Update 2025-04-08 2740 candle_min
This commit is contained in:
574
006400/min/candle-20250408.csv
Normal file
574
006400/min/candle-20250408.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183200,73155503550,176300,176300,176300,176300,25478
|
||||
20250408,183100,73155503550,176300,176300,176300,176300,0
|
||||
20250408,183000,73155503550,176300,176300,176300,176300,0
|
||||
20250408,182900,73155503550,176300,176300,176300,176300,0
|
||||
20250408,182800,73155503550,176300,176300,176300,176300,0
|
||||
20250408,182700,73155503550,176300,176300,176300,176300,0
|
||||
20250408,182600,73155503550,176300,176300,176300,176300,0
|
||||
20250408,182500,73155503550,176300,176300,176300,176300,0
|
||||
20250408,182400,73155503550,176300,176300,176300,176300,0
|
||||
20250408,182300,73155503550,176300,176300,176300,176300,0
|
||||
20250408,182200,73155503550,176300,176300,176300,176300,0
|
||||
20250408,182100,73155503550,176300,176300,176300,176300,0
|
||||
20250408,182000,73155503550,176300,176300,176300,176300,0
|
||||
20250408,181900,73155503550,176300,176300,176300,176300,0
|
||||
20250408,181800,73155503550,176300,176300,176300,176300,0
|
||||
20250408,181700,73155503550,176300,176300,176300,176300,0
|
||||
20250408,181600,73155503550,176300,176300,176300,176300,0
|
||||
20250408,181500,73155503550,176300,176300,176300,176300,0
|
||||
20250408,181400,73155503550,176300,176300,176300,176300,0
|
||||
20250408,181300,73155503550,176300,176300,176300,176300,0
|
||||
20250408,181200,73155503550,176300,176300,176300,176300,0
|
||||
20250408,181100,73155503550,176300,176300,176300,176300,0
|
||||
20250408,181000,73155503550,176300,176300,176300,176300,0
|
||||
20250408,180900,73155503550,176300,176300,176300,176300,0
|
||||
20250408,180800,73155503550,176300,176300,176300,176300,0
|
||||
20250408,180700,73155503550,176300,176300,176300,176300,0
|
||||
20250408,180600,73155503550,176300,176300,176300,176300,0
|
||||
20250408,180500,73155503550,176300,176300,176300,176300,0
|
||||
20250408,180400,73155503550,176300,176300,176300,176300,0
|
||||
20250408,180300,73155503550,176300,176300,176300,176300,0
|
||||
20250408,180200,73155503550,176300,176300,176300,176300,25478
|
||||
20250408,180100,73155503550,176300,176300,176300,176300,0
|
||||
20250408,180000,73155503550,176300,176300,176300,176300,0
|
||||
20250408,175900,73155503550,176300,176300,176300,176300,0
|
||||
20250408,175800,73155503550,176300,176300,176300,176300,0
|
||||
20250408,175700,73155503550,176300,176300,176300,176300,0
|
||||
20250408,175600,73155503550,176300,176300,176300,176300,0
|
||||
20250408,175500,73155503550,176300,176300,176300,176300,0
|
||||
20250408,175400,73155503550,176300,176300,176300,176300,0
|
||||
20250408,175300,73155503550,176300,176300,176300,176300,0
|
||||
20250408,175200,73155503550,176300,176300,176300,176300,0
|
||||
20250408,175100,73155503550,176300,176300,176300,176300,0
|
||||
20250408,175000,73155503550,176300,176300,176300,176300,0
|
||||
20250408,174900,73155503550,176300,176300,176300,176300,0
|
||||
20250408,174800,73155503550,176300,176300,176300,176300,0
|
||||
20250408,174700,73155503550,176300,176300,176300,176300,0
|
||||
20250408,174600,73155503550,176300,176300,176300,176300,0
|
||||
20250408,174500,73155503550,176300,176300,176300,176300,0
|
||||
20250408,174400,73155503550,176300,176300,176300,176300,0
|
||||
20250408,174300,73155503550,176300,176300,176300,176300,0
|
||||
20250408,174200,73155503550,176300,176300,176300,176300,0
|
||||
20250408,174100,73155503550,176300,176300,176300,176300,0
|
||||
20250408,174000,73155503550,176300,176300,176300,176300,0
|
||||
20250408,173900,73155503550,176300,176300,176300,176300,0
|
||||
20250408,173800,73155503550,176300,176300,176300,176300,0
|
||||
20250408,173700,73155503550,176300,176300,176300,176300,0
|
||||
20250408,173600,73155503550,176300,176300,176300,176300,0
|
||||
20250408,173500,73155503550,176300,176300,176300,176300,0
|
||||
20250408,173400,73155503550,176300,176300,176300,176300,0
|
||||
20250408,173300,73155503550,176300,176300,176300,176300,0
|
||||
20250408,173200,73155503550,176300,176300,176300,176300,25478
|
||||
20250408,173100,73155503550,176300,176300,176300,176300,0
|
||||
20250408,173000,73155503550,176300,176300,176300,176300,0
|
||||
20250408,172900,73155503550,176300,176300,176300,176300,0
|
||||
20250408,172800,73155503550,176300,176300,176300,176300,0
|
||||
20250408,172700,73155503550,176300,176300,176300,176300,0
|
||||
20250408,172600,73155503550,176300,176300,176300,176300,0
|
||||
20250408,172500,73155503550,176300,176300,176300,176300,0
|
||||
20250408,172400,73155503550,176300,176300,176300,176300,0
|
||||
20250408,172300,73155503550,176300,176300,176300,176300,0
|
||||
20250408,172200,73155503550,176300,176300,176300,176300,0
