Update 2025-04-08 2740 candle_min
This commit is contained in:
557
000250/min/candle-20250408.csv
Normal file
557
000250/min/candle-20250408.csv
Normal file
@@ -0,0 +1,557 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,181500,178034303000,166800,166800,166800,166800,8653
|
||||
20250408,181400,178034303000,166800,166800,166800,166800,0
|
||||
20250408,181300,178034303000,166800,166800,166800,166800,0
|
||||
20250408,181200,178034303000,166800,166800,166800,166800,0
|
||||
20250408,181100,178034303000,166800,166800,166800,166800,0
|
||||
20250408,181000,178034303000,166800,166800,166800,166800,0
|
||||
20250408,180900,178034303000,166800,166800,166800,166800,0
|
||||
20250408,180800,178034303000,166800,166800,166800,166800,0
|
||||
20250408,180700,178034303000,166800,166800,166800,166800,0
|
||||
20250408,180600,178034303000,166800,166800,166800,166800,0
|
||||
20250408,180500,178034303000,166800,166800,166800,166800,0
|
||||
20250408,180400,178034303000,166800,166800,166800,166800,0
|
||||
20250408,180300,178034303000,166800,166800,166800,166800,0
|
||||
20250408,180200,178034303000,166800,166800,166800,166800,0
|
||||
20250408,180100,178034303000,166800,166800,166800,166800,0
|
||||
20250408,180000,178034303000,166800,166800,166800,166800,0
|
||||
20250408,175900,178034303000,166800,166800,166800,166800,0
|
||||
20250408,175800,178034303000,166800,166800,166800,166800,0
|
||||
20250408,175700,178034303000,166800,166800,166800,166800,0
|
||||
20250408,175600,178034303000,166800,166800,166800,166800,0
|
||||
20250408,175500,178034303000,166800,166800,166800,166800,0
|
||||
20250408,175400,178034303000,166800,166800,166800,166800,0
|
||||
20250408,175300,178034303000,166800,166800,166800,166800,0
|
||||
20250408,175200,178034303000,166800,166800,166800,166800,0
|
||||
20250408,175100,178034303000,166800,166800,166800,166800,0
|
||||
20250408,175000,178034303000,166800,166800,166800,166800,0
|
||||
20250408,174900,178034303000,166800,166800,166800,166800,0
|
||||
20250408,174800,178034303000,166800,166800,166800,166800,0
|
||||
20250408,174700,178034303000,166800,166800,166800,166800,0
|
||||
20250408,174600,178034303000,166800,166800,166800,166800,0
|
||||
20250408,174500,178034303000,166800,166800,166800,166800,8653
|
||||
20250408,174400,178034303000,166800,166800,166800,166800,0
|
||||
20250408,174300,178034303000,166800,166800,166800,166800,0
|
||||
20250408,174200,178034303000,166800,166800,166800,166800,0
|
||||
20250408,174100,178034303000,166800,166800,166800,166800,0
|
||||
20250408,174000,178034303000,166800,166800,166800,166800,0
|
||||
20250408,173900,178034303000,166800,166800,166800,166800,0
|
||||
20250408,173800,178034303000,166800,166800,166800,166800,0
|
||||
20250408,173700,178034303000,166800,166800,166800,166800,0
|
||||
20250408,173600,178034303000,166800,166800,166800,166800,0
|
||||
20250408,173500,178034303000,166800,166800,166800,166800,0
|
||||
20250408,173400,178034303000,166800,166800,166800,166800,0
|
||||
20250408,173300,178034303000,166800,166800,166800,166800,0
|
||||
20250408,173200,178034303000,166800,166800,166800,166800,0
|
||||
20250408,173100,178034303000,166800,166800,166800,166800,0
|
||||
20250408,173000,178034303000,166800,166800,166800,166800,0
|
||||
20250408,172900,178034303000,166800,166800,166800,166800,0
|
||||
20250408,172800,178034303000,166800,166800,166800,166800,0
|
||||
20250408,172700,178034303000,166800,166800,166800,166800,0
|
||||
20250408,172600,178034303000,166800,166800,166800,166800,0
|
||||
20250408,172500,178034303000,166800,166800,166800,166800,0
|
||||
20250408,172400,178034303000,166800,166800,166800,166800,0
|
||||
20250408,172300,178034303000,166800,166800,166800,166800,0
|
||||
20250408,172200,178034303000,166800,166800,166800,166800,0
|
||||
20250408,172100,178034303000,166800,166800,166800,166800,0
|
||||
20250408,172000,178034303000,166800,166800,166800,166800,0
|
||||
20250408,171900,178034303000,166800,166800,166800,166800,0
|
||||
20250408,171800,178034303000,166800,166800,166800,166800,0
|
||||
20250408,171700,178034303000,166800,166800,166800,166800,0
|
||||
20250408,171600,178034303000,166800,166800,166800,166800,0
|
||||
20250408,171500,178034303000,166800,166800,166800,166800,8653
|
||||
20250408,171400,178034303000,166800,166800,166800,166800,0
|
||||
20250408,171300,178034303000,166800,166800,166800,166800,0
|
||||
20250408,171200,178034303000,166800,166800,166800,166800,0
|
||||
20250408,171100,178034303000,166800,166800,166800,166800,0
|
||||
20250408,171000,178034303000,166800,166800,166800,166800,0
|
||||
20250408,170900,178034303000,166800,166800,166800,166800,0
|
||||
20250408,170800,178034303000,166800,166800,166800,166800,0
|
||||
