Update 2025-04-08 2740 candle_min
This commit is contained in:
573
006280/min/candle-20250408.csv
Normal file
573
006280/min/candle-20250408.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183100,2574993800,118000,118000,118000,118000,603
|
||||
20250408,183000,2574993800,118000,118000,118000,118000,0
|
||||
20250408,182900,2574993800,118000,118000,118000,118000,0
|
||||
20250408,182800,2574993800,118000,118000,118000,118000,0
|
||||
20250408,182700,2574993800,118000,118000,118000,118000,0
|
||||
20250408,182600,2574993800,118000,118000,118000,118000,0
|
||||
20250408,182500,2574993800,118000,118000,118000,118000,0
|
||||
20250408,182400,2574993800,118000,118000,118000,118000,0
|
||||
20250408,182300,2574993800,118000,118000,118000,118000,0
|
||||
20250408,182200,2574993800,118000,118000,118000,118000,0
|
||||
20250408,182100,2574993800,118000,118000,118000,118000,0
|
||||
20250408,182000,2574993800,118000,118000,118000,118000,0
|
||||
20250408,181900,2574993800,118000,118000,118000,118000,0
|
||||
20250408,181800,2574993800,118000,118000,118000,118000,0
|
||||
20250408,181700,2574993800,118000,118000,118000,118000,0
|
||||
20250408,181600,2574993800,118000,118000,118000,118000,0
|
||||
20250408,181500,2574993800,118000,118000,118000,118000,0
|
||||
20250408,181400,2574993800,118000,118000,118000,118000,0
|
||||
20250408,181300,2574993800,118000,118000,118000,118000,0
|
||||
20250408,181200,2574993800,118000,118000,118000,118000,0
|
||||
20250408,181100,2574993800,118000,118000,118000,118000,0
|
||||
20250408,181000,2574993800,118000,118000,118000,118000,0
|
||||
20250408,180900,2574993800,118000,118000,118000,118000,0
|
||||
20250408,180800,2574993800,118000,118000,118000,118000,0
|
||||
20250408,180700,2574993800,118000,118000,118000,118000,0
|
||||
20250408,180600,2574993800,118000,118000,118000,118000,0
|
||||
20250408,180500,2574993800,118000,118000,118000,118000,0
|
||||
20250408,180400,2574993800,118000,118000,118000,118000,0
|
||||
20250408,180300,2574993800,118000,118000,118000,118000,0
|
||||
20250408,180200,2574993800,118000,118000,118000,118000,0
|
||||
20250408,180100,2574993800,118000,118000,118000,118000,603
|
||||
20250408,180000,2574993800,118000,118000,118000,118000,0
|
||||
20250408,175900,2574993800,118000,118000,118000,118000,0
|
||||
20250408,175800,2574993800,118000,118000,118000,118000,0
|
||||
20250408,175700,2574993800,118000,118000,118000,118000,0
|
||||
20250408,175600,2574993800,118000,118000,118000,118000,0
|
||||
20250408,175500,2574993800,118000,118000,118000,118000,0
|
||||
20250408,175400,2574993800,118000,118000,118000,118000,0
|
||||
20250408,175300,2574993800,118000,118000,118000,118000,0
|
||||
20250408,175200,2574993800,118000,118000,118000,118000,0
|
||||
20250408,175100,2574993800,118000,118000,118000,118000,0
|
||||
20250408,175000,2574993800,118000,118000,118000,118000,0
|
||||
20250408,174900,2574993800,118000,118000,118000,118000,0
|
||||
20250408,174800,2574993800,118000,118000,118000,118000,0
|
||||
20250408,174700,2574993800,118000,118000,118000,118000,0
|
||||
20250408,174600,2574993800,118000,118000,118000,118000,0
|
||||
20250408,174500,2574993800,118000,118000,118000,118000,0
|
||||
20250408,174400,2574993800,118000,118000,118000,118000,0
|
||||
20250408,174300,2574993800,118000,118000,118000,118000,0
|
||||
20250408,174200,2574993800,118000,118000,118000,118000,0
|
||||
20250408,174100,2574993800,118000,118000,118000,118000,0
|
||||
20250408,174000,2574993800,118000,118000,118000,118000,0
|
||||
20250408,173900,2574993800,118000,118000,118000,118000,0
|
||||
20250408,173800,2574993800,118000,118000,118000,118000,0
|
||||
20250408,173700,2574993800,118000,118000,118000,118000,0
|
||||
20250408,173600,2574993800,118000,118000,118000,118000,0
|
||||
20250408,173500,2574993800,118000,118000,118000,118000,0
|
||||
20250408,173400,2574993800,118000,118000,118000,118000,0
|
||||
20250408,173300,2574993800,118000,118000,118000,118000,0
|
||||
20250408,173200,2574993800,118000,118000,118000,118000,0
|
||||
20250408,173100,2574993800,118000,118000,118000,118000,603
|
||||
20250408,173000,2574993800,118000,118000,118000,118000,0
|
||||
20250408,172900,2574993800,118000,118000,118000,118000,0
|
||||
20250408,172800,2574993800,118000,118000,118000,118000,0
|
||||
20250408,172700,2574993800,118000,118000,118000,118000,0
|
||||
20250408,172600,2574993800,118000,118000,118000,118000,0
|
||||
20250408,172500,2574993800,118000,118000,118000,118000,0
|
||||
20250408,172400,2574993800,118000,118000,118000,118000,0
|
||||
20250408,172300,2574993800,118000,118000,118000,118000,0
|
||||
20250408,172200,2574993800,118000,118000,118000,118000,0