|
||||
20250408,172100,73155503550,176300,176300,176300,176300,0
|
||||
20250408,172000,73155503550,176300,176300,176300,176300,0
|
||||
20250408,171900,73155503550,176300,176300,176300,176300,0
|
||||
20250408,171800,73155503550,176300,176300,176300,176300,0
|
||||
20250408,171700,73155503550,176300,176300,176300,176300,0
|
||||
20250408,171600,73155503550,176300,176300,176300,176300,0
|
||||
20250408,171500,73155503550,176300,176300,176300,176300,0
|
||||
20250408,171400,73155503550,176300,176300,176300,176300,0
|
||||
20250408,171300,73155503550,176300,176300,176300,176300,0
|
||||
20250408,171200,73155503550,176300,176300,176300,176300,0
|
||||
20250408,171100,73155503550,176300,176300,176300,176300,0
|
||||
20250408,171000,73155503550,176300,176300,176300,176300,0
|
||||
20250408,170900,73155503550,176300,176300,176300,176300,0
|
||||
20250408,170800,73155503550,176300,176300,176300,176300,0
|
||||
20250408,170700,73155503550,176300,176300,176300,176300,0
|
||||
20250408,170600,73155503550,176300,176300,176300,176300,0
|
||||
20250408,170500,73155503550,176300,176300,176300,176300,0
|
||||
20250408,170400,73155503550,176300,176300,176300,176300,0
|
||||
20250408,170300,73155503550,176300,176300,176300,176300,0
|
||||
20250408,170200,73155503550,176300,176300,176300,176300,25478
|
||||
20250408,170100,73155503550,176300,176300,176300,176300,0
|
||||
20250408,170000,73155503550,176300,176300,176300,176300,0
|
||||
20250408,165900,73155503550,176300,176300,176300,176300,0
|
||||
20250408,165800,73155503550,176300,176300,176300,176300,0
|
||||
20250408,165700,73155503550,176300,176300,176300,176300,0
|
||||
20250408,165600,73155503550,176300,176300,176300,176300,0
|
||||
20250408,165500,73155503550,176300,176300,176300,176300,0
|
||||
20250408,165400,73155503550,176300,176300,176300,176300,0
|
||||
20250408,165300,73155503550,176300,176300,176300,176300,0
|
||||
20250408,165200,73155503550,176300,176300,176300,176300,0
|
||||
20250408,165100,73155503550,176300,176300,176300,176300,0
|
||||
20250408,165000,73155503550,176300,176300,176300,176300,0
|
||||
20250408,164900,73155503550,176300,176300,176300,176300,0
|
||||
20250408,164800,73155503550,176300,176300,176300,176300,0
|
||||
20250408,164700,73155503550,176300,176300,176300,176300,0
|
||||
20250408,164600,73155503550,176300,176300,176300,176300,0
|
||||
20250408,164500,73155503550,176300,176300,176300,176300,0
|
||||
20250408,164400,73155503550,176300,176300,176300,176300,0
|
||||
20250408,164300,73155503550,176300,176300,176300,176300,0
|
||||
20250408,164200,73155503550,176300,176300,176300,176300,0
|
||||
20250408,164100,73155503550,176300,176300,176300,176300,0
|
||||
20250408,164000,73155503550,176300,176300,176300,176300,0
|
||||
20250408,163900,73155503550,176300,176300,176300,176300,0
|
||||
20250408,163800,73155503550,176300,176300,176300,176300,0
|
||||
20250408,163700,73155503550,176300,176300,176300,176300,0
|
||||
20250408,163600,73155503550,176300,176300,176300,176300,0
|
||||
20250408,163500,73155503550,176300,176300,176300,176300,0
|
||||
20250408,163400,73155503550,176300,176300,176300,176300,0
|
||||
20250408,163300,73155503550,176300,176300,176300,176300,0
|
||||
20250408,163200,73155503550,176300,176300,176300,176300,25478
|
||||
20250408,163100,73155503550,176300,176300,176300,176300,0
|
||||
20250408,163000,73155503550,176300,176300,176300,176300,0
|
||||
20250408,162900,73155503550,176300,176300,176300,176300,0
|
||||
20250408,162800,73155503550,176300,176300,176300,176300,0
|
||||
20250408,162700,73155503550,176300,176300,176300,176300,0
|
||||
20250408,162600,73155503550,176300,176300,176300,176300,0
|
||||
20250408,162500,73155503550,176300,176300,176300,176300,0
|
||||
20250408,162400,73155503550,176300,176300,176300,176300,0
|
||||
20250408,162300,73155503550,176300,176300,176300,176300,0
|
||||
20250408,162200,73155503550,176300,176300,176300,176300,0
|
||||
20250408,162100,73155503550,176300,176300,176300,176300,0
|
||||
20250408,162000,73155503550,176300,176300,176300,176300,0
|
||||
20250408,161900,73155503550,176300,176300,176300,176300,0
|
||||
20250408,161800,73155503550,176300,176300,176300,176300,0
|
||||
20250408,161700,73155503550,176300,176300,176300,176300,0
|
||||
20250408,161600,73155503550,176300,176300,176300,176300,0
|
||||
20250408,161500,73155503550,176300,176300,176300,176300,0
|
||||
20250408,161400,73155503550,176300,176300,176300,176300,0
|
||||
20250408,161300,73155503550,176300,176300,176300,176300,0
|
||||
20250408,161200,73155503550,176300,176300,176300,176300,0
|
||||
20250408,161100,73155503550,176300,176300,176300,176300,0
|
||||
20250408,161000,73155503550,176300,176300,176300,176300,0
|
||||
20250408,160900,73155503550,176300,176300,176300,176300,0
|
||||