20250408,170700,178034303000,166800,166800,166800,166800,0
|
||||
20250408,170600,178034303000,166800,166800,166800,166800,0
|
||||
20250408,170500,178034303000,166800,166800,166800,166800,0
|
||||
20250408,170400,178034303000,166800,166800,166800,166800,0
|
||||
20250408,170300,178034303000,166800,166800,166800,166800,0
|
||||
20250408,170200,178034303000,166800,166800,166800,166800,0
|
||||
20250408,170100,178034303000,166800,166800,166800,166800,0
|
||||
20250408,170000,178034303000,166800,166800,166800,166800,0
|
||||
20250408,165900,178034303000,166800,166800,166800,166800,0
|
||||
20250408,165800,178034303000,166800,166800,166800,166800,0
|
||||
20250408,165700,178034303000,166800,166800,166800,166800,0
|
||||
20250408,165600,178034303000,166800,166800,166800,166800,0
|
||||
20250408,165500,178034303000,166800,166800,166800,166800,0
|
||||
20250408,165400,178034303000,166800,166800,166800,166800,0
|
||||
20250408,165300,178034303000,166800,166800,166800,166800,0
|
||||
20250408,165200,178034303000,166800,166800,166800,166800,0
|
||||
20250408,165100,178034303000,166800,166800,166800,166800,0
|
||||
20250408,165000,178034303000,166800,166800,166800,166800,0
|
||||
20250408,164900,178034303000,166800,166800,166800,166800,0
|
||||
20250408,164800,178034303000,166800,166800,166800,166800,0
|
||||
20250408,164700,178034303000,166800,166800,166800,166800,0
|
||||
20250408,164600,178034303000,166800,166800,166800,166800,0
|
||||
20250408,164500,178034303000,166800,166800,166800,166800,8653
|
||||
20250408,164400,178034303000,166800,166800,166800,166800,0
|
||||
20250408,164300,178034303000,166800,166800,166800,166800,0
|
||||
20250408,164200,178034303000,166800,166800,166800,166800,0
|
||||
20250408,164100,178034303000,166800,166800,166800,166800,0
|
||||
20250408,164000,178034303000,166800,166800,166800,166800,0
|
||||
20250408,163900,178034303000,166800,166800,166800,166800,0
|
||||
20250408,163800,178034303000,166800,166800,166800,166800,0
|
||||
20250408,163700,178034303000,166800,166800,166800,166800,0
|
||||
20250408,163600,178034303000,166800,166800,166800,166800,0
|
||||
20250408,163500,178034303000,166800,166800,166800,166800,0
|
||||
20250408,163400,178034303000,166800,166800,166800,166800,0
|
||||
20250408,163300,178034303000,166800,166800,166800,166800,0
|
||||
20250408,163200,178034303000,166800,166800,166800,166800,0
|
||||
20250408,163100,178034303000,166800,166800,166800,166800,0
|
||||
20250408,163000,178034303000,166800,166800,166800,166800,0
|
||||
20250408,162900,178034303000,166800,166800,166800,166800,0
|
||||
20250408,162800,178034303000,166800,166800,166800,166800,0
|
||||
20250408,162700,178034303000,166800,166800,166800,166800,0
|
||||
20250408,162600,178034303000,166800,166800,166800,166800,0
|
||||
20250408,162500,178034303000,166800,166800,166800,166800,0
|
||||
20250408,162400,178034303000,166800,166800,166800,166800,0
|
||||
20250408,162300,178034303000,166800,166800,166800,166800,0
|
||||
20250408,162200,178034303000,166800,166800,166800,166800,0
|
||||
20250408,162100,178034303000,166800,166800,166800,166800,0
|
||||
20250408,162000,178034303000,166800,166800,166800,166800,0
|
||||
20250408,161900,178034303000,166800,166800,166800,166800,0
|
||||
20250408,161800,178034303000,166800,166800,166800,166800,0
|
||||
20250408,161700,178034303000,166800,166800,166800,166800,0
|
||||
20250408,161600,178034303000,166800,166800,166800,166800,0
|
||||
20250408,161500,178034303000,166800,166800,166800,166800,8653
|
||||
20250408,161400,178034303000,166800,166800,166800,166800,0
|
||||
20250408,161300,178034303000,166800,166800,166800,166800,0
|
||||
20250408,161200,178034303000,166800,166800,166800,166800,0
|
||||
20250408,161100,178034303000,166800,166800,166800,166800,0
|
||||
20250408,161000,178034303000,166800,166800,166800,166800,0
|
||||
20250408,160900,178034303000,166800,166800,166800,166800,0
|
||||
20250408,160800,178034303000,166800,166800,166800,166800,0
|
||||
20250408,160700,178034303000,166800,166800,166800,166800,0
|
||||
20250408,160600,178034303000,166800,166800,166800,166800,0
|
||||
20250408,160500,178034303000,166800,166800,166800,166800,0
|
||||
20250408,160400,178034303000,166800,166800,166800,166800,0
|
||||
20250408,160300,178034303000,166800,166800,166800,166800,0
|
||||
20250408,160200,178034303000,166800,166800,166800,166800,0
|
||||
20250408,160100,178034303000,166800,166800,166800,166800,0
|
||||
20250408,160000,178034303000,166800,166800,166800,166800,0
|
||||
20250408,155900,178034303000,166800,166800,166800,166800,0
|
||||
20250408,155800,178034303000,166800,166800,166800,166800,0
|
||||
20250408,155700,178034303000,166800,166800,166800,166800,0
|
||||
20250408,155600,178034303000,166800,166800,166800,166800,0
|
