Update 2025-04-08 2740 candle_min
This commit is contained in:
571
005380/min/candle-20250408.csv
Normal file
571
005380/min/candle-20250408.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182900,187475350050,179200,179200,179200,179200,51212
|
||||
20250408,182800,187475350050,179200,179200,179200,179200,0
|
||||
20250408,182700,187475350050,179200,179200,179200,179200,0
|
||||
20250408,182600,187475350050,179200,179200,179200,179200,0
|
||||
20250408,182500,187475350050,179200,179200,179200,179200,0
|
||||
20250408,182400,187475350050,179200,179200,179200,179200,0
|
||||
20250408,182300,187475350050,179200,179200,179200,179200,0
|
||||
20250408,182200,187475350050,179200,179200,179200,179200,0
|
||||
20250408,182100,187475350050,179200,179200,179200,179200,0
|
||||
20250408,182000,187475350050,179200,179200,179200,179200,0
|
||||
20250408,181900,187475350050,179200,179200,179200,179200,0
|
||||
20250408,181800,187475350050,179200,179200,179200,179200,0
|
||||
20250408,181700,187475350050,179200,179200,179200,179200,0
|
||||
20250408,181600,187475350050,179200,179200,179200,179200,0
|
||||
20250408,181500,187475350050,179200,179200,179200,179200,0
|
||||
20250408,181400,187475350050,179200,179200,179200,179200,0
|
||||
20250408,181300,187475350050,179200,179200,179200,179200,0
|
||||
20250408,181200,187475350050,179200,179200,179200,179200,0
|
||||
20250408,181100,187475350050,179200,179200,179200,179200,0
|
||||
20250408,181000,187475350050,179200,179200,179200,179200,0
|
||||
20250408,180900,187475350050,179200,179200,179200,179200,0
|
||||
20250408,180800,187475350050,179200,179200,179200,179200,0
|
||||
20250408,180700,187475350050,179200,179200,179200,179200,0
|
||||
20250408,180600,187475350050,179200,179200,179200,179200,0
|
||||
20250408,180500,187475350050,179200,179200,179200,179200,0
|
||||
20250408,180400,187475350050,179200,179200,179200,179200,0
|
||||
20250408,180300,187475350050,179200,179200,179200,179200,0
|
||||
20250408,180200,187475350050,179200,179200,179200,179200,0
|
||||
20250408,180100,187475350050,179200,179200,179200,179200,0
|
||||
20250408,180000,187475350050,179200,179200,179200,179200,0
|
||||
20250408,175900,187475350050,179200,179200,179200,179200,51212
|
||||
20250408,175800,187475350050,179200,179200,179200,179200,0
|
||||
20250408,175700,187475350050,179200,179200,179200,179200,0
|
||||
20250408,175600,187475350050,179200,179200,179200,179200,0
|
||||
20250408,175500,187475350050,179200,179200,179200,179200,0
|
||||
20250408,175400,187475350050,179200,179200,179200,179200,0
|
||||
20250408,175300,187475350050,179200,179200,179200,179200,0
|
||||
20250408,175200,187475350050,179200,179200,179200,179200,0
|
||||
20250408,175100,187475350050,179200,179200,179200,179200,0
|
||||
20250408,175000,187475350050,179200,179200,179200,179200,0
|
||||
20250408,174900,187475350050,179200,179200,179200,179200,0
|
||||
20250408,174800,187475350050,179200,179200,179200,179200,0
|
||||
20250408,174700,187475350050,179200,179200,179200,179200,0
|
||||
20250408,174600,187475350050,179200,179200,179200,179200,0
|
||||
20250408,174500,187475350050,179200,179200,179200,179200,0
|
||||
20250408,174400,187475350050,179200,179200,179200,179200,0
|
||||
20250408,174300,187475350050,179200,179200,179200,179200,0
|
||||
20250408,174200,187475350050,179200,179200,179200,179200,0
|
||||
20250408,174100,187475350050,179200,179200,179200,179200,0
|
||||
20250408,174000,187475350050,179200,179200,179200,179200,0
|
||||
20250408,173900,187475350050,179200,179200,179200,179200,0
|
||||
20250408,173800,187475350050,179200,179200,179200,179200,0
|
||||
20250408,173700,187475350050,179200,179200,179200,179200,0
|
||||
20250408,173600,187475350050,179200,179200,179200,179200,0
|
||||
20250408,173500,187475350050,179200,179200,179200,179200,0
|
||||
20250408,173400,187475350050,179200,179200,179200,179200,0
|
||||
20250408,173300,187475350050,179200,179200,179200,179200,0
|
||||
20250408,173200,187475350050,179200,179200,179200,179200,0
|
||||
20250408,173100,187475350050,179200,179200,179200,179200,0
|
||||
20250408,173000,187475350050,179200,179200,179200,179200,0
|
||||
20250408,172900,187475350050,179200,179200,179200,179200,51212
|
||||
20250408,172800,187475350050,179200,179200,179200,179200,0
|
||||
20250408,172700,187475350050,179200,179200,179200,179200,0
|
||||
20250408,172600,187475350050,179200,179200,179200,179200,0
|
||||
20250408,172500,187475350050,179200,179200,179200,179200,0
|
||||
20250408,172400,187475350050,179200,179200,179200,179200,0
|
||||
20250408,172300,187475350050,179200,179200,179200,179200,0
|
||||
20250408,172200,187475350050,179200,179200,179200,179200,0
|
||||
20250408,172100,187475350050,179200,179200,179200,179200,0
|
||||
20250408,172000,187475350050,179200,179200,179200,179200,0
|
||||
20250408,171900,187475350050,179200,179200,179200,179200,0