|
||||
20250408,172100,2574993800,118000,118000,118000,118000,0
|
||||
20250408,172000,2574993800,118000,118000,118000,118000,0
|
||||
20250408,171900,2574993800,118000,118000,118000,118000,0
|
||||
20250408,171800,2574993800,118000,118000,118000,118000,0
|
||||
20250408,171700,2574993800,118000,118000,118000,118000,0
|
||||
20250408,171600,2574993800,118000,118000,118000,118000,0
|
||||
20250408,171500,2574993800,118000,118000,118000,118000,0
|
||||
20250408,171400,2574993800,118000,118000,118000,118000,0
|
||||
20250408,171300,2574993800,118000,118000,118000,118000,0
|
||||
20250408,171200,2574993800,118000,118000,118000,118000,0
|
||||
20250408,171100,2574993800,118000,118000,118000,118000,0
|
||||
20250408,171000,2574993800,118000,118000,118000,118000,0
|
||||
20250408,170900,2574993800,118000,118000,118000,118000,0
|
||||
20250408,170800,2574993800,118000,118000,118000,118000,0
|
||||
20250408,170700,2574993800,118000,118000,118000,118000,0
|
||||
20250408,170600,2574993800,118000,118000,118000,118000,0
|
||||
20250408,170500,2574993800,118000,118000,118000,118000,0
|
||||
20250408,170400,2574993800,118000,118000,118000,118000,0
|
||||
20250408,170300,2574993800,118000,118000,118000,118000,0
|
||||
20250408,170200,2574993800,118000,118000,118000,118000,0
|
||||
20250408,170100,2574993800,118000,118000,118000,118000,603
|
||||
20250408,170000,2574993800,118000,118000,118000,118000,0
|
||||
20250408,165900,2574993800,118000,118000,118000,118000,0
|
||||
20250408,165800,2574993800,118000,118000,118000,118000,0
|
||||
20250408,165700,2574993800,118000,118000,118000,118000,0
|
||||
20250408,165600,2574993800,118000,118000,118000,118000,0
|
||||
20250408,165500,2574993800,118000,118000,118000,118000,0
|
||||
20250408,165400,2574993800,118000,118000,118000,118000,0
|
||||
20250408,165300,2574993800,118000,118000,118000,118000,0
|
||||
20250408,165200,2574993800,118000,118000,118000,118000,0
|
||||
20250408,165100,2574993800,118000,118000,118000,118000,0
|
||||
20250408,165000,2574993800,118000,118000,118000,118000,0
|
||||
20250408,164900,2574993800,118000,118000,118000,118000,0
|
||||
20250408,164800,2574993800,118000,118000,118000,118000,0
|
||||
20250408,164700,2574993800,118000,118000,118000,118000,0
|
||||
20250408,164600,2574993800,118000,118000,118000,118000,0
|
||||
20250408,164500,2574993800,118000,118000,118000,118000,0
|
||||
20250408,164400,2574993800,118000,118000,118000,118000,0
|
||||
20250408,164300,2574993800,118000,118000,118000,118000,0
|
||||
20250408,164200,2574993800,118000,118000,118000,118000,0
|
||||
20250408,164100,2574993800,118000,118000,118000,118000,0
|
||||
20250408,164000,2574993800,118000,118000,118000,118000,0
|
||||
20250408,163900,2574993800,118000,118000,118000,118000,0
|
||||
20250408,163800,2574993800,118000,118000,118000,118000,0
|
||||
20250408,163700,2574993800,118000,118000,118000,118000,0
|
||||
20250408,163600,2574993800,118000,118000,118000,118000,0
|
||||
20250408,163500,2574993800,118000,118000,118000,118000,0
|
||||
20250408,163400,2574993800,118000,118000,118000,118000,0
|
||||
20250408,163300,2574993800,118000,118000,118000,118000,0
|
||||
20250408,163200,2574993800,118000,118000,118000,118000,0
|
||||
20250408,163100,2574993800,118000,118000,118000,118000,603
|
||||
20250408,163000,2574993800,118000,118000,118000,118000,0
|
||||
20250408,162900,2574993800,118000,118000,118000,118000,0
|
||||
20250408,162800,2574993800,118000,118000,118000,118000,0
|
||||
20250408,162700,2574993800,118000,118000,118000,118000,0
|
||||
20250408,162600,2574993800,118000,118000,118000,118000,0
|
||||
20250408,162500,2574993800,118000,118000,118000,118000,0
|
||||
20250408,162400,2574993800,118000,118000,118000,118000,0
|
||||
20250408,162300,2574993800,118000,118000,118000,118000,0
|
||||
20250408,162200,2574993800,118000,118000,118000,118000,0
|
||||
20250408,162100,2574993800,118000,118000,118000,118000,0
|
||||
20250408,162000,2574993800,118000,118000,118000,118000,0
|
||||
20250408,161900,2574993800,118000,118000,118000,118000,0
|
||||
20250408,161800,2574993800,118000,118000,118000,118000,0
|
||||
20250408,161700,2574993800,118000,118000,118000,118000,0
|
||||
20250408,161600,2574993800,118000,118000,118000,118000,0
|
||||
20250408,161500,2574993800,118000,118000,118000,118000,0
|
||||
20250408,161400,2574993800,118000,118000,118000,118000,0
|
||||
20250408,161300,2574993800,118000,118000,118000,118000,0
|
||||
20250408,161200,2574993800,118000,118000,118000,118000,0
|
||||
20250408,161100,2574993800,118000,118000,118000,118000,0
|
||||
20250408,161000,2574993800,118000,118000,118000,118000,0