||||
20250408,155500,178034303000,166800,166800,166800,166800,0
|
||||
20250408,155400,178034303000,166800,166800,166800,166800,0
|
||||
20250408,155300,178034303000,166800,166800,166800,166800,0
|
||||
20250408,155200,178034303000,166800,166800,166800,166800,0
|
||||
20250408,155100,178034303000,166800,166800,166800,166800,0
|
||||
20250408,155000,178034303000,166800,166800,166800,166800,0
|
||||
20250408,154900,178034303000,166800,166800,166800,166800,0
|
||||
20250408,154800,178034303000,166800,166800,166800,166800,0
|
||||
20250408,154700,178034303000,166800,166800,166800,166800,0
|
||||
20250408,154600,178034303000,166800,166800,166800,166800,0
|
||||
20250408,154500,178034303000,166800,166800,166800,166800,8653
|
||||
20250408,154400,178034303000,166800,166800,166800,166800,0
|
||||
20250408,154300,178034303000,166800,166800,166800,166800,0
|
||||
20250408,154200,178034303000,166800,166800,166800,166800,0
|
||||
20250408,154100,178034303000,166800,166800,166800,166800,0
|
||||
20250408,154000,178034303000,166800,166800,166800,166800,0
|
||||
20250408,153900,178034303000,166800,166800,166800,166800,0
|
||||
20250408,153800,178034303000,166800,166800,166800,166800,0
|
||||
20250408,153700,178034303000,166800,166800,166800,166800,0
|
||||
20250408,153600,178034303000,166800,166800,166800,166800,0
|
||||
20250408,153500,178034303000,166800,166800,166800,166800,0
|
||||
20250408,153400,178034303000,166800,166800,166800,166800,0
|
||||
20250408,153300,178034303000,166800,166800,166800,166800,0
|
||||
20250408,153200,178034303000,166800,166800,166800,166800,0
|
||||
20250408,153100,178034303000,166800,166800,166800,166800,0
|
||||
20250408,153000,178034303000,166800,166800,166800,166800,8653
|
||||
20250408,152900,176590982600,166800,166800,166800,166800,0
|
||||
20250408,152800,176590982600,166800,166800,166800,166800,0
|
||||
20250408,152700,176590982600,166800,166800,166800,166800,0
|
||||
20250408,152600,176590982600,166800,166800,166800,166800,0
|
||||
20250408,152500,176590982600,166800,166800,166800,166800,0
|
||||
20250408,152400,176590982600,166800,166800,166800,166800,0
|
||||
20250408,152300,176590982600,166800,166800,166800,166800,0
|
||||
20250408,152200,176590982600,166800,166800,166800,166800,0
|
||||
20250408,152100,176590982600,166800,166800,166800,166800,0
|
||||
20250408,152000,176590982600,166800,166800,166800,166800,0
|
||||
20250408,151900,176590982600,166800,167600,167700,166800,4594
|
||||
20250408,151800,175823111800,167700,168300,168300,167600,3429
|
||||
20250408,151700,175247343800,168200,168500,168600,168200,846
|
||||
20250408,151600,175104934200,168500,168900,168900,168400,1985
|
||||
20250408,151500,174769975400,168800,169000,169200,168700,2443
|
||||
20250408,151400,174357280100,168900,168500,169000,168400,3201
|
||||
20250408,151300,173817301800,168500,168900,168900,168500,1432
|
||||
20250408,151200,173575694700,169000,168900,169000,168800,1358
|
||||
20250408,151100,173346321900,168900,169200,169300,168800,1694
|
||||
20250408,151000,173059952800,169200,169200,169600,169000,1991
|
||||
20250408,150900,172722764500,169100,169300,169300,168900,1535
|
||||
20250408,150800,172463284800,169300,169400,169500,169200,647
|
||||
20250408,150700,172353740700,169500,169800,169800,168900,3923
|
||||
20250408,150600,171688980100,169800,169100,169800,169100,2547
|
||||
20250408,150500,171257391300,169200,168800,169200,168400,2058
|
||||
20250408,150400,170909923000,168800,168700,168900,168700,1447
|
||||
20250408,150300,170665642600,168800,168600,168800,168500,1086
|
||||
20250408,150200,170482531400,168600,168200,168700,168200,2582
|
||||
20250408,150100,170047894300,168200,168100,168300,167700,2223
|
||||
20250408,150000,169674655700,168300,168500,168500,167700,2227
|
||||
20250408,145900,169300369100,168500,168700,168700,168300,1108
|
||||
20250408,145800,169113682400,168650,168600,168700,168400,864
|
||||
20250408,145700,168968043100,168600,168600,168700,168300,1541
|
||||
20250408,145600,168708447500,168700,168600,168800,168600,662
|
||||
20250408,145500,168596793000,168700,168700,168900,168600,1029
|
||||
20250408,145400,168423119650,168700,169000,169100,168700,1933
|
||||
20250408,145300,168096537400,169000,168900,169200,168700,1466
|
||||
20250408,145200,167848863600,168900,168700,169100,168600,1094
|
||||
20250408,145100,167664038150,168700,169100,169200,168600,1943
|
||||
20250408,145000,167335827050,169100,169000,169100,168900,2114
|
||||
20250408,144900,166978490650,169000,168200,169000,168200,1739
|
||||
20250408,144800,166685080350,168300,168000,168400,167900,1611
|
||||
20250408,144700,166414212700,167900,168500,168800,167500,3076
|
||||
20250408,144600,165897198950,168400,169000,169200,168400,2107
|
||||