20250408,160800,73155503550,176300,176300,176300,176300,0
|
||||
20250408,160700,73155503550,176300,176300,176300,176300,0
|
||||
20250408,160600,73155503550,176300,176300,176300,176300,0
|
||||
20250408,160500,73155503550,176300,176300,176300,176300,0
|
||||
20250408,160400,73155503550,176300,176300,176300,176300,0
|
||||
20250408,160300,73155503550,176300,176300,176300,176300,0
|
||||
20250408,160200,73155503550,176300,176300,176300,176300,25478
|
||||
20250408,160100,73155503550,176300,176300,176300,176300,0
|
||||
20250408,160000,73155503550,176300,176300,176300,176300,0
|
||||
20250408,155900,73155503550,176300,176300,176300,176300,0
|
||||
20250408,155800,73155503550,176300,176300,176300,176300,0
|
||||
20250408,155700,73155503550,176300,176300,176300,176300,0
|
||||
20250408,155600,73155503550,176300,176300,176300,176300,0
|
||||
20250408,155500,73155503550,176300,176300,176300,176300,0
|
||||
20250408,155400,73155503550,176300,176300,176300,176300,0
|
||||
20250408,155300,73155503550,176300,176300,176300,176300,0
|
||||
20250408,155200,73155503550,176300,176300,176300,176300,0
|
||||
20250408,155100,73155503550,176300,176300,176300,176300,0
|
||||
20250408,155000,73155503550,176300,176300,176300,176300,0
|
||||
20250408,154900,73155503550,176300,176300,176300,176300,0
|
||||
20250408,154800,73155503550,176300,176300,176300,176300,0
|
||||
20250408,154700,73155503550,176300,176300,176300,176300,0
|
||||
20250408,154600,73155503550,176300,176300,176300,176300,0
|
||||
20250408,154500,73155503550,176300,176300,176300,176300,0
|
||||
20250408,154400,73155503550,176300,176300,176300,176300,0
|
||||
20250408,154300,73155503550,176300,176300,176300,176300,0
|
||||
20250408,154200,73155503550,176300,176300,176300,176300,0
|
||||
20250408,154100,73155503550,176300,176300,176300,176300,0
|
||||
20250408,154000,73155503550,176300,176300,176300,176300,0
|
||||
20250408,153900,73155503550,176300,176300,176300,176300,0
|
||||
20250408,153800,73155503550,176300,176300,176300,176300,0
|
||||
20250408,153700,73155503550,176300,176300,176300,176300,0
|
||||
20250408,153600,73155503550,176300,176300,176300,176300,0
|
||||
20250408,153500,73155503550,176300,176300,176300,176300,0
|
||||
20250408,153400,73155503550,176300,176300,176300,176300,0
|
||||
20250408,153300,73155503550,176300,176300,176300,176300,0
|
||||
20250408,153200,73155503550,176300,176300,176300,176300,25478
|
||||
20250408,153100,73155503550,176300,176300,176300,176300,0
|
||||
20250408,153000,73155503550,176300,176300,176300,176300,25478
|
||||
20250408,152900,68663732150,176300,176300,176300,176300,0
|
||||
20250408,152800,68663732150,176300,176300,176300,176300,0
|
||||
20250408,152700,68663732150,176300,176300,176300,176300,0
|
||||
20250408,152600,68663732150,176300,176300,176300,176300,0
|
||||
20250408,152500,68663732150,176300,176300,176300,176300,0
|
||||
20250408,152400,68663732150,176300,176300,176300,176300,0
|
||||
20250408,152300,68663732150,176300,176300,176300,176300,0
|
||||
20250408,152200,68663732150,176300,176300,176300,176300,0
|
||||
20250408,152100,68663732150,176300,176300,176300,176300,0
|
||||
20250408,152000,68663732150,176300,176300,176300,176300,0
|
||||
20250408,151900,68663732150,176300,176000,176300,176000,1917
|
||||
20250408,151800,68326166650,176100,176100,176200,176000,5065
|
||||
20250408,151700,67434201000,176200,176200,176200,176100,882
|
||||
20250408,151600,67278832400,176200,176200,176200,176100,719
|
||||
20250408,151500,67152201300,176100,176200,176200,176100,1463
|
||||
20250408,151400,66894565100,176100,176100,176200,176100,1237
|
||||
20250408,151300,66676724700,176100,176150,176200,176100,767
|
||||
20250408,151200,66541619100,176150,176100,176200,176100,690
|
||||
20250408,151100,66420081450,176100,176200,176200,176100,1419
|
||||
20250408,151000,66170068950,176200,176150,176200,176100,484
|
||||
20250408,150900,66084818800,176150,176200,176300,176100,1816
|
||||
20250408,150800,65764848100,176200,176200,176300,176200,427
|
||||
20250408,150700,65689591450,176200,176300,176300,176200,499
|
||||
20250408,150600,65601664050,176300,176250,176300,176200,343
|
||||
20250408,150500,65541211450,176200,176300,176300,176200,771
|
||||
20250408,150400,65405290350,176300,176500,176500,176200,528
|
||||
20250408,150300,65312171550,176500,176500,176600,176500,1179
|
||||
20250408,150200,65104071150,176500,176300,176600,176300,1428
|
||||
20250408,150100,64852146150,176400,176200,176400,176200,1012
|
||||
20250408,150000,64673706350,176200,176300,176300,176200,1154
|
||||
20250408,145900,64470355450,176200,176400,176400,176200,541
|
||||
20250408,145800,64374976850,176400,176300,176400,176200,864
|
||||
20250408,145700,64222660700,176300,176100,176300,176100,369
|
||||
20250408,145600,64157647700,176200,176200,176200,176100,530
|
||||