|
||||
20250408,160900,2574993800,118000,118000,118000,118000,0
|
||||
20250408,160800,2574993800,118000,118000,118000,118000,0
|
||||
20250408,160700,2574993800,118000,118000,118000,118000,0
|
||||
20250408,160600,2574993800,118000,118000,118000,118000,0
|
||||
20250408,160500,2574993800,118000,118000,118000,118000,0
|
||||
20250408,160400,2574993800,118000,118000,118000,118000,0
|
||||
20250408,160300,2574993800,118000,118000,118000,118000,0
|
||||
20250408,160200,2574993800,118000,118000,118000,118000,0
|
||||
20250408,160100,2574993800,118000,118000,118000,118000,603
|
||||
20250408,160000,2574993800,118000,118000,118000,118000,0
|
||||
20250408,155900,2574993800,118000,118000,118000,118000,0
|
||||
20250408,155800,2574993800,118000,118000,118000,118000,0
|
||||
20250408,155700,2574993800,118000,118000,118000,118000,0
|
||||
20250408,155600,2574993800,118000,118000,118000,118000,0
|
||||
20250408,155500,2574993800,118000,118000,118000,118000,0
|
||||
20250408,155400,2574993800,118000,118000,118000,118000,0
|
||||
20250408,155300,2574993800,118000,118000,118000,118000,0
|
||||
20250408,155200,2574993800,118000,118000,118000,118000,0
|
||||
20250408,155100,2574993800,118000,118000,118000,118000,0
|
||||
20250408,155000,2574993800,118000,118000,118000,118000,0
|
||||
20250408,154900,2574993800,118000,118000,118000,118000,0
|
||||
20250408,154800,2574993800,118000,118000,118000,118000,0
|
||||
20250408,154700,2574993800,118000,118000,118000,118000,0
|
||||
20250408,154600,2574993800,118000,118000,118000,118000,0
|
||||
20250408,154500,2574993800,118000,118000,118000,118000,0
|
||||
20250408,154400,2574993800,118000,118000,118000,118000,0
|
||||
20250408,154300,2574993800,118000,118000,118000,118000,0
|
||||
20250408,154200,2574993800,118000,118000,118000,118000,0
|
||||
20250408,154100,2574993800,118000,118000,118000,118000,0
|
||||
20250408,154000,2574993800,118000,118000,118000,118000,0
|
||||
20250408,153900,2574993800,118000,118000,118000,118000,0
|
||||
20250408,153800,2574993800,118000,118000,118000,118000,0
|
||||
20250408,153700,2574993800,118000,118000,118000,118000,0
|
||||
20250408,153600,2574993800,118000,118000,118000,118000,0
|
||||
20250408,153500,2574993800,118000,118000,118000,118000,0
|
||||
20250408,153400,2574993800,118000,118000,118000,118000,0
|
||||
20250408,153300,2574993800,118000,118000,118000,118000,0
|
||||
20250408,153200,2574993800,118000,118000,118000,118000,0
|
||||
20250408,153100,2574993800,118000,118000,118000,118000,603
|
||||
20250408,153000,2574993800,118000,118000,118000,118000,603
|
||||
20250408,152900,2503839800,118000,118000,118000,118000,0
|
||||
20250408,152800,2503839800,118000,118000,118000,118000,0
|
||||
20250408,152700,2503839800,118000,118000,118000,118000,0
|
||||
20250408,152600,2503839800,118000,118000,118000,118000,0
|
||||
20250408,152500,2503839800,118000,118000,118000,118000,0
|
||||
20250408,152400,2503839800,118000,118000,118000,118000,0
|
||||
20250408,152300,2503839800,118000,118000,118000,118000,0
|
||||
20250408,152200,2503839800,118000,118000,118000,118000,0
|
||||
20250408,152100,2503839800,118000,118000,118000,118000,0
|
||||
20250408,152000,2503839800,118000,118000,118000,118000,0
|
||||
20250408,151900,2503839800,118000,118200,118200,118000,130
|
||||
20250408,151800,2488492600,118200,118400,118600,118100,32
|
||||
20250408,151700,2484703300,118400,118100,118400,118000,64
|
||||
20250408,151600,2477142700,118100,118300,118300,118100,370
|
||||
20250408,151500,2433441500,118300,118400,118400,118300,31
|
||||
20250408,151400,2429773900,118400,118300,118400,118300,83
|
||||
20250408,151300,2419953500,118400,118400,118400,118400,112
|
||||
20250408,151200,2406692700,118400,118500,118500,118200,77
|
||||
20250408,151100,2397579200,118500,118600,118600,118500,16
|
||||
20250408,151000,2395682100,118600,118600,118600,118600,7
|
||||
20250408,150900,2394851900,118600,118600,118600,118600,107
|
||||
20250408,150800,2382161700,118600,118600,118600,118500,92
|
||||
20250408,150700,2371251000,118500,118800,118800,118500,86
|
||||
20250408,150600,2361051400,118600,118800,118800,118600,3
|
||||
20250408,150500,2360695200,118800,118800,118800,118800,6
|
||||
20250408,150400,2359982400,118800,118700,118800,118700,209
|
||||
20250408,150300,2335158900,118700,118600,118800,118600,12
|
||||
20250408,150200,2333734500,118800,118500,118800,118500,20
|
||||
20250408,150100,2331361000,118500,118800,118800,118500,19
|
||||
20250408,150000,2329108600,118800,118500,118800,118400,202
|
||||
20250408,145900,2305172100,118500,118500,118500,118400,13
|
||||
20250408,145800,2303632300,118400,118500,118500,118400,111