|
||||
20250408,171800,187475350050,179200,179200,179200,179200,0
|
||||
20250408,171700,187475350050,179200,179200,179200,179200,0
|
||||
20250408,171600,187475350050,179200,179200,179200,179200,0
|
||||
20250408,171500,187475350050,179200,179200,179200,179200,0
|
||||
20250408,171400,187475350050,179200,179200,179200,179200,0
|
||||
20250408,171300,187475350050,179200,179200,179200,179200,0
|
||||
20250408,171200,187475350050,179200,179200,179200,179200,0
|
||||
20250408,171100,187475350050,179200,179200,179200,179200,0
|
||||
20250408,171000,187475350050,179200,179200,179200,179200,0
|
||||
20250408,170900,187475350050,179200,179200,179200,179200,0
|
||||
20250408,170800,187475350050,179200,179200,179200,179200,0
|
||||
20250408,170700,187475350050,179200,179200,179200,179200,0
|
||||
20250408,170600,187475350050,179200,179200,179200,179200,0
|
||||
20250408,170500,187475350050,179200,179200,179200,179200,0
|
||||
20250408,170400,187475350050,179200,179200,179200,179200,0
|
||||
20250408,170300,187475350050,179200,179200,179200,179200,0
|
||||
20250408,170200,187475350050,179200,179200,179200,179200,0
|
||||
20250408,170100,187475350050,179200,179200,179200,179200,0
|
||||
20250408,170000,187475350050,179200,179200,179200,179200,0
|
||||
20250408,165900,187475350050,179200,179200,179200,179200,51212
|
||||
20250408,165800,187475350050,179200,179200,179200,179200,0
|
||||
20250408,165700,187475350050,179200,179200,179200,179200,0
|
||||
20250408,165600,187475350050,179200,179200,179200,179200,0
|
||||
20250408,165500,187475350050,179200,179200,179200,179200,0
|
||||
20250408,165400,187475350050,179200,179200,179200,179200,0
|
||||
20250408,165300,187475350050,179200,179200,179200,179200,0
|
||||
20250408,165200,187475350050,179200,179200,179200,179200,0
|
||||
20250408,165100,187475350050,179200,179200,179200,179200,0
|
||||
20250408,165000,187475350050,179200,179200,179200,179200,0
|
||||
20250408,164900,187475350050,179200,179200,179200,179200,0
|
||||
20250408,164800,187475350050,179200,179200,179200,179200,0
|
||||
20250408,164700,187475350050,179200,179200,179200,179200,0
|
||||
20250408,164600,187475350050,179200,179200,179200,179200,0
|
||||
20250408,164500,187475350050,179200,179200,179200,179200,0
|
||||
20250408,164400,187475350050,179200,179200,179200,179200,0
|
||||
20250408,164300,187475350050,179200,179200,179200,179200,0
|
||||
20250408,164200,187475350050,179200,179200,179200,179200,0
|
||||
20250408,164100,187475350050,179200,179200,179200,179200,0
|
||||
20250408,164000,187475350050,179200,179200,179200,179200,0
|
||||
20250408,163900,187475350050,179200,179200,179200,179200,0
|
||||
20250408,163800,187475350050,179200,179200,179200,179200,0
|
||||
20250408,163700,187475350050,179200,179200,179200,179200,0
|
||||
20250408,163600,187475350050,179200,179200,179200,179200,0
|
||||
20250408,163500,187475350050,179200,179200,179200,179200,0
|
||||
20250408,163400,187475350050,179200,179200,179200,179200,0
|
||||
20250408,163300,187475350050,179200,179200,179200,179200,0
|
||||
20250408,163200,187475350050,179200,179200,179200,179200,0
|
||||
20250408,163100,187475350050,179200,179200,179200,179200,0
|
||||
20250408,163000,187475350050,179200,179200,179200,179200,0
|
||||
20250408,162900,187475350050,179200,179200,179200,179200,51212
|
||||
20250408,162800,187475350050,179200,179200,179200,179200,0
|
||||
20250408,162700,187475350050,179200,179200,179200,179200,0
|
||||
20250408,162600,187475350050,179200,179200,179200,179200,0
|
||||
20250408,162500,187475350050,179200,179200,179200,179200,0
|
||||
20250408,162400,187475350050,179200,179200,179200,179200,0
|
||||
20250408,162300,187475350050,179200,179200,179200,179200,0
|
||||
20250408,162200,187475350050,179200,179200,179200,179200,0
|
||||
20250408,162100,187475350050,179200,179200,179200,179200,0
|
||||
20250408,162000,187475350050,179200,179200,179200,179200,0
|
||||
20250408,161900,187475350050,179200,179200,179200,179200,0
|
||||
20250408,161800,187475350050,179200,179200,179200,179200,0
|
||||
20250408,161700,187475350050,179200,179200,179200,179200,0
|
||||
20250408,161600,187475350050,179200,179200,179200,179200,0
|
||||
20250408,161500,187475350050,179200,179200,179200,179200,0
|
||||
20250408,161400,187475350050,179200,179200,179200,179200,0
|
||||
20250408,161300,187475350050,179200,179200,179200,179200,0
|
||||
20250408,161200,187475350050,179200,179200,179200,179200,0
|
||||
20250408,161100,187475350050,179200,179200,179200,179200,0
|
||||
20250408,161000,187475350050,179200,179200,179200,179200,0
|
||||
20250408,160900,187475350050,179200,179200,179200,179200,0
|
||||
20250408,160800,187475350050,179200,179200,179200,179200,0
|
||||
20250408,160700,187475350050,179200,179200,179200,179200,0
|
||||
20250408,160600,187475350050,179200,179200,179200,179200,0