20250408,145500,64064276900,176100,176100,176300,176100,589
|
||||
20250408,145400,63960494000,176300,176200,176300,176100,545
|
||||
20250408,145300,63864461500,176100,176100,176200,176000,746
|
||||
20250408,145200,63733085500,176100,176000,176200,176000,2660
|
||||
20250408,145100,63264666150,176050,176000,176100,176000,589
|
||||
20250408,145000,63160998550,176000,176100,176100,176000,770
|
||||
20250408,144900,63025473650,176100,176200,176200,176000,2100
|
||||
20250408,144800,62655700050,176200,176100,176200,176100,908
|
||||
20250408,144700,62495768850,176100,176300,176300,176100,988
|
||||
20250408,144600,62321703450,176200,176300,176300,176200,1165
|
||||
20250408,144500,62116387150,176300,176200,176300,176200,1419
|
||||
20250408,144400,61866300900,176300,176400,176400,176200,2057
|
||||
20250408,144300,61503713400,176400,176300,176400,176300,115
|
||||
20250408,144200,61483436500,176300,176400,176400,176300,441
|
||||
20250408,144100,61405682150,176400,176400,176400,176300,290
|
||||
20250408,144000,61354546650,176400,176300,176400,176300,152
|
||||
20250408,143900,61327746250,176300,176300,176400,176300,385
|
||||
20250408,143800,61259850450,176400,176400,176400,176300,145
|
||||
20250408,143700,61234280250,176400,176400,176400,176300,393
|
||||
20250408,143600,61164964050,176400,176400,176400,176300,416
|
||||
20250408,143500,61091595650,176400,176300,176400,176300,918
|
||||
20250408,143400,60929705500,176400,176300,176400,176300,194
|
||||
20250408,143300,60895492300,176400,176400,176400,176300,158
|
||||
20250408,143200,60867628650,176300,176400,176500,176300,727
|
||||
20250408,143100,60739394450,176300,176300,176400,176200,1127
|
||||
20250408,143000,60540700350,176200,176300,176300,176200,507
|
||||
20250408,142900,60451341950,176200,176300,176400,176200,1354
|
||||
20250408,142800,60212649050,176400,176300,176400,176300,880
|
||||
20250408,142700,60057502300,176400,176400,176400,176300,261
|
||||
20250408,142600,60011472800,176300,176300,176400,176300,340
|
||||
20250408,142500,59951512400,176300,176300,176400,176300,275
|
||||
20250408,142400,59903013600,176300,176400,176400,176300,156
|
||||
20250408,142300,59875505900,176300,176300,176400,176300,175
|
||||
20250408,142200,59844648200,176300,176300,176500,176300,454
|
||||
20250408,142100,59764570700,176300,176300,176400,176300,161
|
||||
20250408,142000,59736180000,176400,176400,176400,176300,426
|
||||
20250408,141900,59661042750,176400,176400,176400,176300,343
|
||||
20250408,141800,59600557550,176300,176400,176400,176300,686
|
||||
20250408,141700,59479557650,176400,176400,176500,176300,306
|
||||
20250408,141600,59425587300,176400,176400,176400,176300,516
|
||||
20250408,141500,59334594200,176400,176400,176400,176300,137
|
||||
20250408,141400,59310437500,176300,176300,176400,176300,289
|
||||
20250408,141300,59259468300,176300,176200,176400,176200,751
|
||||
20250408,141200,59127074200,176300,176300,176400,176200,479
|
||||
20250408,141100,59042628000,176300,176400,176400,176300,500
|
||||
20250408,141000,58954473200,176400,176500,176500,176300,630
|
||||
20250408,140900,58843338800,176500,176700,176700,176500,841
|
||||
20250408,140800,58694864700,176600,176700,176700,176600,1179
|
||||
20250408,140700,58486545100,176600,176700,176700,176600,241
|
||||
20250408,140600,58443983900,176600,176600,176700,176600,403
|
||||
20250408,140500,58372806350,176700,176800,176800,176600,995
|
||||
20250408,140400,58196939550,176800,177000,177000,176700,565
|
||||
20250408,140300,58097025950,176900,176900,177000,176900,157
|
||||
20250408,140200,58069251750,176900,177100,177200,176800,924
|
||||
20250408,140100,57905638750,177100,177100,177300,177000,713
|
||||
20250408,140000,57779334450,177100,176800,177100,176700,553
|
||||
20250408,135900,57681504050,176800,176800,176900,176700,306
|
||||
20250408,135800,57627405750,176700,176600,176800,176500,345
|
||||
20250408,135700,57566438650,176600,176600,176700,176500,579
|
||||
20250408,135600,57464178850,176500,176400,176600,176400,806
|
||||
20250408,135500,57321889650,176500,176600,176600,176400,415
|
||||
20250408,135400,57248630700,176600,176800,176800,176500,617
|
||||
20250408,135300,57139597200,176800,176600,176800,176500,560
|
||||
20250408,135200,57040661000,176600,176800,176800,176300,510
|
||||
20250408,135100,56950562900,176700,176400,176800,176300,1494
|
||||
20250408,135000,56686814800,176400,176400,176400,176300,377
|
||||
20250408,134900,56620323300,176300,176200,176400,176200,387
|
||||
20250408,134800,56552095500,176400,176200,176400,176100,430
|
||||
20250408,134700,56476324900,176100,176200,176400,176000,873
|
||||
20250408,134600,56322521600,176200,176100,176400,176100,607
|
||||
20250408,134500,56215560100,176300,176300,176400,176100,1528
|
||||
20250408,134400,55946234000,176300,176200,176500,176200,517