20250408,144500,165541235550,169000,168700,169100,168600,1900
|
||||
20250408,144400,165220365300,168600,168800,169200,168600,2791
|
||||
20250408,144300,164748871300,168800,168200,168900,168100,2191
|
||||
20250408,144200,164379820350,168100,168000,168200,167900,1732
|
||||
20250408,144100,164088702550,167900,167700,168200,167600,3939
|
||||
20250408,144000,163427422700,167700,167400,167800,167400,2081
|
||||
20250408,143900,163078452200,167500,167600,167700,167300,1307
|
||||
20250408,143800,162859513300,167600,167500,167700,167000,2235
|
||||
20250408,143700,162485440400,167500,167700,167800,167400,2091
|
||||
20250408,143600,162135052500,167600,167150,167700,167000,3643
|
||||
20250408,143500,161525378450,167100,166100,167200,166000,4249
|
||||
20250408,143400,160818089500,166100,166000,166500,165900,907
|
||||
20250408,143300,160667393400,166000,165900,166500,165600,2717
|
||||
20250408,143200,160216073600,166000,165800,166300,165700,2219
|
||||
20250408,143100,159847688300,165800,165500,166200,165300,1600
|
||||
20250408,143000,159582338700,165800,165800,166100,165300,1685
|
||||
20250408,142900,159302980600,165600,166100,166200,165300,1512
|
||||
20250408,142800,159052160800,166300,166200,166500,166100,1037
|
||||
20250408,142700,158879641500,166100,165700,166400,165500,1425
|
||||
20250408,142600,158643229100,165700,165500,166000,165000,1770
|
||||
20250408,142500,158350166200,165600,166800,167000,165300,1708
|
||||
20250408,142400,158066434000,166900,166700,167100,166300,2746
|
||||
20250408,142300,157608431200,166700,166500,167400,166100,7649
|
||||
20250408,142200,156331740900,166500,163000,166900,163000,9075
|
||||
20250408,142100,154831182400,163000,162800,163200,162800,1119
|
||||
20250408,142000,154648797250,162800,162900,162900,162600,553
|
||||
20250408,141900,154558799050,162900,162500,163000,162200,1442
|
||||
20250408,141800,154324232350,162500,162900,162900,162400,1131
|
||||
20250408,141700,154140340500,162800,162900,162900,162800,635
|
||||
20250408,141600,154036922000,162900,163300,163400,162600,868
|
||||
20250408,141500,153895343100,163100,163300,163400,163000,989
|
||||
20250408,141400,153733932000,163300,163100,163400,163000,739
|
||||
20250408,141300,153613308200,163100,163900,163900,163000,744
|
||||
20250408,141200,153491622400,163900,162700,163900,162400,1936
|
||||
20250408,141100,153176014000,162600,163000,163000,162400,1952
|
||||
20250408,141000,152858541800,163000,163400,163400,162500,1908
|
||||
20250408,140900,152547522300,163500,165000,165500,162900,3033
|
||||
20250408,140800,152048933800,165000,164900,166300,164700,6000
|
||||
20250408,140700,151055164500,165000,164300,165500,164100,5308
|
||||
20250408,140600,150179629000,164300,163200,164600,163200,5901
|
||||
20250408,140500,149212780100,163200,162700,163300,162600,3728
|
||||
20250408,140400,148604815100,162600,163000,163300,162400,2801
|
||||
20250408,140300,148148431800,162900,162700,163300,162400,3358
|
||||
20250408,140200,147601388900,162700,162400,163100,162000,5132
|
||||
20250408,140100,146767601700,162300,161600,162500,161300,3800
|
||||
20250408,140000,146152223100,161400,160500,161700,159900,4373
|
||||
20250408,135900,145448960700,159900,159500,160500,159200,2708
|
||||
20250408,135800,145016223600,159500,159700,159700,159300,420
|
||||
20250408,135700,144949190300,159200,159000,159900,158900,1509
|
||||
20250408,135600,144708876300,158800,158400,159000,158100,2148
|
||||
20250408,135500,144368712200,158300,158700,158800,158200,2115
|
||||
20250408,135400,144033582500,158800,159100,159100,158700,1122
|
||||
20250408,135300,143855295200,159100,159300,159400,158900,1490
|
||||
20250408,135200,143618291900,159700,159400,159700,159200,1380
|
||||
20250408,135100,143398309200,159400,159600,159800,159100,1658
|
||||
20250408,135000,143133991300,159800,159800,160100,159500,1663
|
||||
20250408,134900,142868460100,159800,160100,160200,159600,3147
|
||||
20250408,134800,142365180400,160100,159400,160300,159200,4155
|
||||
20250408,134700,141700714600,159200,158200,159300,158100,2984
|
||||
20250408,134600,141227050700,158300,158500,158500,158200,1446
|
||||
20250408,134500,140998217100,158600,158600,158600,157900,5232
|
||||
20250408,134400,140170509600,158500,158500,158700,158300,4012
|
||||
20250408,134300,139534523200,158300,158300,158600,158000,7663
|
||||
20250408,134200,138322234300,158400,159100,159200,158300,7086
|
||||
20250408,134100,137197154500,159200,160100,160100,159000,4918
|
||||
20250408,134000,136413277300,159800,159900,160200,159600,2568
|
||||
20250408,133900,136002876650,159700,160100,160200,159700,8193
|
||||
20250408,133800,134692268050,160000,160400,160400,160000,2261
|
||||
20250408,133700,134330234450,160300,160600,160700,160100,7118