|
||||
20250408,160500,187475350050,179200,179200,179200,179200,0
|
||||
20250408,160400,187475350050,179200,179200,179200,179200,0
|
||||
20250408,160300,187475350050,179200,179200,179200,179200,0
|
||||
20250408,160200,187475350050,179200,179200,179200,179200,0
|
||||
20250408,160100,187475350050,179200,179200,179200,179200,0
|
||||
20250408,160000,187475350050,179200,179200,179200,179200,0
|
||||
20250408,155900,187475350050,179200,179200,179200,179200,51212
|
||||
20250408,155800,187475350050,179200,179200,179200,179200,0
|
||||
20250408,155700,187475350050,179200,179200,179200,179200,0
|
||||
20250408,155600,187475350050,179200,179200,179200,179200,0
|
||||
20250408,155500,187475350050,179200,179200,179200,179200,0
|
||||
20250408,155400,187475350050,179200,179200,179200,179200,0
|
||||
20250408,155300,187475350050,179200,179200,179200,179200,0
|
||||
20250408,155200,187475350050,179200,179200,179200,179200,0
|
||||
20250408,155100,187475350050,179200,179200,179200,179200,0
|
||||
20250408,155000,187475350050,179200,179200,179200,179200,0
|
||||
20250408,154900,187475350050,179200,179200,179200,179200,0
|
||||
20250408,154800,187475350050,179200,179200,179200,179200,0
|
||||
20250408,154700,187475350050,179200,179200,179200,179200,0
|
||||
20250408,154600,187475350050,179200,179200,179200,179200,0
|
||||
20250408,154500,187475350050,179200,179200,179200,179200,0
|
||||
20250408,154400,187475350050,179200,179200,179200,179200,0
|
||||
20250408,154300,187475350050,179200,179200,179200,179200,0
|
||||
20250408,154200,187475350050,179200,179200,179200,179200,0
|
||||
20250408,154100,187475350050,179200,179200,179200,179200,0
|
||||
20250408,154000,187475350050,179200,179200,179200,179200,0
|
||||
20250408,153900,187475350050,179200,179200,179200,179200,0
|
||||
20250408,153800,187475350050,179200,179200,179200,179200,0
|
||||
20250408,153700,187475350050,179200,179200,179200,179200,0
|
||||
20250408,153600,187475350050,179200,179200,179200,179200,0
|
||||
20250408,153500,187475350050,179200,179200,179200,179200,0
|
||||
20250408,153400,187475350050,179200,179200,179200,179200,0
|
||||
20250408,153300,187475350050,179200,179200,179200,179200,0
|
||||
20250408,153200,187475350050,179200,179200,179200,179200,0
|
||||
20250408,153100,187475350050,179200,179200,179200,179200,0
|
||||
20250408,153000,187475350050,179200,179200,179200,179200,51212
|
||||
20250408,152900,178298159650,179200,179200,179200,179200,0
|
||||
20250408,152800,178298159650,179200,179200,179200,179200,0
|
||||
20250408,152700,178298159650,179200,179200,179200,179200,0
|
||||
20250408,152600,178298159650,179200,179200,179200,179200,0
|
||||
20250408,152500,178298159650,179200,179200,179200,179200,0
|
||||
20250408,152400,178298159650,179200,179200,179200,179200,0
|
||||
20250408,152300,178298159650,179200,179200,179200,179200,0
|
||||
20250408,152200,178298159650,179200,179200,179200,179200,0
|
||||
20250408,152100,178298159650,179200,179200,179200,179200,0
|
||||
20250408,152000,178298159650,179200,179200,179200,179200,0
|
||||
20250408,151900,178298159650,179200,179600,179800,179200,2143
|
||||
20250408,151800,177913453150,179500,179500,179600,179500,703
|
||||
20250408,151700,177787227850,179600,179400,179600,179400,2461
|
||||
20250408,151600,177345411950,179400,179400,179500,179400,892
|
||||
20250408,151500,177185336600,179400,179400,179500,179400,787
|
||||
20250408,151400,177044138700,179500,179200,179500,179200,2535
|
||||
20250408,151300,176589546300,179300,179600,179700,179200,5728
|
||||
20250408,151200,175561406500,179600,179700,179700,179600,6109
|
||||
20250408,151100,174464154800,179700,179700,179700,179600,2846
|
||||
20250408,151000,173952935050,179700,179700,179700,179600,1256
|
||||
20250408,150900,173727271750,179700,179700,179800,179600,1905
|
||||
20250408,150800,173384961550,179800,179800,179800,179700,665
|
||||
20250408,150700,173265436550,179800,179500,179800,179500,2836
|
||||
20250408,150600,172756023950,179500,179700,179700,179500,1619
|
||||
20250408,150500,172465283350,179600,179500,179700,179400,1052
|
||||
20250408,150400,172276402450,179500,179500,179500,179300,1281
|
||||
20250408,150300,172046505250,179500,179600,179700,179500,1094
|
||||
20250408,150200,171850019300,179600,179300,179700,179200,3989
|
||||
20250408,150100,171133794250,179300,179300,179400,179200,1541
|
||||
20250408,150000,170857494050,179300,179400,179400,179200,1321
|
||||
20250408,145900,170620628950,179300,179300,179400,179300,445
|
||||
20250408,145800,170540810100,179300,179300,179300,179200,1354
|
||||
20250408,145700,170298090100,179300,179200,179400,179200,2203
|
||||
20250408,145600,169903179100,179200,179300,179300,179100,2101
|
||||
20250408,145500,169526656800,179300,179200,179300,179100,2022
|
||||
20250408,145400,169164327000,179200,179000,179200,179000,1545
|
||||