|
||||
20250408,134300,55855066600,176400,176300,176600,176100,1132
|
||||
20250408,134200,55655491500,176300,176400,176400,176300,361
|
||||
20250408,134100,55591821200,176400,176300,176400,176100,331
|
||||
20250408,134000,55533467900,176300,176100,176300,176000,1254
|
||||
20250408,133900,55312629400,176100,176100,176100,176000,786
|
||||
20250408,133800,55174225050,176000,176100,176100,176000,404
|
||||
20250408,133700,55103103550,176100,176000,176100,176000,455
|
||||
20250408,133600,55023011850,176100,176100,176100,176000,847
|
||||
20250408,133500,54873936450,176100,176000,176100,176000,570
|
||||
20250408,133400,54773593350,176100,176100,176100,176000,1334
|
||||
20250408,133300,54538700250,176100,176300,176300,176100,1958
|
||||
20250408,133200,54193743750,176200,176300,176300,176200,1203
|
||||
20250408,133100,53981738950,176300,176400,176500,176200,2243
|
||||
20250408,133000,53586236550,176400,176600,176600,176400,721
|
||||
20250408,132900,53458983150,176600,176500,176700,176500,265
|
||||
20250408,132800,53412191900,176600,176500,176600,176400,338
|
||||
20250408,132700,53352536350,176500,176500,176500,176400,263
|
||||
20250408,132600,53306134850,176500,176400,176500,176300,507
|
||||
20250408,132500,53216724750,176400,176500,176600,176300,1666
|
||||
20250408,132400,52922809250,176500,176800,176900,176500,819
|
||||
20250408,132300,52778120350,176700,176800,176800,176700,409
|
||||
20250408,132200,52705820850,176800,176600,176800,176500,852
|
||||
20250408,132100,52555293700,176500,176600,176600,176500,407
|
||||
20250408,132000,52483430600,176600,176600,176600,176500,589
|
||||
20250408,131900,52379434600,176500,176600,176600,176500,517
|
||||
20250408,131800,52288140800,176500,176700,176700,176500,872
|
||||
20250408,131700,52134145700,176600,176800,176800,176600,541
|
||||
20250408,131600,52038533900,176800,176700,176800,176600,503
|
||||
20250408,131500,51949638100,176700,176800,176800,176600,546
|
||||
20250408,131400,51853153100,176700,176600,176800,176500,346
|
||||
20250408,131300,51792005400,176600,176700,176800,176500,826
|
||||
20250408,131200,51646063300,176700,176600,176900,176600,1439
|
||||
20250408,131100,51391660700,176500,176500,176600,176400,575
|
||||
20250408,131000,51290169400,176500,176400,176600,176300,1073
|
||||
20250408,130900,51100817650,176400,176400,176400,176300,351
|
||||
20250408,130800,51038926250,176300,176400,176400,176200,1783
|
||||
20250408,130700,50724613600,176400,176500,176500,176400,567
|
||||
20250408,130600,50624567600,176400,176300,176400,176300,934
|
||||
20250408,130500,50459827800,176400,176400,176400,176300,482
|
||||
20250408,130400,50374820000,176400,176500,176500,176300,444
|
||||
20250408,130300,50296514800,176400,176400,176500,176300,620
|
||||
20250408,130200,50187155300,176400,176300,176400,176200,1200
|
||||
20250408,130100,49975595500,176300,176300,176400,176300,1212
|
||||
20250408,130000,49761882850,176300,176300,176600,176300,1936
|
||||
20250408,125900,49420359450,176300,176500,176500,176300,954
|
||||
20250408,125800,49252076300,176500,176400,176500,176300,962
|
||||
20250408,125700,49082379150,176400,176400,176400,176300,1001
|
||||
20250408,125600,48905882250,176300,176300,176400,176300,139
|
||||
20250408,125500,48881365250,176400,176400,176400,176300,514
|
||||
20250408,125400,48790731350,176400,176400,176400,176300,555
|
||||
20250408,125300,48692837450,176400,176400,176400,176300,317
|
||||
20250408,125200,48636920350,176300,176200,176500,176200,515
|
||||
20250408,125100,48546154350,176300,176300,176450,176200,645
|
||||
20250408,125000,48432442200,176300,176200,176300,176100,1747
|
||||
20250408,124900,48124680400,176200,176200,176300,176100,2156
|
||||
20250408,124800,47744815800,176300,176600,176600,176200,1625
|
||||
20250408,124700,47458202400,176600,176600,176600,176500,684
|
||||
20250408,124600,47337424550,176700,176600,176700,176600,436
|
||||
20250408,124500,47260402450,176600,176700,176800,176500,690
|
||||
20250408,124400,47138527050,176700,176900,176900,176600,706
|
||||
20250408,124300,47013794150,176800,176700,176900,176600,224
|
||||
20250408,124200,46974205950,176700,176800,176800,176600,768
|
||||
20250408,124100,46838524550,176800,176700,176800,176600,265
|
||||
20250408,124000,46791689150,176700,176600,176700,176500,121
|
||||
20250408,123900,46770316250,176600,176600,176600,176400,153
|
||||
20250408,123800,46743307450,176500,176400,176600,176400,284
|
||||
20250408,123700,46693195250,176500,176300,176500,176100,945
|
||||
20250408,123600,46526621450,176300,176600,176600,176200,1260
|
||||
20250408,123500,46304400550,176500,176500,176600,176400,604
|
||||
20250408,123400,46197795600,176500,176700,176700,176500,1029
|
||||
20250408,123300,46016143900,176600,176900,177000,176600,1312