|
||||
20250408,145700,2290488600,118400,118300,118800,118300,95
|
||||
20250408,145600,2279231900,118400,118400,118400,118400,8
|
||||
20250408,145500,2278284700,118300,118400,118400,118300,24
|
||||
20250408,145400,2275444500,118300,118300,118400,118300,89
|
||||
20250408,145300,2264915200,118200,118200,118300,118200,66
|
||||
20250408,145200,2257111400,118200,118100,118200,118100,4
|
||||
20250408,145100,2256638900,118200,118300,118400,118200,108
|
||||
20250408,145000,2243865000,118200,118100,118200,118000,36
|
||||
20250408,144900,2239613500,118000,118000,118100,118000,160
|
||||
20250408,144800,2220733200,117900,118000,118000,117900,2
|
||||
20250408,144700,2220497300,117900,117900,117900,117900,3
|
||||
20250408,144600,2220143600,117900,118100,118100,117900,137
|
||||
20250408,144500,2203984200,118100,118100,118100,118100,1
|
||||
20250408,144400,2203866100,118000,118200,118200,118000,48
|
||||
20250408,144300,2198200000,118200,118200,118300,118100,105
|
||||
20250408,144200,2185789200,118100,118200,118200,118100,42
|
||||
20250408,144100,2180825600,118200,118200,118200,118200,0
|
||||
20250408,144000,2180825600,118200,118200,118200,118000,38
|
||||
20250408,143900,2176337600,118100,118000,118100,118000,71
|
||||
20250408,143800,2167957600,118000,118200,118200,118000,67
|
||||
20250408,143700,2160044700,118300,118200,118300,118200,44
|
||||
20250408,143600,2154843300,118100,118100,118100,118100,2
|
||||
20250408,143500,2154607100,118300,118400,118400,118300,10
|
||||
20250408,143400,2153423400,118100,118300,118400,118100,4
|
||||
20250408,143300,2152950400,118300,118200,118300,118200,17
|
||||
20250408,143200,2150940900,118200,118300,118300,118100,17
|
||||
20250408,143100,2148931200,118300,118100,118300,118100,84
|
||||
20250408,143000,2139005500,118000,118100,118100,118000,14
|
||||
20250408,142900,2137352200,118100,118100,118100,118000,10
|
||||
20250408,142800,2136171500,118000,118200,118200,118000,45
|
||||
20250408,142700,2130855200,118200,118100,118200,118100,9
|
||||
20250408,142600,2129791900,118100,118100,118100,118100,55
|
||||
20250408,142500,2123296400,118100,118100,118100,118000,24
|
||||
20250408,142400,2120463200,118100,118000,118100,118000,14
|
||||
20250408,142300,2118810000,118000,118100,118100,118000,26
|
||||
20250408,142200,2115741800,118200,118200,118200,118200,1
|
||||
20250408,142100,2115623600,118000,117900,118300,117900,7
|
||||
20250408,142000,2114796200,118000,117900,118300,117900,39
|
||||
20250408,141900,2110197500,117900,117900,117900,117800,14
|
||||
20250408,141800,2108547400,117900,117900,118000,117900,21
|
||||
20250408,141700,2106071400,117900,118000,118000,117900,3
|
||||
20250408,141600,2105717600,118000,118000,118000,118000,1
|
||||
20250408,141500,2105599600,118000,118000,118000,117900,137
|
||||
20250408,141400,2089433800,118100,118100,118100,118100,1
|
||||
20250408,141300,2089315700,118100,118000,118300,118000,25
|
||||
20250408,141200,2086364700,118000,118300,118300,117900,23
|
||||
20250408,141100,2083651500,118100,118100,118100,118100,3
|
||||
20250408,141000,2083297200,118100,118200,118300,118100,11
|
||||
20250408,140900,2081996800,118200,118100,118200,118100,45
|
||||
20250408,140800,2076682200,118200,118000,118200,118000,19
|
||||
20250408,140700,2074439300,117900,118100,118100,117900,16
|
||||
20250408,140600,2072551800,118100,118100,118100,118100,2
|
||||
20250408,140500,2072315600,117900,118100,118100,117900,18
|
||||
20250408,140400,2070191100,118200,118200,118300,118100,12
|
||||
20250408,140300,2068772700,118300,118200,118300,118200,4
|
||||
20250408,140200,2068299800,118200,118200,118200,118100,31
|
||||
20250408,140100,2064635700,118200,118200,118200,118200,3
|
||||
20250408,140000,2064281100,118200,118100,118200,118100,10
|
||||
20250408,135900,2063099200,118200,118200,118200,118100,25
|
||||
20250408,135800,2060146500,118200,118000,118200,118000,3
|
||||
20250408,135700,2059792100,118300,118000,118300,118000,6
|
||||
20250408,135600,2059082600,118200,118200,118200,118100,17
|
||||
20250408,135500,2057073400,118300,118200,118300,118100,9
|
||||
20250408,135400,2056009600,118200,118300,118300,118200,2
|
||||
20250408,135300,2055773100,118300,118000,118300,118000,14
|
||||
20250408,135200,2054120300,118000,118000,118000,117900,9
|
||||
20250408,135100,2053058600,118000,117900,118000,117900,20
|
||||
20250408,135000,2050700500,117800,118100,118100,117800,45
|
||||
20250408,134900,2045393800,118100,118100,118100,118100,1
|
||||
20250408,134800,2045275700,117900,118000,118100,117900,14
|
||||
20250408,134700,2043623700,117900,117900,117900,117900,13
|
||||