|
||||
20250408,133600,133188803250,160600,160900,160900,160600,1754
|
||||
20250408,133500,132906864950,160900,161100,161200,160800,3678
|
||||
20250408,133400,132314611450,161200,161500,161700,161100,3017
|
||||
20250408,133300,131828000850,161500,162000,162000,161400,2473
|
||||
20250408,133200,131428101650,162000,162300,162300,161900,4779
|
||||
20250408,133100,130653897950,162300,162500,162500,162000,2478
|
||||
20250408,133000,130251838500,162500,162600,162600,162400,650
|
||||
20250408,132900,130146204500,162500,162300,162600,162200,1212
|
||||
20250408,132800,129949343500,162400,162800,162800,162200,2889
|
||||
20250408,132700,129479822700,162800,162800,162900,162600,1416
|
||||
20250408,132600,129249406100,162800,163100,163100,162700,1209
|
||||
20250408,132500,129052443700,163100,163200,163200,163000,1092
|
||||
20250408,132400,128874312700,163100,163700,163700,163100,690
|
||||
20250408,132300,128761567500,163800,163100,163800,163000,1330
|
||||
20250408,132200,128544055500,163100,162800,163100,162800,548
|
||||
20250408,132100,128454781300,162700,162750,162900,162700,1146
|
||||
20250408,132000,128268214700,162800,162800,162800,162700,676
|
||||
20250408,131900,128158192600,162800,162600,162900,162500,1067
|
||||
20250408,131800,127984612000,162600,162900,163000,162400,2413
|
||||
20250408,131700,127592309300,162900,163000,163000,162900,838
|
||||
20250408,131600,127455771400,163000,162900,163000,162700,1342
|
||||
20250408,131500,127237211300,162900,163000,163200,162900,940
|
||||
20250408,131400,127083949100,163000,163000,163100,162900,512
|
||||
20250408,131300,127000483900,162900,162900,162900,162800,768
|
||||
20250408,131200,126875391500,162900,162600,163000,162500,1118
|
||||
20250408,131100,126693390400,162600,162900,162950,162500,1904
|
||||
20250408,131000,126383631850,162800,163100,163200,162700,6275
|
||||
20250408,130900,125361643650,163200,163300,163300,163100,390
|
||||
20250408,130800,125298004350,163300,163300,163300,163200,187
|
||||
20250408,130700,125267476450,163300,163100,163300,163100,263
|
||||
20250408,130600,125224541050,163100,163400,163400,163000,2392
|
||||
20250408,130500,124834302550,163400,163400,163500,163300,778
|
||||
20250408,130400,124707159950,163400,163500,163600,163300,601
|
||||
20250408,130300,124608920050,163500,163300,163800,163300,612
|
||||
20250408,130200,124508842150,163300,163600,163600,163200,757
|
||||
20250408,130100,124385209750,163500,163800,164000,163300,977
|
||||
20250408,130000,124225272750,163400,163300,163900,163200,1147
|
||||
20250408,125900,124037604550,163200,164000,164000,163200,2006
|
||||
20250408,125800,123709686950,164000,164100,164200,163700,1069
|
||||
20250408,125700,123534455250,164200,164400,164400,164200,464
|
||||
20250408,125600,123458247850,164400,164300,164400,164200,373
|
||||
20250408,125500,123396964550,164400,164400,164500,164300,733
|
||||
20250408,125400,123276490850,164400,164300,165300,164300,543
|
||||
20250408,125300,123187084150,164300,164200,164400,164100,219
|
||||
20250408,125200,123151127850,164200,164100,164200,164000,491
|
||||
20250408,125100,123070547550,164000,164400,164700,164000,1552
|
||||
20250408,125000,122815831050,164400,164400,164700,164300,398
|
||||
20250408,124900,122750394450,164400,165200,165200,164300,1490
|
||||
20250408,124800,122505101250,165200,165500,165500,165200,476
|
||||
20250408,124700,122426362750,165500,165500,165600,165300,271
|
||||
20250408,124600,122381513750,165500,165900,165900,164800,1227
|
||||
20250408,124500,122178578350,165800,166300,166400,165800,826
|
||||
20250408,124400,122041389100,166300,166400,166600,166200,1628
|
||||
20250408,124300,121770483650,166500,165700,166500,165500,1526
|
||||
20250408,124200,121517222350,165700,165400,165700,164900,1805
|
||||
20250408,124100,121219067950,165200,165100,165600,165100,2514
|
||||
20250408,124000,120803180450,165000,164200,165000,164100,2683
|
||||
20250408,123900,120361135300,164300,163600,164300,163600,2184
|
||||
20250408,123800,120002842600,163700,163500,163700,163500,458
|
||||
20250408,123700,119927901700,163500,163300,163500,163200,431
|
||||
20250408,123600,119857482400,163300,163100,163300,163000,474
|
||||
20250408,123500,119780160350,163100,163500,163500,162900,3143
|
||||
20250408,123400,119267467600,163450,164100,164200,163400,2874
|
||||
20250408,123300,118796357000,163900,163600,164100,163600,749
|
||||
20250408,123200,118673685550,163600,163400,163700,163400,514
|
||||
20250408,123100,118589589650,163500,163300,163500,163300,638
|
||||
20250408,123000,118485353600,163300,163400,163500,163200,1040
|
||||
20250408,122900,118315478900,163400,163400,163500,163300,494
|
||||
20250408,122800,118234750100,163400,163000,163500,162800,1768