|
||||
20250408,123200,45784305100,177000,176800,177000,176700,454
|
||||
20250408,123100,45704014200,176800,176700,176800,176600,566
|
||||
20250408,123000,45603996500,176800,176700,176800,176600,413
|
||||
20250408,122900,45531026450,176700,176700,176800,176600,496
|
||||
20250408,122800,45443377950,176800,176600,176800,176500,1412
|
||||
20250408,122700,45194006000,176600,176500,176600,176400,670
|
||||
20250408,122600,45075750550,176500,176500,176500,176400,362
|
||||
20250408,122500,45011872950,176500,176500,176600,176400,1867
|
||||
20250408,122400,44682359000,176500,176400,176500,176200,875
|
||||
20250408,122300,44528088300,176400,176200,176400,176200,377
|
||||
20250408,122200,44461628550,176300,176200,176300,176200,196
|
||||
20250408,122100,44427085050,176200,176200,176300,176000,1108
|
||||
20250408,122000,44231938300,176200,176000,176200,175900,1091
|
||||
20250408,121900,44039847300,176000,176000,176100,175900,1039
|
||||
20250408,121800,43856985250,176000,176200,176200,176000,1708
|
||||
20250408,121700,43556282150,176200,176300,176300,176000,3143
|
||||
20250408,121600,43002677550,176300,176400,176400,176200,487
|
||||
20250408,121500,42916821250,176400,176500,176500,176300,867
|
||||
20250408,121400,42763873000,176400,177000,177000,176400,3205
|
||||
20250408,121300,42197320300,177100,177100,177200,177000,1252
|
||||
20250408,121200,41975648450,177200,177300,177300,177100,1831
|
||||
20250408,121100,41651285050,177300,177300,177400,177100,1471
|
||||
20250408,121000,41390530750,177300,177400,177400,177300,718
|
||||
20250408,120900,41263163650,177300,177600,177600,177200,2101
|
||||
20250408,120800,40890390550,177600,177800,177800,177600,997
|
||||
20250408,120700,40713256750,177800,177800,177800,177700,1408
|
||||
20250408,120600,40462988300,177900,177900,177900,177800,532
|
||||
20250408,120500,40368365800,177900,177900,178000,177800,1165
|
||||
20250408,120400,40161147900,177900,177900,178000,177900,257
|
||||
20250408,120300,40115422800,177900,178000,178000,177900,717
|
||||
20250408,120200,39987838800,177900,178000,178000,177900,471
|
||||
20250408,120100,39904031900,178000,177800,178000,177800,1229
|
||||
20250408,120000,39685414750,177800,177800,177900,177700,1304
|
||||
20250408,115900,39453600050,177900,177900,178000,177800,976
|
||||
20250408,115800,39279967350,177900,177900,178000,177800,1327
|
||||
20250408,115700,39043882050,177900,178200,178200,177800,8000
|
||||
20250408,115600,37619861750,178100,178300,178300,178100,1752
|
||||
20250408,115500,37307651050,178200,178500,178600,178200,4496
|
||||
20250408,115400,36505651550,178600,178800,178800,178500,3965
|
||||
20250408,115300,35797578250,178700,178700,178900,178700,972
|
||||
20250408,115200,35623797000,178800,178800,178800,178700,1009
|
||||
20250408,115100,35443454500,178700,179000,179100,178700,2096
|
||||
20250408,115000,35068706000,178900,179000,179000,178800,1386
|
||||
20250408,114900,34820735050,179000,178800,179000,178800,658
|
||||
20250408,114800,34702975900,178900,178900,179000,178800,888
|
||||
20250408,114700,34544156700,178900,178900,178900,178800,390
|
||||
20250408,114600,34474396700,178900,179000,179100,178800,1986
|
||||
20250408,114500,34118980650,179000,179000,179000,178900,1077
|
||||
20250408,114400,33926214800,178900,179100,179100,178900,551
|
||||
20250408,114300,33827584300,179100,179100,179100,178900,3534
|
||||
20250408,114200,33194920500,179100,179200,179200,179100,740
|
||||
20250408,114100,33062373200,179200,179100,179200,179000,1020
|
||||
20250408,114000,32879699100,179100,179200,179200,179100,1042
|
||||
20250408,113900,32693053600,179200,179100,179200,179000,595
|
||||
20250408,113800,32586472200,179100,179200,179200,179000,2181
|
||||
20250408,113700,32195838200,179200,179300,179300,179100,1455
|
||||
20250408,113600,31935075250,179300,179300,179400,179200,1504
|
||||
20250408,113500,31665381500,179300,179400,179400,179300,1078
|
||||
20250408,113400,31472075900,179500,179600,179600,179300,822
|
||||
20250408,113300,31324592150,179600,179400,179600,179400,431
|
||||
20250408,113200,31247247850,179400,179500,179700,179300,799
|
||||
20250408,113100,31103863150,179500,179800,179800,179400,3311
|
||||
20250408,113000,30509370350,179800,179900,180600,179600,1572
|
||||
20250408,112900,30226623350,179900,179900,180000,179900,74
|
||||
20250408,112800,30213306300,179900,179800,180400,179700,734
|
||||
20250408,112700,30081197200,179800,179800,179800,179600,524
|
||||
20250408,112600,29987016400,179700,179600,179800,179600,303
|
||||
20250408,112500,29932565000,179700,179600,179800,179500,562
|
||||
20250408,112400,29831624300,179600,179800,179800,179500,1184
|
||||
20250408,112300,29618940000,179800,180000,180000,179700,1092
|
||||
20250408,112200,29422557900,180000,180100,180100,179900,1192