20250408,134600,2042091000,117800,118100,118200,117800,118
|
||||
20250408,134500,2028160100,118100,118100,118100,117900,307
|
||||
20250408,134400,1991929600,118100,118100,118100,118000,21
|
||||
20250408,134300,1989450500,118000,118200,118200,118000,125
|
||||
20250408,134200,1974688900,118200,118400,118400,118200,7
|
||||
20250408,134100,1973860300,118100,118100,118100,118100,1
|
||||
20250408,134000,1973742200,119000,118200,119000,118200,22
|
||||
20250408,133900,1971132900,118200,118100,118200,118000,14
|
||||
20250408,133800,1969479000,118000,118100,118100,118000,47
|
||||
20250408,133700,1963928800,118200,118100,118300,118100,34
|
||||
20250408,133600,1959909500,118300,118300,118300,118300,2
|
||||
20250408,133500,1959672900,118300,118000,118300,118000,83
|
||||
20250408,133400,1949870200,118100,118200,118200,118000,496
|
||||
20250408,133300,1891297600,118200,118500,118600,118100,178
|
||||
20250408,133200,1870238900,118600,118600,118600,118600,0
|
||||
20250408,133100,1870238900,118600,118700,118700,118500,59
|
||||
20250408,133000,1863245300,118900,119000,119000,118900,3
|
||||
20250408,132900,1862888400,119000,118700,119000,118700,41
|
||||
20250408,132800,1858020800,118700,118700,118700,118700,9
|
||||
20250408,132700,1856952500,118700,118700,118700,118500,74
|
||||
20250408,132600,1848175400,118900,118800,118900,118800,47
|
||||
20250408,132500,1842591600,118600,118800,118800,118600,2
|
||||
20250408,132400,1842354200,118800,119000,119000,118700,12
|
||||
20250408,132300,1840929300,119000,118900,119000,118900,12
|
||||
20250408,132200,1839502200,119000,118900,119000,118600,8
|
||||
20250408,132100,1838551200,118900,118900,118900,118900,1
|
||||
20250408,132000,1838432300,118900,118900,118900,118700,72
|
||||
20250408,131900,1829881100,118900,118700,118900,118700,17
|
||||
20250408,131800,1827863000,118600,118900,119000,118600,118
|
||||
20250408,131700,1813843500,118900,119200,119200,118900,55
|
||||
20250408,131600,1807301600,119200,119000,119200,119000,4
|
||||
20250408,131500,1806825200,119200,119100,119200,119100,8
|
||||
20250408,131400,1805872200,119100,119200,119200,119100,2
|
||||
20250408,131300,1805633900,119200,118800,119200,118800,24
|
||||
20250408,131200,1802781500,119100,119100,119100,119100,9
|
||||
20250408,131100,1801709600,119100,119100,119100,119100,1
|
||||
20250408,131000,1801590500,118800,118800,118800,118700,6
|
||||
20250408,130900,1800878000,118800,119000,119000,118700,16
|
||||
20250408,130800,1798977700,119000,118900,119000,118900,7
|
||||
20250408,130700,1798144900,119100,119000,119100,118900,21
|
||||
20250408,130600,1795646100,119100,118900,119100,118900,15
|
||||
20250408,130500,1793862300,118900,118900,118900,118900,42
|
||||
20250408,130400,1788868500,118900,118900,118900,118500,18
|
||||
20250408,130300,1786732000,118600,119100,119100,118600,83
|
||||
20250408,130200,1776875500,119100,119100,119200,119100,48
|
||||
20250408,130100,1771158400,119000,119200,119400,119000,123
|
||||
20250408,130000,1756515400,119100,119400,119400,119100,13
|
||||
20250408,125900,1754965900,119200,119300,119400,119200,27
|
||||
20250408,125800,1751746300,119200,119200,119300,119200,17
|
||||
20250408,125700,1749718900,119100,119100,119100,119100,3
|
||||
20250408,125600,1749361600,119100,119000,119100,119000,122
|
||||
20250408,125500,1734842400,119100,119300,119300,119100,17
|
||||
20250408,125400,1732817200,119200,119200,119200,119200,3
|
||||
20250408,125300,1732459600,119300,119200,119300,119100,27
|
||||
20250408,125200,1729241200,119300,119300,119300,119200,17
|
||||
20250408,125100,1727213850,119400,119400,119400,119400,1
|
||||
20250408,125000,1727094450,119400,119400,119500,119300,25
|
||||
20250408,124900,1724110350,119100,119300,119500,119100,42
|
||||
20250408,124800,1719104350,119300,119600,119600,119300,10
|
||||
20250408,124700,1717910750,119600,119600,119600,119500,27
|
||||
20250408,124600,1714683650,119600,119700,119700,119600,7
|
||||
20250408,124500,1713846250,119300,119200,119400,119200,14
|
||||
20250408,124400,1712176050,119100,119100,119600,119100,34
|
||||
20250408,124300,1708121350,119900,119800,119900,119000,462
|
||||
20250408,124200,1653092950,119600,119600,119600,119600,4
|
||||
20250408,124100,1652614550,119600,119800,119800,119500,19
|
||||
20250408,124000,1650343350,119800,119500,119800,119500,9
|
||||
20250408,123900,1649265750,119700,119700,119700,119700,28
|
||||
20250408,123800,1645914150,119800,119800,119800,119800,1
|
||||
20250408,123700,1645794350,119800,119400,119800,119400,2
|
||||
20250408,123600,1645555150,119500,119400,119500,119400,7
|
||||
20250408,123500,1644718850,119400,119700,119700,119300,86
|