20250408,145300,168887625700,179100,179000,179100,178900,605
|
||||
20250408,145200,168779311900,179000,179000,179000,178900,845
|
||||
20250408,145100,168628109900,179000,179000,179000,178900,1068
|
||||
20250408,145000,168436941600,179000,178950,179000,178900,432
|
||||
20250408,144900,168359641500,178950,179000,179000,178900,891
|
||||
20250408,144800,168200216000,179000,178900,179000,178900,424
|
||||
20250408,144700,168124327200,178900,178900,179000,178700,3130
|
||||
20250408,144600,167564519000,179000,178900,179000,178800,969
|
||||
20250408,144500,167391152100,178900,178700,178900,178600,1729
|
||||
20250408,144400,167082132400,178700,178900,178900,178600,2184
|
||||
20250408,144300,166691748300,178900,178900,179000,178800,1438
|
||||
20250408,144200,166434495400,178900,178800,178900,178800,925
|
||||
20250408,144100,166269019600,178900,178900,179000,178800,1064
|
||||
20250408,144000,166078674150,178900,179000,179000,178800,549
|
||||
20250408,143900,165980460800,179000,178800,179000,178750,1241
|
||||
20250408,143800,165758504950,178750,178700,178800,178700,1390
|
||||
20250408,143700,165509997000,178700,178700,178800,178600,958
|
||||
20250408,143600,165338826100,178700,178600,178700,178600,582
|
||||
20250408,143500,165234853700,178600,178600,178700,178500,1463
|
||||
20250408,143400,164973536500,178600,178300,178700,178300,1017
|
||||
20250408,143300,164792002300,178400,178500,178500,178300,1148
|
||||
20250408,143200,164587191800,178500,178500,178600,178400,1232
|
||||
20250408,143100,164367198100,178600,178300,178600,178300,2049
|
||||
20250408,143000,164001415300,178300,178200,178400,178200,752
|
||||
20250408,142900,163867345200,178300,178300,178300,178200,801
|
||||
20250408,142800,163724573200,178300,178300,178400,178200,851
|
||||
20250408,142700,163572803000,178300,178300,178400,178200,1893
|
||||
20250408,142600,163235283700,178300,178400,178400,178200,2325
|
||||
20250408,142500,162820755500,178400,178400,178500,178300,1345
|
||||
20250408,142400,162580872800,178400,178400,178400,178300,558
|
||||
20250408,142300,162481329800,178400,178300,178400,178300,260
|
||||
20250408,142200,162434951400,178400,178400,178400,178300,206
|
||||
20250408,142100,162398207400,178400,178400,178400,178300,408
|
||||
20250408,142000,162325445950,178300,178300,178500,178300,1161
|
||||
20250408,141900,162118379250,178300,178200,178300,178100,2042
|
||||
20250408,141800,161754488750,178100,178200,178300,178100,2399
|
||||
20250408,141700,161327026350,178200,178400,178400,178200,1269
|
||||
20250408,141600,161100718350,178400,178600,178600,178300,1857
|
||||
20250408,141500,160769383600,178600,178500,178600,178500,378
|
||||
20250408,141400,160701898300,178400,178800,178800,178400,3621
|
||||
20250408,141300,160055391800,178700,178700,178800,178600,724
|
||||
20250408,141200,159926016200,178600,178700,178800,178600,412
|
||||
20250408,141100,159852392350,178800,178800,178800,178700,1018
|
||||
20250408,141000,159670453850,178800,178800,178900,178700,1047
|
||||
20250408,140900,159483252650,178800,178800,178900,178700,2114
|
||||
20250408,140800,159105238250,178800,178900,178900,178700,652
|
||||
20250408,140700,158988657750,178900,178800,178900,178700,225
|
||||
20250408,140600,158948413850,178800,178800,178900,178700,973
|
||||
20250408,140500,158774393750,178900,179000,179000,178800,1157
|
||||
20250408,140400,158567455650,179000,179100,179100,178700,2565
|
||||
20250408,140300,158108504950,179100,179100,179100,179000,339
|
||||
20250408,140200,158047797050,179100,179000,179100,179000,184
|
||||
20250408,140100,158014845450,179100,179000,179100,178900,4315
|
||||
20250408,140000,157242421150,179000,178900,179000,178900,436
|
||||
20250408,135900,157164406150,179000,179000,179000,178700,3476
|
||||
20250408,135800,156542753750,179000,178800,179000,178700,1628
|
||||
20250408,135700,156251479950,178700,178800,178900,178700,1039
|
||||
20250408,135600,156065699900,178800,178800,178800,178500,1685
|
||||
20250408,135500,155764660900,178700,178600,178800,178600,295
|
||||
20250408,135400,155711924200,178700,178600,178700,178500,326
|
||||
20250408,135300,155653694000,178600,178600,178700,178500,1181
|
||||
20250408,135200,155442762100,178600,178800,178800,178500,1205
|
||||
20250408,135100,155227535250,178800,178600,178800,178400,4755
|
||||
20250408,135000,154378673050,178600,178500,178600,178400,367
|
||||
20250408,134900,154313158150,178500,178600,178600,178400,426
|
||||
20250408,134800,154237108950,178500,178400,178600,178400,648
|
||||
20250408,134700,154121439450,178500,178400,178500,178300,1141
|
||||
20250408,134600,153917861150,178400,178400,178400,178300,1064
|
||||
20250408,134500,153728088750,178300,178300,178500,178300,868
|
||||
20250408,134400,153573261050,178300,178400,178400,178300,247
|
||||
20250408,134300,153529204450,178400,178300,178400,178300,161
|
