400,117500,117100,80
|
||||
20250403,104400,2592204450,117300,117100,117300,117000,180
|
||||
20250403,104300,2571111850,117200,117100,117200,117000,13
|
||||
20250403,104200,2569589150,117100,117100,117100,117100,28
|
||||
20250403,104100,2566310350,117000,116900,117000,116800,66
|
||||
20250403,104000,2558591950,116900,116800,117000,116800,33
|
||||
20250403,103900,2554732150,116800,116700,116800,116700,39
|
||||
20250403,103800,2550178850,116800,117000,117100,116800,31
|
||||
20250403,103700,2546554750,117000,116800,117100,116800,127
|
||||
20250403,103600,2531699350,116800,117100,117100,116800,6
|
||||
20250403,103500,2530997850,117000,116700,117000,116700,38
|
||||
20250403,103400,2526559000,116750,116750,116750,116750,1
|
||||
20250403,103300,2526442250,116800,116800,116900,116600,30
|
||||
20250403,103200,2522939650,116600,117000,117000,116500,46
|
||||
20250403,103100,2517570750,117000,117100,117100,116500,312
|
||||
20250403,103000,2481088450,117100,117200,117200,117000,198
|
||||
20250403,102900,2457900850,117300,117200,117300,117100,95
|
||||
20250403,102800,2446769250,117400,117500,117600,117100,85
|
||||
20250403,102700,2436803250,117500,117650,117650,117150,57
|
||||
20250403,102600,2430105500,117600,117800,117900,117600,32
|
||||
20250403,102500,2426336000,117800,117700,117800,117700,33
|
||||
20250403,102400,2422449000,117800,117700,117800,117700,31
|
||||
20250403,102300,2418798400,117700,117600,117700,117100,224
|
||||
20250403,102200,2392440000,117700,117600,118000,117600,80
|
||||
20250403,102100,2383015200,117700,117400,117800,117100,182
|
||||
20250403,102000,2361612600,117300,117700,117700,117200,58
|
||||
20250403,101900,2354797350,117800,117700,117900,117600,53
|
||||
20250403,101800,2348556550,117700,117700,117700,117700,5
|
||||
20250403,101700,2347968050,117600,117300,117600,117100,68
|
||||
20250403,101600,2339985450,117700,118000,118000,117400,58
|
||||
20250403,101500,2333164350,118000,117800,118000,117500,54
|
||||
20250403,101400,2326800250,118000,118500,118500,117800,60
|
||||
20250403,101300,2319725250,118500,118400,118500,118200,271
|
||||
20250403,101200,2287617750,118200,117800,118500,117800,108
|
||||
20250403,101100,2274854850,117800,118100,118400,117800,153
|
||||
20250403,101000,2256773050,118100,118000,118100,117700,165
|
||||
20250403,100900,2237301950,118000,117500,118000,116700,814
|
||||
20250403,100800,2141618650,117500,117200,117600,116900,58
|
||||
20250403,100700,2134814850,117200,116400,117200,116400,271
|
||||
20250403,100600,2103197150,116400,116200,116400,115900,15
|
||||
20250403,100500,2101455850,116200,116200,116200,116050,8
|
||||
20250403,100400,2100527150,116200,116200,116300,115900,34
|
||||
20250403,100300,2096583150,115900,116100,116200,115900,65
|
||||
20250403,100200,2089039050,116100,116000,116100,115700,12
|
||||
20250403,100100,2087648350,115600,115900,115900,115600,40
|
||||
20250403,100000,2083014000,115600,115700,115900,115600,221
|
||||
20250403,095900,2057434400,115500,115500,115500,115500,25
|
||||
20250403,095800,2054546900,115800,115500,115800,115500,35
|
||||
20250403,095700,2050502500,115500,115600,115800,115500,85
|
||||
20250403,095600,2040675400,115700,115800,115900,115600,181
|
||||
20250403,095500,2019720700,115800,116300,116300,115800,205
|
||||
20250403,095400,1995941400,116100,116300,116500,116100,90
|
||||
20250403,095300,1985482100,116100,116300,116400,116000,38
|
||||
20250403,095200,1981061200,116100,116300,116300,115900,53