||||
20250408,123400,1634446650,119700,119700,119700,119700,2
|
||||
20250408,123300,1634207250,119700,119500,119700,119500,13
|
||||
20250408,123200,1632652850,119500,119800,119800,119400,83
|
||||
20250408,123100,1622730650,119700,119800,119800,119700,6
|
||||
20250408,123000,1622012350,119700,120300,120300,119700,11
|
||||
20250408,122900,1620694850,120300,119800,120300,119800,9
|
||||
20250408,122800,1619613150,119600,119900,119900,119600,12
|
||||
20250408,122700,1618175850,119800,119800,119900,119800,89
|
||||
20250408,122600,1607513550,119700,119800,119900,119700,7
|
||||
20250408,122500,1606675150,119900,120300,120300,119800,9
|
||||
20250408,122400,1605594350,120300,120300,120300,120300,1
|
||||
20250408,122300,1605474050,120400,120400,120400,120400,1
|
||||
20250408,122200,1605353650,120300,120300,120300,120300,7
|
||||
20250408,122100,1604511550,120500,120400,120500,119800,15
|
||||
20250408,122000,1602712550,120400,120400,120400,120400,2
|
||||
20250408,121900,1602471750,120400,119500,120400,119500,35
|
||||
20250408,121800,1598282050,119500,119500,119500,119500,16
|
||||
20250408,121700,1596370050,119500,119700,119700,119500,19
|
||||
20250408,121600,1594098150,119400,119500,119500,119400,56
|
||||
20250408,121500,1587409150,119500,119500,119500,119500,27
|
||||
20250408,121400,1584182650,119500,119700,119800,119400,24
|
||||
20250408,121300,1581311150,119800,119800,119900,119800,4
|
||||
20250408,121200,1580831850,119800,119800,119800,119800,0
|
||||
20250408,121100,1580831850,119800,119900,120100,119800,47
|
||||
20250408,121000,1575198050,120000,120100,120100,120000,18
|
||||
20250408,120900,1573037850,120000,120000,120000,120000,0
|
||||
20250408,120800,1573037850,120000,119800,120000,119800,34
|
||||
20250408,120700,1568962750,120000,120100,120100,120000,16
|
||||
20250408,120600,1567041750,120100,120100,120100,120100,11
|
||||
20250408,120500,1565720650,120600,120600,120600,120500,11
|
||||
20250408,120400,1564394350,120600,120500,120800,120500,133
|
||||
20250408,120300,1548357350,120500,120300,120500,120300,46
|
||||
20250408,120200,1542819450,120400,120100,120400,120100,80
|
||||
20250408,120100,1533197550,120100,119900,120100,119900,53
|
||||
20250408,120000,1526836450,119900,119300,119900,119300,21
|
||||
20250408,115900,1524325450,119600,119300,119600,119300,30
|
||||
20250408,115800,1520745000,119300,119500,119900,119300,36
|
||||
20250408,115700,1516440800,119400,119400,119500,119400,27
|
||||
20250408,115600,1513216400,119400,119600,119600,119300,26
|
||||
20250408,115500,1510112500,119600,119500,119600,119300,17
|
||||
20250408,115400,1508080600,119800,119600,119800,119600,34
|
||||
20250408,115300,1504012900,119600,119600,119700,119600,23
|
||||
20250408,115200,1501261200,119600,119600,119900,119600,34
|
||||
20250408,115100,1497191500,119700,119700,119700,119600,24
|
||||
20250408,115000,1494319000,119600,119800,119800,119600,13
|
||||
20250408,114900,1492763600,119800,119600,119900,119600,30
|
||||
20250408,114800,1489173100,119600,119700,119800,119600,21
|
||||
20250408,114700,1486659800,119700,119600,120000,119600,36
|
||||
20250408,114600,1482350100,119600,119600,119900,119600,29
|
||||
20250408,114500,1478878500,120100,119600,120200,119600,43
|
||||
20250408,114400,1473726100,119700,119200,119900,119200,29
|
||||
20250408,114300,1470256900,119800,119800,119800,119300,100
|
||||
20250408,114200,1458300900,119900,119900,120000,119700,11
|
||||
20250408,114100,1456982700,119900,119700,120100,119700,32
|
||||
20250408,114000,1453148600,119700,120000,120200,119700,53
|
||||
20250408,113900,1446796200,119900,120300,120300,119800,24
|
||||
20250408,113800,1443917000,120100,120000,120300,119800,28
|
||||
20250408,113700,1440553800,119900,119800,120200,119800,30
|
||||
20250408,113600,1436953900,120200,119900,120400,119800,27
|
||||
20250408,113500,1433716400,120500,119900,120600,119800,62
|
||||
20250408,113400,1426265200,120000,120200,120300,120000,121
|
||||
20250408,113300,1411723200,120200,120200,120300,120200,31
|
||||
20250408,113200,1407996400,120300,120300,120300,120200,25
|
||||
20250408,113100,1404989900,120300,120400,120400,120200,51
|
||||
20250408,113000,1398856100,120400,120500,120500,120200,37
|
||||
20250408,112900,1394406500,120400,120400,120800,120200,58
|
||||
20250408,112800,1387411700,120200,120500,120500,120200,22
|
||||
20250408,112700,1384763900,120400,120500,120600,120300,64
|
||||
20250408,112600,1377052300,120400,120300,120500,120300,24
|
||||
20250408,112500,1374164500,120300,120200,120500,120200,31
|
||||
20250408,112400,1370434900,120300,120300,120500,120300,31
|
||||