|
||||
20250408,112100,29208044500,180000,180200,180200,180000,555
|
||||
20250408,112000,29108100900,180200,180200,180200,180000,864
|
||||
20250408,111900,28952513600,180200,180100,180200,180100,254
|
||||
20250408,111800,28906744000,180100,180200,180200,180100,747
|
||||
20250408,111700,28772207000,180200,180300,180300,180200,234
|
||||
20250408,111600,28730036900,180300,180300,180300,180200,96
|
||||
20250408,111500,28712734700,180300,180300,180300,180200,55
|
||||
20250408,111400,28702819500,180300,180300,180400,180300,92
|
||||
20250408,111300,28686231500,180400,180300,180400,180300,125
|
||||
20250408,111200,28663687600,180400,180300,180400,180200,112
|
||||
20250408,111100,28643494600,180300,180400,180400,180200,89
|
||||
20250408,111000,28627448600,180200,180200,180400,180100,394
|
||||
20250408,110900,28556471500,180200,180200,180200,180100,592
|
||||
20250408,110800,28449848100,180200,180200,180300,180100,244
|
||||
20250408,110700,28405875200,180200,180200,180300,180200,130
|
||||
20250408,110600,28382447400,180300,180500,180500,180100,766
|
||||
20250408,110500,28244352900,180500,180500,180600,180400,250
|
||||
20250408,110400,28199235000,180400,180300,180500,180300,320
|
||||
20250408,110300,28141521200,180300,180600,180600,180300,992
|
||||
20250408,110200,27962604400,180700,180600,180800,180400,314
|
||||
20250408,110100,27905887200,180600,180700,180800,180600,321
|
||||
20250408,110000,27847887100,180700,180900,180900,180600,595
|
||||
20250408,105900,27740353100,180800,180900,181000,180800,432
|
||||
20250408,105800,27662238500,180700,180700,180900,180700,120
|
||||
20250408,105700,27640550500,180800,180500,180900,180500,794
|
||||
20250408,105600,27497013100,180500,180500,180600,180200,552
|
||||
20250408,105500,27397378700,180500,180100,180500,180100,119
|
||||
20250408,105400,27375927800,180100,180100,180200,180000,134
|
||||
20250408,105300,27351796500,180000,180000,180100,179900,1021
|
||||
20250408,105200,27168059500,180100,180000,180100,179900,412
|
||||
20250408,105100,27093885300,180000,180100,180200,179900,673
|
||||
20250408,105000,26972733500,180100,180200,180200,180000,627
|
||||
20250408,104900,26859807800,180100,180200,180300,180100,105
|
||||
20250408,104800,26840887300,180200,180200,180300,180100,132
|
||||
20250408,104700,26817099900,180200,180100,180300,180100,339
|
||||
20250408,104600,26756007900,180200,180400,180400,180100,1193
|
||||
20250408,104500,26541066450,180400,180300,180400,180300,212
|
||||
20250408,104400,26502827850,180300,180300,180300,180300,39
|
||||
20250408,104300,26495796150,180100,180200,180300,180100,438
|
||||
20250408,104200,26416834750,180200,180300,180300,180200,501
|
||||
20250408,104100,26326553050,180200,180700,180700,180200,376
|
||||
20250408,104000,26258703950,180700,180700,180900,180600,551
|
||||
20250408,103900,26159118350,180700,180900,180900,180700,274
|
||||
20250408,103800,26109584850,180900,181000,181000,180800,229
|
||||
20250408,103700,26068156250,181000,181000,181000,180900,556
|
||||
20250408,103600,25967531350,181000,181000,181000,180700,735
|
||||
20250408,103500,25834556250,181200,181000,181300,180800,952
|
||||
20250408,103400,25662089750,180900,180600,181000,180600,525
|
||||
20250408,103300,25567170450,180700,181000,181200,180700,678
|
||||
20250408,103200,25444517650,181000,181100,181100,180900,90
|
||||
20250408,103100,25428222450,181100,180900,181300,180900,528
|
||||
20250408,103000,25332632650,181000,181400,181400,180900,1291
|
||||
20250408,102900,25098767150,181400,181300,181600,181300,302
|
||||
20250408,102800,25043984250,181300,181500,181500,181100,629
|
||||
20250408,102700,24929963550,181400,181600,181700,181400,982
|
||||
20250408,102600,24751653450,181600,181400,181700,181400,1753
|
||||
20250408,102500,24433320050,181400,181400,181500,181300,734
|
||||
20250408,102400,24300171850,181300,180900,181400,180900,2703
|
||||
20250408,102300,23810803750,180900,180900,181000,180700,815
|
||||
20250408,102200,23663356350,180900,180400,180900,180400,897
|
||||
20250408,102100,23501210750,180500,180300,180500,180200,552
|
||||
20250408,102000,23401671950,180400,180300,180500,180300,489
|
||||
20250408,101900,23313439250,180300,180200,180300,180000,821
|
||||
20250408,101800,23165548550,180200,180100,180300,180100,600
|
||||
20250408,101700,23057434050,180200,180000,180200,180000,585
|
||||
20250408,101600,22952075050,180000,180100,180100,179800,1007
|
||||
20250408,101500,22770821850,180100,179400,180100,179400,381
|
||||
20250408,101400,22702306050,179400,179400,179400,179300,168
|
||||
20250408,101300,22672167950,179300,179300,179500,179200,260
|
||||
20250408,101200,22625528300,179300,179100,179400,179100,390
|
||||
20250408,101100,22555627600,179200,179300,179300,179100,680
|
||||