||||
20250408,134200,153500485650,178300,178300,178400,178200,3213
|
||||
20250408,134100,152927599150,178300,178400,178500,178300,485
|
||||
20250408,134000,152841079850,178400,178200,178500,178200,930
|
||||
20250408,133900,152675192550,178300,178300,178400,178200,1330
|
||||
20250408,133800,152438094100,178300,178400,178500,178300,653
|
||||
20250408,133700,152321597600,178300,178600,178600,178300,945
|
||||
20250408,133600,152152990550,178400,178300,178500,178300,518
|
||||
20250408,133500,152060568650,178400,178300,178500,178300,1398
|
||||
20250408,133400,151811140450,178300,178300,178400,178100,3618
|
||||
20250408,133300,151166326550,178200,178600,178600,178200,6769
|
||||
20250408,133200,149958878050,178600,178700,178700,178500,2252
|
||||
20250408,133100,149556664250,178600,178700,178800,178600,1637
|
||||
20250408,133000,149264119950,178700,178700,178800,178700,234
|
||||
20250408,132900,149222288300,178700,178800,178900,178700,465
|
||||
20250408,132800,149139143600,178900,178900,178900,178800,540
|
||||
20250408,132700,149042566500,178800,178700,178800,178600,475
|
||||
20250408,132600,148957685400,178600,178700,178850,178600,1388
|
||||
20250408,132500,148709596450,178600,178700,178700,178600,486
|
||||
20250408,132400,148622764350,178700,178800,178900,178600,567
|
||||
20250408,132300,148521435850,178800,178800,178900,178700,709
|
||||
20250408,132200,148394669650,178700,178700,178800,178600,720
|
||||
20250408,132100,148265999450,178700,178800,178800,178600,1015
|
||||
20250408,132000,148084626950,178800,178800,178800,178700,2011
|
||||
20250408,131900,147725065250,178800,178900,179000,178700,1311
|
||||
20250408,131800,147490610150,178900,178800,178900,178800,628
|
||||
20250408,131700,147378264050,178800,178900,179000,178800,453
|
||||
20250408,131600,147297216450,178900,178900,179000,178700,1005
|
||||
20250408,131500,147117475850,178900,178800,178900,178700,241
|
||||
20250408,131400,147074380750,178800,178800,178800,178600,547
|
||||
20250408,131300,146976630250,178800,178800,178800,178700,221
|
||||
20250408,131200,146937119850,178800,178700,178900,178700,378
|
||||
20250408,131100,146869558750,178800,178700,178800,178400,5067
|
||||
20250408,131000,145964850400,178700,178500,178700,178500,2089
|
||||
20250408,130900,145591757500,178600,178600,178600,178500,351
|
||||
20250408,130800,145529081300,178600,178600,178600,178500,742
|
||||
20250408,130700,145396569600,178600,178700,178700,178500,962
|
||||
20250408,130600,145224744300,178700,178700,178700,178600,323
|
||||
20250408,130500,145167045000,178700,178600,178800,178500,517
|
||||
20250408,130400,145074698100,178600,178500,178600,178400,4122
|
||||
20250408,130300,144338886700,178600,178500,178600,178500,862
|
||||
20250408,130200,144185003600,178500,178600,178600,178500,278
|
||||
20250408,130100,144135354950,178600,178600,178600,178500,459
|
||||
20250408,130000,144053382050,178700,178500,178700,178500,408
|
||||
20250408,125900,143980512700,178600,178500,178700,178500,710
|
||||
20250408,125800,143853736300,178500,178400,178600,178400,819
|
||||
20250408,125700,143707549400,178400,178400,178600,178400,509
|
||||
20250408,125600,143616704100,178400,178300,178500,178300,524
|
||||
20250408,125500,143523175600,178300,178500,178500,178300,2617
|
||||
20250408,125400,143056233600,178500,178450,178500,178400,102
|
||||
20250408,125300,143038033600,178450,178500,178500,178400,302
|
||||
20250408,125200,142984140050,178500,178400,178600,178400,3237
|
||||
20250408,125100,142406139850,178500,178500,178500,178400,417
|
||||
20250408,125000,142331708650,178400,178600,178600,178400,1611
|
||||
20250408,124900,142044169200,178600,178600,178600,178500,1485
|
||||
20250408,124800,141779038400,178600,178600,178700,178500,1093
|
||||
20250408,124700,141583812300,178600,178600,178700,178600,837
|
||||
20250408,124600,141434311300,178700,178700,178800,178600,583
|
||||
20250408,124500,141330134000,178700,178800,178900,178600,1384
|
||||
20250408,124400,141082751300,178800,179100,179100,178600,1894
|
||||
20250408,124300,140744144400,179000,179000,179100,179000,96
|
||||
20250408,124200,140726955400,179000,179100,179200,178900,1614
|
||||
20250408,124100,140438053700,179200,179200,179200,179100,874
|
||||
20250408,124000,140281436900,179200,179100,179200,179100,377
|
||||
20250408,123900,140213911200,179100,179000,179100,178900,3238
|
||||
20250408,123800,139634310900,178900,178900,179000,178800,283
|
||||
20250408,123700,139583683700,178900,178900,178900,178700,959
|
||||
20250408,123600,139412200150,178850,178800,178900,178700,551
|
||||
20250408,123500,139313675300,178900,178900,178900,178700,1975
|
||||
20250408,123400,138960527700,179000,178900,179000,178800,442
|
||||
20250408,123300,138881446150,178900,178900,178900,178800,1116
|
||||
20250408,123200,138681825750,179000,178900,179000,178800,1181