|
||||
20250408,122700,117946478550,163000,163600,163700,162900,3663
|
||||
20250408,122600,117348677850,163600,163650,163800,163500,791
|
||||
20250408,122500,117219281850,163600,163700,163900,163600,1560
|
||||
20250408,122400,116963824050,163700,163700,163700,163600,677
|
||||
20250408,122300,116853051150,163600,163300,163700,163300,1047
|
||||
20250408,122200,116681888850,163300,163200,163400,163200,512
|
||||
20250408,122100,116598293350,163200,163400,163500,163000,2204
|
||||
20250408,122000,116238673150,163400,163700,163700,163300,1613
|
||||
20250408,121900,115974996450,163500,163800,164000,163500,740
|
||||
20250408,121800,115853812950,163800,164100,164100,163400,5385
|
||||
20250408,121700,114972721250,163900,164200,164200,163900,946
|
||||
20250408,121600,114817514800,164200,164200,164300,164100,649
|
||||
20250408,121500,114710941600,164200,164500,164500,164000,620
|
||||
20250408,121400,114609108500,164500,163900,164500,163800,2559
|
||||
20250408,121300,114189273700,163900,163900,164000,163700,1812
|
||||
20250408,121200,113892459000,164000,164200,164400,163800,3779
|
||||
20250408,121100,113272311300,164300,164800,164800,164000,1883
|
||||
20250408,121000,112962918800,164800,165200,165200,164300,2386
|
||||
20250408,120900,112570212100,165100,164900,165400,164700,1243
|
||||
20250408,120800,112365255100,164900,165300,165300,164800,3350
|
||||
20250408,120700,111812352200,165400,165500,165600,165400,1142
|
||||
20250408,120600,111623393600,165500,165900,166000,165400,1211
|
||||
20250408,120500,111422754900,165900,166000,166000,165600,1125
|
||||
20250408,120400,111236250600,166000,166200,166400,165900,647
|
||||
20250408,120300,111128765300,166300,166200,166700,166100,333
|
||||
20250408,120200,111073422400,166100,166300,166800,166100,1288
|
||||
20250408,120100,110859117600,166200,165900,166200,165800,329
|
||||
20250408,120000,110804499500,165900,166400,166400,165800,673
|
||||
20250408,115900,110692744400,166300,165800,166300,165700,481
|
||||
20250408,115800,110612838700,165800,165700,165800,165500,249
|
||||
20250408,115700,110571589900,165700,165500,165700,165500,709
|
||||
20250408,115600,110454172500,165500,165600,165800,165500,763
|
||||
20250408,115500,110327838500,165600,166000,166000,165500,967
|
||||
20250408,115400,110167586700,166000,166000,166100,165800,201
|
||||
20250408,115300,110134247600,166100,166100,166200,165800,679
|
||||
20250408,115200,110021473200,166200,165600,166200,165400,817
|
||||
20250408,115100,109886039900,165600,165500,165700,165000,1257
|
||||
20250408,115000,109678081700,165300,165400,165500,165000,4493
|
||||
20250408,114900,108936114200,165500,165900,165900,165400,1100
|
||||
20250408,114800,108753920800,165800,165600,165900,165600,264
|
||||
20250408,114700,108710155600,165600,166100,166100,165500,2491
|
||||
20250408,114600,108297253200,166100,165900,166100,165800,668
|
||||
20250408,114500,108186408300,165900,166100,166100,165900,421
|
||||
20250408,114400,108116517000,166100,166100,166400,165900,571
|
||||
20250408,114300,108021669400,166100,166100,166100,165800,877
|
||||
20250408,114200,107876108400,166000,166100,166200,165800,879
|
||||
20250408,114100,107730289100,166000,166300,166300,165500,3338
|
||||
20250408,114000,107176352300,166300,166800,166900,166100,3615
|
||||
20250408,113900,106574996800,166800,166800,166900,166700,592
|
||||
20250408,113800,106476256100,166800,166700,166900,166600,333
|
||||
20250408,113700,106420748200,166600,166700,166900,166400,1228
|
||||
20250408,113600,106216208950,166700,166500,166700,166400,924
|
||||
20250408,113500,106062311200,166600,166900,166900,166400,2422
|
||||
20250408,113400,105658596700,167000,167100,167200,166700,1169
|
||||
20250408,113300,105463475000,167100,167300,167300,166800,1392
|
||||
20250408,113200,105230975100,167300,167400,167800,167200,1192
|
||||
20250408,113100,105031490550,167400,167900,167900,167100,1244
|
||||
20250408,113000,104823084950,167900,168300,168300,167800,1263
|
||||
20250408,112900,104610934350,168600,168200,168700,168000,1005
|
||||
20250408,112800,104441800450,168100,167600,168100,167500,1109
|
||||
20250408,112700,104255631950,167500,167000,167500,167000,533
|
||||
20250408,112600,104166464600,167100,167800,168700,166700,3930
|
||||
20250408,112500,103509236000,167800,168000,168300,167700,1357
|
||||
20250408,112400,103281230600,167900,167500,168200,167000,2483
|
||||
20250408,112300,102865233700,167600,167800,167800,167300,755
|
||||
20250408,112200,102738797800,167800,167900,168400,167400,2126
|
||||
20250408,112100,102381858200,167800,168100,168500,167800,1084
|
||||
20250408,112000,102199695600,168100,168600,168600,167900,2514
|
||||
20250408,111900,101777131200,168600,168400,168700,167900,1929