20250408,112300,1366704300,120400,120500,120700,120400,71
|
||||
20250408,112200,1358149100,120500,120600,120800,120500,27
|
||||
20250408,112100,1354892700,120600,120700,120700,120500,40
|
||||
20250408,112000,1350066900,120600,120900,120900,120600,38
|
||||
20250408,111900,1345476600,120900,120900,120900,120700,28
|
||||
20250408,111800,1342092700,120900,120700,120900,120600,27
|
||||
20250408,111700,1338833900,120800,120800,120800,120700,18
|
||||
20250408,111600,1336660300,120800,120800,121000,120800,22
|
||||
20250408,111500,1334001000,120900,121000,121000,120700,24
|
||||
20250408,111400,1331102200,121000,121000,121100,120900,76
|
||||
20250408,111300,1321905800,121000,121000,121100,120700,98
|
||||
20250408,111200,1310047300,120700,120500,120900,120500,30
|
||||
20250408,111100,1306426300,120700,120800,120800,120500,13
|
||||
20250408,111000,1304857300,120800,121000,121000,120800,27
|
||||
20250408,110900,1301595100,121000,120700,121000,120700,23
|
||||
20250408,110800,1298817700,120800,121000,121000,120800,49
|
||||
20250408,110700,1292895000,121100,120900,121100,120900,51
|
||||
20250408,110600,1286723200,120900,121000,121100,120800,31
|
||||
20250408,110500,1282974000,121100,120900,121100,120900,246
|
||||
20250408,110400,1253218000,120900,120800,120900,120800,64
|
||||
20250408,110300,1245481200,121000,120800,121000,120500,34
|
||||
20250408,110200,1241374100,120500,120800,121100,120500,80
|
||||
20250408,110100,1231710700,121200,120700,121300,120700,391
|
||||
20250408,110000,1184355500,120600,120500,120700,120500,16
|
||||
20250408,105900,1182426800,120700,120600,120900,120600,84
|
||||
20250408,105800,1172282300,120600,120600,120700,120600,74
|
||||
20250408,105700,1163357500,120800,120700,120800,120500,47
|
||||
20250408,105600,1157684000,120500,120800,120900,120400,210
|
||||
20250408,105500,1132315300,120000,120000,120700,120000,81
|
||||
20250408,105400,1122555900,120200,120100,120800,120000,256
|
||||
20250408,105300,1091734400,120100,120100,120100,120000,76
|
||||
20250408,105200,1082608400,120000,120300,120300,120000,181
|
||||
20250408,105100,1060854500,120300,120200,120300,120000,325
|
||||
20250408,105000,1021789600,120200,119600,120200,119500,699
|
||||
20250408,104900,937924400,119600,119900,119900,119500,77
|
||||
20250408,104800,928707200,119900,119500,119900,119500,145
|
||||
20250408,104700,911341800,119600,119400,119600,119400,62
|
||||
20250408,104600,903938200,119400,119400,119600,119400,26
|
||||
20250408,104500,900833200,119800,119450,119800,119300,24
|
||||
20250408,104400,897964350,119300,119300,119700,119300,33
|
||||
20250408,104300,894022450,119300,119200,119700,119200,738
|
||||
20250408,104200,805972250,119200,119100,119200,118900,65
|
||||
20250408,104100,798236450,119100,118800,119100,118800,90
|
||||
20250408,104000,787533050,118800,118600,118800,118600,31
|
||||
20250408,103900,783851050,118500,118600,118600,118400,278
|
||||
20250408,103800,750906950,118600,118800,118800,118600,64
|
||||
20250408,103700,743309350,118900,118300,118900,118300,74
|
||||
20250408,103600,734534150,118300,118500,118500,118300,92
|
||||
20250408,103500,723642250,118400,118600,118600,118400,20
|
||||
20250408,103400,721273250,118600,118400,118600,118400,35
|
||||
20250408,103300,717126150,118400,118600,118700,118400,28
|
||||
20250408,103200,713807450,118600,118500,118600,118400,11
|
||||
20250408,103100,712504050,118400,118400,118400,118300,23
|
||||
20250408,103000,709781750,118400,118400,118400,118300,25
|
||||
20250408,102900,706822050,118400,118300,118400,118300,12
|
||||
20250408,102800,705401750,118700,118300,118700,118300,21
|
||||
20250408,102700,702914650,118600,118600,118800,118400,210
|
||||
20250408,102600,678031850,118600,118700,118700,118600,17
|
||||
20250408,102500,676014750,118400,118500,118500,118400,32
|
||||
20250408,102400,672225450,118500,118300,118500,118300,22
|
||||
20250408,102300,669621250,118400,118400,118400,118300,17
|
||||
20250408,102200,667609650,118300,118300,118400,118300,27
|
||||
20250408,102100,664414650,118500,118400,118500,118300,40
|
||||
20250408,102000,659679450,118700,118400,118700,118300,37
|
||||
20250408,101900,655298050,118300,118500,118500,118300,21
|
||||
20250408,101800,652812150,118500,118400,118500,118300,21
|
||||
20250408,101700,650326450,118300,118400,118400,118300,18
|
||||
20250408,101600,648196750,118300,118400,118500,118300,61
|
||||
20250408,101500,640973950,118400,118400,118500,118400,35
|
||||
20250408,101400,636829150,118400,118400,118400,118400,8
|
||||
20250408,101300,635881950,118400,118400,118400,118400,16
|
||||
20250408,101200,633987550,118400,118400,118500,118400,26
|
||||