|
||||
20250408,123100,138470538250,178800,178800,178900,178800,171
|
||||
20250408,123000,138439948450,178800,178900,178900,178700,715
|
||||
20250408,122900,138312107600,178800,178800,179000,178800,1003
|
||||
20250408,122800,138132728800,178800,178700,179100,178600,878
|
||||
20250408,122700,137975697200,178700,178500,178700,178500,2076
|
||||
20250408,122600,137604924350,178500,178600,178700,178500,1203
|
||||
20250408,122500,137390044550,178700,178700,178800,178600,1520
|
||||
20250408,122400,137118424550,178800,178700,178800,178700,1062
|
||||
20250408,122300,136928561750,178700,178600,178800,178500,534
|
||||
20250408,122200,136833156800,178700,178600,178700,178500,673
|
||||
20250408,122100,136712963200,178600,178600,178600,178500,143
|
||||
20250408,122000,136687427050,178500,178500,178600,178400,828
|
||||
20250408,121900,136539612150,178500,178400,178500,178300,735
|
||||
20250408,121800,136408459150,178400,178400,178500,178300,2109
|
||||
20250408,121700,136032233100,178400,178600,178700,178400,2019
|
||||
20250408,121600,135671778700,178500,178700,178700,178500,1716
|
||||
20250408,121500,135365248050,178700,178600,178700,178600,1098
|
||||
20250408,121400,135169088250,178700,178800,178800,178600,2644
|
||||
20250408,121300,134696584950,178800,179000,179000,178800,1327
|
||||
20250408,121200,134459243250,178900,178800,179000,178700,1280
|
||||
20250408,121100,134230341850,178900,179200,179200,178800,3515
|
||||
20250408,121000,133601091350,179200,179300,179300,179100,1094
|
||||
20250408,120900,133405043350,179200,179300,179300,179200,216
|
||||
20250408,120800,133366327350,179200,179200,179300,179100,1052
|
||||
20250408,120700,133177805350,179200,179200,179300,179100,1540
|
||||
20250408,120600,132901807300,179200,179200,179300,179100,600
|
||||
20250408,120500,132794290100,179200,179300,179400,179100,1082
|
||||
20250408,120400,132600339500,179300,179200,179400,179200,844
|
||||
20250408,120300,132448983300,179300,179200,179400,179100,3067
|
||||
20250408,120200,131899327500,179200,179300,179400,179000,3412
|
||||
20250408,120100,131287980200,179300,179400,179400,179300,443
|
||||
20250408,120000,131208518000,179400,179600,179600,179300,2599
|
||||
20250408,115900,130742214550,179700,179500,179700,179400,1931
|
||||
20250408,115800,130395580600,179500,179700,179700,179500,1104
|
||||
20250408,115700,130197277900,179700,179500,179700,179500,644
|
||||
20250408,115600,130081617550,179600,179600,179800,179500,2188
|
||||
20250408,115500,129688449850,179600,179700,179800,179500,2921
|
||||
20250408,115400,129163769650,179700,179800,179800,179700,685
|
||||
20250408,115300,129040626850,179700,179900,179900,179700,858
|
||||
20250408,115200,128886331050,179900,179900,179900,179800,417
|
||||
20250408,115100,128811324050,179900,179850,179900,179800,733
|
||||
20250408,115000,128679494750,179900,179950,180000,179800,255
|
||||
20250408,114900,128633621200,179950,179900,180000,179800,413
|
||||
20250408,114800,128559321850,179900,179800,179900,179800,399
|
||||
20250408,114700,128487568150,179800,179700,179800,179600,1306
|
||||
20250408,114600,128252862850,179600,179700,179700,179600,535
|
||||
20250408,114500,128156725150,179700,179700,179700,179600,303
|
||||
20250408,114400,128102289450,179700,179500,179700,179500,744
|
||||
20250408,114300,127968647850,179600,179600,179700,179500,736
|
||||
20250408,114200,127836471150,179500,179600,179600,179500,145
|
||||
20250408,114100,127810429900,179500,179600,179700,179400,374
|
||||
20250408,114000,127743280100,179600,179700,179700,179300,3966
|
||||
20250408,113900,127031459100,179600,179600,179700,179600,2556
|
||||
20250408,113800,126572391300,179700,179700,179800,179600,849
|
||||
20250408,113700,126419874700,179700,179800,179800,179700,878
|
||||
20250408,113600,126262069100,179700,179700,179800,179700,1384
|
||||
20250408,113500,126013328100,179700,179800,179800,179700,435
|
||||
20250408,113400,125935136700,179800,179800,179900,179700,1052
|
||||
20250408,113300,125745950600,179900,179900,179900,179800,463
|
||||
20250408,113200,125662665400,179900,179900,180000,179800,1675
|
||||
20250408,113100,125361361300,179900,180300,180300,179900,3099
|
||||
20250408,113000,124803198750,180400,180300,180400,180300,658
|
||||
20250408,112900,124684529250,180300,180400,180400,180300,523
|
||||
20250408,112800,124590224950,180300,180400,180400,180300,542
|
||||
20250408,112700,124492457500,180400,180400,180500,180300,1151
|
||||
20250408,112600,124284830600,180400,180400,180500,180300,672
|
||||
20250408,112500,124163611250,180500,180300,180600,180300,1172
|
||||
20250408,112400,123952109350,180400,180500,180500,180300,2243
|
||||
20250408,112300,123547496450,180500,180500,180600,180400,1281
|
||||
20250408,112200,123316262950,180600,180500,180600,180500,556
|
||||
20250408,112100,123215867950,180500,180600,180600,180500,981