|
||||
20250408,111800,101452955400,168200,168400,168600,167500,3189
|
||||
20250408,111700,100917032600,168400,168800,168900,168000,1522
|
||||
20250408,111600,100660997700,168800,168500,168800,167900,1647
|
||||
20250408,111500,100383835300,168700,168600,168700,167700,1086
|
||||
20250408,111400,100201101200,168600,168800,169300,168000,1632
|
||||
20250408,111300,99926063000,168900,169300,169500,168300,2508
|
||||
20250408,111200,99502804900,169400,168500,169900,168200,2283
|
||||
20250408,111100,99117725900,168500,167900,168500,167900,1380
|
||||
20250408,111000,98885652700,167800,167800,168300,167000,3441
|
||||
20250408,110900,98309515950,167800,168700,169200,167400,5019
|
||||
20250408,110800,97464245950,168700,170300,170300,168700,3021
|
||||
20250408,110700,96952181150,170300,170700,170700,170300,594
|
||||
20250408,110600,96850976250,170700,170600,171000,169900,2490
|
||||
20250408,110500,96427014950,170500,170400,171100,170100,4027
|
||||
20250408,110400,95741455850,170400,171400,171500,170200,2974
|
||||
20250408,110300,95233744950,171400,171950,171950,171000,2796
|
||||
20250408,110200,94754549000,171950,172450,172450,171600,1809
|
||||
20250408,110100,94443711550,172450,172200,172900,172100,728
|
||||
20250408,110000,94318136400,172200,172800,173100,172000,1719
|
||||
20250408,105900,94021345100,172600,172400,172800,172200,552
|
||||
20250408,105800,93926145800,172400,172900,173000,172000,1586
|
||||
20250408,105700,93652853600,172900,173200,173200,172600,877
|
||||
20250408,105600,93501292200,173200,173200,173300,173100,523
|
||||
20250408,105500,93410702950,173100,173000,173100,172800,390
|
||||
20250408,105400,93343259000,173100,173100,173200,172600,1240
|
||||
20250408,105300,93128958800,173100,173300,173300,173100,490
|
||||
20250408,105200,93044102400,173300,173400,173400,173000,911
|
||||
20250408,105100,92886316200,173400,173400,173600,173300,184
|
||||
20250408,105000,92854408700,173500,173200,173800,173200,2107
|
||||
20250408,104900,92488778700,173200,173400,173400,173100,192
|
||||
20250408,104800,92455508000,173400,173300,173500,173000,1154
|
||||
20250408,104700,92255657500,173300,173300,173400,173200,379
|
||||
20250408,104600,92189970900,173300,173600,173600,173100,723
|
||||
20250408,104500,92064672700,173700,173700,173700,173600,582
|
||||
20250408,104400,91963625100,173700,173500,173800,173400,459
|
||||
20250408,104300,91883950800,173300,173100,173800,172700,1652
|
||||
20250408,104200,91597449200,173000,173300,173500,173000,605
|
||||
20250408,104100,91492634200,173200,173400,173500,173200,739
|
||||
20250408,104000,91364466000,173400,173000,173700,172700,1322
|
||||
20250408,103900,91135292100,173100,173400,173800,172900,1222
|
||||
20250408,103800,90923271800,173200,172800,173500,172400,1263
|
||||
20250408,103700,90704708800,172800,172000,172900,171900,481
|
||||
20250408,103600,90621762000,172100,172200,172200,171900,401
|
||||
20250408,103500,90552790500,172300,172400,172500,171000,2027
|
||||
20250408,103400,90204707800,172500,172500,172700,172400,491
|
||||
20250408,103300,90119989700,172500,172900,172900,172500,239
|
||||
20250408,103200,90078727500,172900,172700,172900,172600,428
|
||||
20250408,103100,90004793300,172700,172600,173400,172500,1024
|
||||
20250408,103000,89827628800,172400,172400,172700,171900,1130
|
||||
20250408,102900,89632975200,172300,172600,172800,172300,495
|
||||
20250408,102800,89547577500,172300,173300,173300,172300,1348
|
||||
20250408,102700,89314857800,173200,173300,173700,173000,915
|
||||
20250408,102600,89156186700,173400,172800,173400,172800,1002
|
||||
20250408,102500,88982838500,172900,173000,173200,172500,1234
|
||||
20250408,102400,88769509300,173000,173200,173500,172800,869
|
||||
20250408,102300,88619036900,173300,173200,173400,173000,325
|
||||
20250408,102200,88562724200,173100,173000,173400,173000,549
|
||||
20250408,102100,88467654300,173100,173400,173500,173000,858
|
||||
20250408,102000,88318961200,173400,171600,173400,171500,1194
|
||||
20250408,101900,88112880500,171600,172100,172200,171400,1853
|
||||
20250408,101800,87794622000,172300,172900,173000,172200,884
|
||||
20250408,101700,87642188900,172900,172800,172900,172500,731
|
||||
20250408,101600,87515988700,172700,173700,173800,172700,1229
|
||||
20250408,101500,87303083100,173700,173800,174000,173400,1372
|
||||
20250408,101400,87064615400,173800,173400,173900,173100,671
|
||||
20250408,101300,86948128500,173400,172600,173900,172500,838
|
||||
20250408,101200,86803069800,172600,173100,173400,172500,473
|
||||
20250408,101100,86721262900,172900,173600,173600,172900,559
|
||||
20250408,101000,86624407100,173400,172700,173700,172100,1475
|
||||
20250408,100900,86369489200,172700,171900,172800,171800,1174
|