|
||||
20250403,095100,1974903800,116300,116400,116400,115900,284
|
||||
20250403,095000,1941958500,116100,116500,116500,116000,189
|
||||
20250403,094900,1920017700,116100,116000,116600,116000,412
|
||||
20250403,094800,1872221200,116600,116700,116900,116000,1122
|
||||
20250403,094700,1741537000,116600,117000,117000,116600,89
|
||||
20250403,094600,1731151100,116800,117200,117300,116700,522
|
||||
20250403,094500,1670119300,117000,117300,117500,117000,366
|
||||
20250403,094400,1627269700,117400,117400,117400,117400,13
|
||||
20250403,094300,1625743500,117400,117200,117500,117000,112
|
||||
20250403,094200,1612602300,117000,117300,117300,117000,12
|
||||
20250403,094100,1611195900,116800,117200,117300,116800,103
|
||||
20250403,094000,1599158400,116800,117100,117200,116800,62
|
||||
20250403,093900,1591901300,117100,117100,117100,116500,112
|
||||
20250403,093800,1578832800,117100,116700,117100,116600,71
|
||||
20250403,093700,1570541600,116700,116500,116700,116400,28
|
||||
20250403,093600,1567276300,116300,116600,116600,116300,79
|
||||
20250403,093500,1558087700,116500,116700,116700,116200,106
|
||||
20250403,093400,1545756000,116700,116800,116800,116300,32
|
||||
20250403,093300,1542029300,116800,116600,116800,116300,120
|
||||
20250403,093200,1528036200,116600,116300,116700,116100,205
|
||||
20250403,093100,1504190800,116100,116600,117100,116100,762
|
||||
20250403,093000,1415416100,117000,116900,117000,116400,211
|
||||
20250403,092900,1390796400,117000,116400,117000,116200,59
|
||||
20250403,092800,1383926400,116400,116200,116400,116100,61
|
||||
20250403,092700,1376835850,116000,116800,116800,116000,135
|
||||
20250403,092600,1361136050,116900,116100,117100,116100,91
|
||||
20250403,092500,1350530950,116700,117000,117000,116000,871
|
||||
20250403,092400,1249351950,116900,116800,117100,116400,161
|
||||
20250403,092300,1230557150,116200,116500,116800,116100,120
|
||||
20250403,092200,1216576850,116500,115500,116500,115500,705
|
||||
20250403,092100,1134996550,115800,115800,116300,115400,386
|
||||
20250403,092000,1090322950,115800,116300,116300,115200,1202
|
||||
20250403,091900,951230650,116300,116300,116300,116200,56
|
||||
20250403,091800,944722850,116400,116300,116500,116200,77
|
||||
20250403,091700,935763150,116300,115800,116400,115700,74
|
||||
20250403,091600,927179550,115900,115500,116100,115100,181
|
||||
20250403,091500,906323550,115800,115800,116300,115000,400
|
||||
20250403,091400,860115350,115800,116300,116700,115700,102
|
||||
20250403,091300,848290350,116100,116100,116900,116100,59
|
||||
20250403,091200,841423950,116100,116200,116500,115400,370
|
||||
20250403,091100,798442850,116200,116000,116200,115500,226
|
||||
20250403,091000,772292550,115800,115900,115900,115200,527
|
||||
20250403,090900,711427850,115900,115300,116000,115100,1155
|
||||
20250403,090800,578300150,115300,115300,115300,114400,295
|
||||
20250403,090700,544343450,115300,115200,115400,114400,152
|
||||
20250403,090600,526895400,115200,114000,115400,114000,543
|
||||
20250403,090500,464508900,114000,114600,114700,114000,182
|
||||
20250403,090400,443689300,115000,113700,115000,113600,482
|
||||
20250403,090300,388546200,113800,114000,115000,113600,503
|
||||
20250403,090200,331151200,114000,113400,114100,113300,470
|
||||
20250403,090100,277735600,113300,112800,114000,112700,410
|
||||
20250403,090000,231291300,113200,113600,113600,111600,2046
|
||||
|
Reference in New Issue
Block a user