|
||||
20250408,112000,123038750350,180600,180500,180600,180500,333
|
||||
20250408,111900,122978620200,180500,180600,180600,180500,2666
|
||||
20250408,111800,122497182650,180500,180500,180600,180500,418
|
||||
20250408,111700,122421708750,180600,180500,180600,180500,538
|
||||
20250408,111600,122324557500,180400,180500,180500,180400,896
|
||||
20250408,111500,122162867600,180500,180500,180600,180400,1361
|
||||
20250408,111400,121917216000,180400,180400,180500,180400,323
|
||||
20250408,111300,121858933800,180400,180350,180500,180300,1576
|
||||
20250408,111200,121574640800,180400,180200,180400,180200,2152
|
||||
20250408,111100,121186613450,180200,180200,180300,180200,289
|
||||
20250408,111000,121134531150,180200,180000,180200,180000,2254
|
||||
20250408,110900,120728690550,179900,180200,180200,179900,1751
|
||||
20250408,110800,120413475350,180100,180100,180200,180100,585
|
||||
20250408,110700,120308067150,180100,180100,180300,179900,3199
|
||||
20250408,110600,119731771050,180100,180100,180200,179900,3051
|
||||
20250408,110500,119182435550,180200,180200,180300,180000,1817
|
||||
20250408,110400,118855094400,180200,180100,180300,180100,1570
|
||||
20250408,110300,118572218950,180100,180200,180300,180000,2430
|
||||
20250408,110200,118134470750,180200,180200,180300,180000,2444
|
||||
20250408,110100,117694155450,180100,180100,180200,180000,3969
|
||||
20250408,110000,116979349450,180000,180000,180100,179900,561
|
||||
20250408,105900,116878360950,180000,179900,180100,179900,722
|
||||
20250408,105800,116748412750,180000,179800,180000,179700,915
|
||||
20250408,105700,116583797150,179700,180100,180100,179700,2607
|
||||
20250408,105600,116114695550,180100,180000,180200,180000,774
|
||||
20250408,105500,115975333500,179900,180000,180200,179800,4316
|
||||
20250408,105400,115198505400,180000,179500,180000,179500,4795
|
||||
20250408,105300,114336841750,179600,179600,179700,179500,716
|
||||
20250408,105200,114208283250,179600,179400,179700,179300,980
|
||||
20250408,105100,114032279650,179400,179500,179600,179300,1819
|
||||
20250408,105000,113705825850,179500,179400,179600,179400,846
|
||||
20250408,104900,113553981850,179400,179300,179400,179200,711
|
||||
20250408,104800,113426495700,179300,179300,179300,179200,564
|
||||
20250408,104700,113325374300,179300,179200,179300,179100,1674
|
||||
20250408,104600,113025395350,179100,179400,179500,179100,3062
|
||||
20250408,104500,112476276250,179500,179500,179500,179400,452
|
||||
20250408,104400,112395158500,179400,179500,179500,179400,677
|
||||
20250408,104300,112273697400,179500,179250,179500,179200,1620
|
||||
20250408,104200,111983181000,179300,179300,179300,179200,194
|
||||
20250408,104100,111948409700,179300,179350,179350,179100,1223
|
||||
20250408,104000,111729205950,179400,179400,179400,179300,412
|
||||
20250408,103900,111655307450,179300,179500,179600,179100,2519
|
||||
20250408,103800,111203622550,179450,179500,179600,179400,808
|
||||
20250408,103700,111058588400,179500,179200,179600,179200,1705
|
||||
20250408,103600,110752716950,179300,179600,179600,179200,3732
|
||||
20250408,103500,110083375800,179500,179600,179600,179500,833
|
||||
20250408,103400,109933810800,179500,179500,179600,179400,2749
|
||||
20250408,103300,109440489200,179500,179800,179800,179400,2257
|
||||
20250408,103200,109035111600,179800,179800,179800,179700,346
|
||||
20250408,103100,108972927500,179700,179600,179800,179600,3131
|
||||
20250408,103000,108410278700,179700,179700,179800,179600,700
|
||||
20250408,102900,108284501600,179800,179700,179800,179700,1860
|
||||
20250408,102800,107950233600,179800,179800,179800,179600,2326
|
||||
20250408,102700,107532357450,179800,179800,179800,179600,1809
|
||||
20250408,102600,107207247550,179700,179700,179800,179700,600
|
||||
20250408,102500,107099416900,179700,179700,179900,179700,1854
|
||||
20250408,102400,106766137600,179800,179500,179900,179400,3165
|
||||
20250408,102300,106197816250,179500,179600,179600,179400,760
|
||||
20250408,102200,106061418800,179500,179200,179700,179200,3173
|
||||
20250408,102100,105492118250,179200,178800,179200,178800,1632
|
||||
20250408,102000,105199881900,178900,178600,178900,178600,2073
|
||||
20250408,101900,104829252600,178500,178500,178600,178500,6372
|
||||
20250408,101800,103691425150,178500,178500,178600,178500,947
|
||||
20250408,101700,103522364350,178500,178600,178600,178400,2019
|
||||
20250408,101600,103161994850,178600,178800,178800,178400,1856
|
||||
20250408,101500,102830577450,178700,178200,178700,178100,2998
|
||||
20250408,101400,102295407350,178200,178200,178200,178000,479
|
||||
20250408,101300,102210097850,178100,177700,178300,177700,3557
|
||||
20250408,101200,101577327650,177800,177900,177900,177700,2623
|
||||
20250408,101100,101111031750,177900,178100,178200,177800,2702
|
||||