20250408,101000,22433765100,179400,179100,179400,179000,441
|
||||
20250408,100900,22354736100,179000,179200,179200,179000,965
|
||||
20250408,100800,22181898800,179100,179200,179300,179100,895
|
||||
20250408,100700,22021554500,179200,179300,179300,179100,2982
|
||||
20250408,100600,21487413300,179300,179700,179700,179300,1125
|
||||
20250408,100500,21285534300,179700,179700,179700,179500,631
|
||||
20250408,100400,21172204500,179900,179700,180000,179500,443
|
||||
20250408,100300,21092583300,179600,179500,179700,179500,540
|
||||
20250408,100200,20995625700,179500,179400,179600,179300,1194
|
||||
20250408,100100,20781441600,179400,179300,179600,179100,1854
|
||||
20250408,100000,20449024500,179300,179200,179300,179100,2219
|
||||
20250408,095900,20051371200,179300,179400,179600,179100,2594
|
||||
20250408,095800,19586405400,179300,179700,179700,179300,5406
|
||||
20250408,095700,18615889300,179700,180000,180100,179700,1855
|
||||
20250408,095600,18282185400,180000,180000,180100,179900,678
|
||||
20250408,095500,18160146300,180000,179900,180000,179700,1628
|
||||
20250408,095400,17867319100,179900,180100,180200,179900,1994
|
||||
20250408,095300,17508302750,180100,180300,180400,180100,2708
|
||||
20250408,095200,17020333550,180300,180300,180300,180200,1109
|
||||
20250408,095100,16820463950,180300,180300,180400,180200,357
|
||||
20250408,095000,16756089950,180400,180400,180400,180300,571
|
||||
20250408,094900,16653107850,180300,180400,180400,180200,2654
|
||||
20250408,094800,16174603250,180400,180400,180400,180200,354
|
||||
20250408,094700,16110768750,180400,180200,180400,180100,286
|
||||
20250408,094600,16059193650,180200,180100,180300,180000,424
|
||||
20250408,094500,15982787250,180000,180300,180300,179800,4853
|
||||
20250408,094400,15109051150,180300,180500,180500,180300,310
|
||||
20250408,094300,15053135150,180500,180900,180900,180400,335
|
||||
20250408,094200,14992625500,180900,180700,180900,180700,456
|
||||
20250408,094100,14910168700,180700,180200,180800,180150,1244
|
||||
20250408,094000,14685524950,180200,180100,180300,180100,619
|
||||
20250408,093900,14573978550,180100,180100,180200,180000,2529
|
||||
20250408,093800,14118636450,180000,180200,180300,180000,1395
|
||||
20250408,093700,13867340250,180200,180400,180400,180100,880
|
||||
20250408,093600,13708746350,180400,180200,180400,180100,392
|
||||
20250408,093500,13638093550,180100,180200,180300,180100,2726
|
||||
20250408,093400,13147020650,180200,180700,180700,180200,2756
|
||||
20250408,093300,12649852850,180600,180900,180900,180600,1750
|
||||
20250408,093200,12333453850,180900,180800,181000,180800,334
|
||||
20250408,093100,12273027550,180750,180900,180900,180500,1509
|
||||
20250408,093000,12000340250,181000,180800,181000,180700,791
|
||||
20250408,092900,11857293650,180900,180400,181000,180400,1626
|
||||
20250408,092800,11563393850,180300,180600,180600,180300,1235
|
||||
20250408,092700,11340611150,180500,180600,180700,180300,1636
|
||||
20250408,092600,11045483100,180600,180600,180800,180400,1355
|
||||
20250408,092500,10800780650,180600,180800,180900,180600,1135
|
||||
20250408,092400,10595643100,180800,180800,180900,180600,1629
|
||||
20250408,092300,10301215350,180800,181400,181400,180700,4096
|
||||
20250408,092200,9559685500,181400,181200,181400,181200,1412
|
||||
20250408,092100,9303718550,181200,181700,181700,181000,2055
|
||||
20250408,092000,8931224350,181600,181900,182000,181400,1469
|
||||
20250408,091900,8664474650,181900,182100,182100,181700,639
|
||||
20250408,091800,8548251650,182100,181800,182400,181700,864
|
||||
20250408,091700,8391013400,181800,182200,182200,181600,3590
|
||||
20250408,091600,7737773700,182200,182200,182400,182100,1643
|
||||
20250408,091500,7438387400,182300,183000,183000,182100,1390
|
||||
20250408,091400,7184750300,182900,182800,183000,182800,454
|
||||
20250408,091300,7101720500,182800,183300,183400,182700,2253
|
||||
20250408,091200,6689299500,183300,183400,183600,183200,2123
|
||||
20250408,091100,6299895950,183400,182800,183400,182800,1350
|
||||
20250408,091000,6052767250,182800,182600,182900,182600,491
|
||||
20250408,090900,5963044050,182600,182700,182800,182100,5357
|
||||
20250408,090800,4986295500,182600,182800,182900,182300,3765
|
||||
20250408,090700,4298927600,182900,183000,183100,182800,549
|
||||
20250408,090600,4198511700,183100,182800,183200,182700,2562
|
||||
20250408,090500,3730113700,182700,182600,183100,182600,2800
|
||||
20250408,090400,3218363600,182600,183100,183200,182600,2286
|
||||
20250408,090300,2800448700,183100,183300,183700,182900,2146
|
||||
20250408,090200,2407211700,183300,183200,183700,182900,2132
|
||||
20250408,090100,2016787800,183300,182900,183700,182400,3252
|
||||
20250408,090000,1421735100,182900,183800,184100,182900,7746
|
||||
|
Reference in New Issue
Block a user