||||
20250408,100800,86167226750,171800,171700,172300,170600,3994
|
||||
20250408,100700,85482811750,171700,172800,172900,171600,2096
|
||||
20250408,100600,85122189350,172800,174000,174000,172700,1060
|
||||
20250408,100500,84938384450,173800,174500,174500,173400,901
|
||||
20250408,100400,84781709550,174500,174900,175300,173900,2122
|
||||
20250408,100300,84411497950,174900,172200,175000,172200,4059
|
||||
20250408,100200,83708901550,172200,172700,172700,171900,2943
|
||||
20250408,100100,83202207750,172500,175000,175100,171600,4920
|
||||
20250408,100000,82351407450,174900,175700,175800,174900,4253
|
||||
20250408,095900,81604982550,175600,174900,175900,174600,3616
|
||||
20250408,095800,80970611350,174600,175000,175700,174400,6873
|
||||
20250408,095700,79768031950,175000,174600,175400,174200,7571
|
||||
20250408,095600,78443703250,174800,174000,174900,173500,6695
|
||||
20250408,095500,77277075300,173700,173000,174000,173000,3267
|
||||
20250408,095400,76709944200,173000,172700,173000,172100,3781
|
||||
20250408,095300,76056857100,172800,171800,172900,171700,4205
|
||||
20250408,095200,75331977200,171800,171800,172000,171300,6542
|
||||
20250408,095100,74208738300,171600,171200,172200,171100,4789
|
||||
20250408,095000,73387046350,171400,169300,171400,169100,4511
|
||||
20250408,094900,72619426850,169300,169100,170000,169100,3855
|
||||
20250408,094800,71965892050,169100,169300,169400,168600,4181
|
||||
20250408,094700,71258734250,169300,168500,169300,168100,3555
|
||||
20250408,094600,70658865350,168700,167700,168800,167500,5496
|
||||
20250408,094500,69734413350,168000,168350,168700,167600,4605
|
||||
20250408,094400,68959385350,168250,167700,168300,167100,5805
|
||||
20250408,094300,67985639600,168000,167700,168300,166800,11398
|
||||
20250408,094200,66073694800,167700,165800,167900,165700,8656
|
||||
20250408,094100,64632269050,165800,164400,165800,164300,5297
|
||||
20250408,094000,63757727450,164300,164000,165000,163500,5371
|
||||
20250408,093900,62875703750,164100,162800,164200,162300,8799
|
||||
20250408,093800,61438856700,162700,162300,162900,161300,7775
|
||||
20250408,093700,60177571350,162400,163100,163400,161000,8423
|
||||
20250408,093600,58810188950,163200,164000,164300,161100,9360
|
||||
20250408,093500,57284544550,163900,165200,165500,163300,7551
|
||||
20250408,093400,56041168850,165200,163400,166100,163200,10552
|
||||
20250408,093300,54298659650,163200,165700,165800,160400,22800
|
||||
20250408,093200,50587028950,165700,166300,166800,165100,14192
|
||||
20250408,093100,48230916250,166700,166700,166700,166700,0
|
||||
20250408,093000,48230916250,166700,167500,167500,166600,6796
|
||||
20250408,092900,47096630050,167500,168000,168300,167200,3503
|
||||
20250408,092800,46508998500,168000,167800,168200,167700,2248
|
||||
20250408,092700,46131495450,167700,168200,168300,166900,13403
|
||||
20250408,092600,43888454800,168100,168300,168900,167600,4382
|
||||
20250408,092500,43151067900,168400,167500,168700,167000,3030
|
||||
20250408,092400,42642631300,167500,168400,168800,167000,10619
|
||||
20250408,092300,40863417000,168400,168800,169500,167900,5382
|
||||
20250408,092200,39955343600,168800,169000,169900,167700,11656
|
||||
20250408,092100,37994898150,169000,170100,170400,168600,9572
|
||||
20250408,092000,36374529550,170000,171100,171600,169500,9843
|
||||
20250408,091900,34697481350,171300,169100,178500,167800,14261
|
||||
20250408,091800,32272818750,169200,168100,169200,167700,11454
|
||||
20250408,091700,30346556450,168000,167500,168900,167400,16898
|
||||
20250408,091600,27505932150,167800,171500,172800,167100,28014
|
||||
20250408,091500,22753809100,171500,174000,174100,171000,13854
|
||||
20250408,091400,20364752750,173900,176000,176800,173500,9648
|
||||
20250408,091300,18674448200,175900,178900,179600,172600,16650
|
||||
20250408,091200,15732462600,179100,172800,180300,171800,17800
|
||||
20250408,091100,12613039000,172700,181900,182100,169100,18147
|
||||
20250408,091000,9409272600,181700,185700,185700,181600,9720
|
||||
20250408,090900,7631083300,185700,187600,187700,185500,3398
|
||||
20250408,090800,6997139800,187600,187100,188000,187100,3517
|
||||
20250408,090700,6337752100,186600,188000,188300,186600,3344
|
||||
20250408,090600,5709852300,188200,188900,189300,188100,4909
|
||||
20250408,090500,4783563000,189000,185600,189100,185600,9866
|
||||
20250408,090400,2932429100,185600,185000,185900,184500,2466
|
||||
20250408,090300,2475049700,184500,184000,185200,184000,2104
|
||||
20250408,090200,2086350800,184000,183600,184900,183600,2050
|
||||
20250408,090100,1708747600,183600,184200,184400,183300,2753
|
||||
20250408,090000,1202731600,184200,185000,185600,184100,6504
|
||||
|
Reference in New Issue
Block a user