20250408,101000,100630054450,178100,177900,178200,177800,1778
|
||||
20250408,100900,100313640350,177900,177800,177900,177700,1944
|
||||
20250408,100800,99968026800,177700,177800,177800,177500,10147
|
||||
20250408,100700,98165074100,177800,178200,178200,177600,16442
|
||||
20250408,100600,95239763500,178200,178300,178350,178100,3229
|
||||
20250408,100500,94664354300,178400,178300,178500,178300,1821
|
||||
20250408,100400,94339556850,178400,178300,178400,178200,1016
|
||||
20250408,100300,94158373450,178300,178200,178300,178200,364
|
||||
20250408,100200,94093496750,178200,178200,178300,178100,1491
|
||||
20250408,100100,93827805200,178200,178200,178400,178000,3630
|
||||
20250408,100000,93181014600,178200,178200,178300,178000,3382
|
||||
20250408,095900,92578654500,178200,178100,178300,178000,2307
|
||||
20250408,095800,92167572600,178100,178400,178400,178000,11887
|
||||
20250408,095700,90050376300,178400,178600,178600,178200,6965
|
||||
20250408,095600,88807843650,178600,178800,178900,178500,6788
|
||||
20250408,095500,87595180800,178900,178800,178900,178800,789
|
||||
20250408,095400,87454047850,178900,178800,179000,178700,2448
|
||||
20250408,095300,87016294650,178800,178750,178900,178700,1796
|
||||
20250408,095200,86695197050,178750,178900,179000,178700,2779
|
||||
20250408,095100,86198304150,178900,178900,178900,178800,2266
|
||||
20250408,095000,85792931350,178900,178800,178900,178700,3957
|
||||
20250408,094900,85085320550,178800,178800,178800,178700,1067
|
||||
20250408,094800,84894564450,178800,178800,178900,178700,2222
|
||||
20250408,094700,84497402750,178800,178700,178800,178600,2567
|
||||
20250408,094600,84038655650,178700,178800,178900,178600,1528
|
||||
20250408,094500,83765560650,178800,178700,178900,178600,1577
|
||||
20250408,094400,83483594950,178700,178700,178900,178600,3921
|
||||
20250408,094300,82782716050,178700,179100,179100,178600,3584
|
||||
20250408,094200,82141746700,179000,179000,179100,179000,1782
|
||||
20250408,094100,81822760250,179000,179000,179100,178900,3500
|
||||
20250408,094000,81196257250,178900,179100,179100,178900,2620
|
||||
20250408,093900,80727280100,179000,178800,179100,178700,1477
|
||||
20250408,093800,80463115900,178800,179100,179200,178600,5751
|
||||
20250408,093700,79434046300,179100,179000,179100,178900,3870
|
||||
20250408,093600,78741321800,179000,178900,179000,178800,3938
|
||||
20250408,093500,78036816500,178900,179300,179400,178800,5457
|
||||
20250408,093400,77059558650,179400,179200,179400,179200,2928
|
||||
20250408,093300,76534587450,179300,179600,179600,179200,3663
|
||||
20250408,093200,75877598150,179600,179500,179600,179500,1145
|
||||
20250408,093100,75672016050,179400,179600,179600,179300,4511
|
||||
20250408,093000,74862419950,179600,179900,179900,179500,6210
|
||||
20250408,092900,73746604450,179900,179700,179900,179600,3592
|
||||
20250408,092800,73100717000,179700,179700,179900,179600,2069
|
||||
20250408,092700,72728788900,179600,179800,179900,179500,2403
|
||||
20250408,092600,72297009000,179800,179500,180000,179500,4319
|
||||
20250408,092500,71520953700,179600,179500,179900,179500,3404
|
||||
20250408,092400,70909204650,179500,179600,179600,179300,2607
|
||||
20250408,092300,70441368350,179600,179900,179900,179300,7121
|
||||
20250408,092200,69162909200,179900,180000,180200,179800,4204
|
||||
20250408,092100,68406467800,180000,179800,180000,179600,1767
|
||||
20250408,092000,68088709550,179800,179700,179800,179600,2709
|
||||
20250408,091900,67601930350,179800,179900,180000,179600,7890
|
||||
20250408,091800,66183710750,180000,179700,180100,179700,9032
|
||||
20250408,091700,64558885050,179700,179800,179900,179500,10978
|
||||
20250408,091600,62586729050,179800,179800,180400,179700,7342
|
||||
20250408,091500,61265138200,179800,179900,180000,179500,11891
|
||||
20250408,091400,59127629600,179800,179800,179900,179700,2647
|
||||
20250408,091300,58651620250,179700,179900,180000,179400,21142
|
||||
20250408,091200,54852010050,179900,179600,180000,179600,8779
|
||||
20250408,091100,53273627400,179700,179450,179900,179400,12255
|
||||
20250408,091000,51071834500,179450,178600,179450,178400,12349
|
||||
20250408,090900,48863550450,178500,178500,178700,178300,11236
|
||||
20250408,090800,46858144900,178400,178600,178700,178000,22595
|
||||
20250408,090700,42828181450,178600,179500,179500,178500,18553
|
||||
20250408,090600,39506339900,179500,179500,179900,179300,12618
|
||||
20250408,090500,37239209550,179600,180400,180400,179300,25890
|
||||
20250408,090400,32586301100,180200,180000,180400,179900,8555
|
||||
20250408,090300,31044715600,180000,180400,180500,179500,27681
|
||||
20250408,090200,26062067350,180400,180600,181000,180000,18866
|
||||
20250408,090100,22659838650,180600,181200,181300,180000,32748
|
||||
20250408,090000,16742331600,181300,181400,183800,181200,92142
|
||||
|
Reference in New Issue
Block a user