20250408,101100,630908850,118300,118400,118900,118300,25
|
||||
20250408,101000,627946950,118400,118400,118500,118400,23
|
||||
20250408,100900,625223650,118400,118400,118500,118400,22
|
||||
20250408,100800,622618750,118600,118200,118600,118200,37
|
||||
20250408,100700,618240000,118200,118300,118400,118200,70
|
||||
20250408,100600,609959700,118300,118500,118500,118300,31
|
||||
20250408,100500,606289100,118400,118400,118500,118400,20
|
||||
20250408,100400,603921000,118500,118600,118700,118500,27
|
||||
20250408,100300,600719400,118600,118600,118600,118600,16
|
||||
20250408,100200,598821800,118600,118800,118800,118600,30
|
||||
20250408,100100,595259500,118900,119000,119000,118800,39
|
||||
20250408,100000,590621900,119000,118900,119100,118900,48
|
||||
20250408,095900,584909700,119100,119000,119200,118900,74
|
||||
20250408,095800,576102200,118900,119100,119200,118800,83
|
||||
20250408,095700,566221500,119100,119200,119400,119100,64
|
||||
20250408,095600,558583900,119300,119600,119700,119300,43
|
||||
20250408,095500,553446200,119500,119300,119500,119300,22
|
||||
20250408,095400,550821200,119400,119600,119700,119100,433
|
||||
20250408,095300,499119200,119500,119700,119700,119500,44
|
||||
20250408,095200,493859900,119500,119400,119700,119400,41
|
||||
20250408,095100,488960600,119400,119100,119700,119100,295
|
||||
20250408,095000,453713600,119400,119400,119400,119400,3
|
||||
20250408,094900,453355400,119400,119000,119400,119000,146
|
||||
20250408,094800,435962000,119100,119100,119100,119100,0
|
||||
20250408,094700,435962000,119100,119000,119100,119000,9
|
||||
20250408,094600,434890300,119100,119100,119100,119100,0
|
||||
20250408,094500,434890300,119100,118700,119100,118700,20
|
||||
20250408,094400,432515900,118800,119100,119100,118800,10
|
||||
20250408,094300,431327200,119000,119000,119000,119000,16
|
||||
20250408,094200,429423200,119100,118600,119100,118600,53
|
||||
20250408,094100,423122600,118700,118700,118700,118700,10
|
||||
20250408,094000,421935600,118500,118900,118900,118500,10
|
||||
20250408,093900,420749800,118900,118600,118900,118400,43
|
||||
20250408,093800,415657700,118500,118500,118500,118500,12
|
||||
20250408,093700,414235700,118600,118600,118600,118600,13
|
||||
20250408,093600,412693900,118600,118600,118600,118600,0
|
||||
20250408,093500,412693900,118600,118400,118600,118400,32
|
||||
20250408,093400,408901100,118700,119000,119000,118600,55
|
||||
20250408,093300,402374200,118900,118600,119000,118600,81
|
||||
20250408,093200,392758500,118900,118800,118900,118600,11
|
||||
20250408,093100,391453300,118900,118600,118900,118500,19
|
||||
20250408,093000,389200800,118900,118300,118900,118300,10
|
||||
20250408,092900,388017200,118800,118800,118800,118800,6
|
||||
20250408,092800,387304400,118500,119000,119000,118200,10
|
||||
20250408,092700,386119800,119000,119000,119000,118300,20
|
||||
20250408,092600,383750900,118500,118800,118800,118500,75
|
||||
20250408,092500,374843300,118400,118500,118800,118400,70
|
||||
20250408,092400,366537300,118500,118600,118600,118500,8
|
||||
20250408,092300,365589100,118500,119000,119000,118400,34
|
||||
20250408,092200,361559900,118900,119000,119000,118500,183
|
||||
20250408,092100,339840200,118900,118900,118900,118900,3
|
||||
20250408,092000,339483500,118900,119000,119100,118900,89
|
||||
20250408,091900,328895000,119100,119100,119100,119100,2
|
||||
20250408,091800,328656800,119200,119200,119200,119200,0
|
||||
20250408,091700,328656800,119200,119300,119300,118700,88
|
||||
20250408,091600,318197300,119300,119400,119400,118800,132
|
||||
20250408,091500,302505400,119200,119000,119200,118900,35
|
||||
20250408,091400,298339300,119300,119300,119300,119300,18
|
||||
20250408,091300,296191900,119600,119600,119600,119000,26
|
||||
20250408,091200,293096700,119600,119600,119600,118900,20
|
||||
20250408,091100,290711300,119300,119300,119300,119300,0
|
||||
20250408,091000,290711300,119300,119300,119300,119300,42
|
||||
20250408,090900,285700700,119100,119500,119500,119100,44
|
||||
20250408,090800,280449500,118800,119300,119600,118800,34
|
||||
20250408,090700,276392000,119700,119500,119700,119500,181
|
||||
20250408,090600,254760500,119500,119300,119700,119300,76
|
||||
20250408,090500,245670700,119300,119800,119800,119300,36
|
||||
20250408,090400,241375000,119500,119700,119800,118700,91
|
||||
20250408,090300,230511800,119700,118800,119700,118700,211
|
||||
20250408,090200,205325600,118800,118300,118900,118300,227
|
||||
20250408,090100,178385700,119600,119200,119700,118100,213
|
||||
20250408,090000,153054600,119400,119800,119900,119100,1278
|
||||
|
Reference in New Issue
Block a user