Update 2025-04-08 2740 candle_min
This commit is contained in:
578
009150/min/candle-20250408.csv
Normal file
578
009150/min/candle-20250408.csv
Normal file
@@ -0,0 +1,578 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183600,38224733200,112800,112800,112800,112800,24910
|
||||
20250408,183500,38224733200,112800,112800,112800,112800,0
|
||||
20250408,183400,38224733200,112800,112800,112800,112800,0
|
||||
20250408,183300,38224733200,112800,112800,112800,112800,0
|
||||
20250408,183200,38224733200,112800,112800,112800,112800,0
|
||||
20250408,183100,38224733200,112800,112800,112800,112800,0
|
||||
20250408,183000,38224733200,112800,112800,112800,112800,0
|
||||
20250408,182900,38224733200,112800,112800,112800,112800,0
|
||||
20250408,182800,38224733200,112800,112800,112800,112800,0
|
||||
20250408,182700,38224733200,112800,112800,112800,112800,0
|
||||
20250408,182600,38224733200,112800,112800,112800,112800,0
|
||||
20250408,182500,38224733200,112800,112800,112800,112800,0
|
||||
20250408,182400,38224733200,112800,112800,112800,112800,0
|
||||
20250408,182300,38224733200,112800,112800,112800,112800,0
|
||||
20250408,182200,38224733200,112800,112800,112800,112800,0
|
||||
20250408,182100,38224733200,112800,112800,112800,112800,0
|
||||
20250408,182000,38224733200,112800,112800,112800,112800,0
|
||||
20250408,181900,38224733200,112800,112800,112800,112800,0
|
||||
20250408,181800,38224733200,112800,112800,112800,112800,0
|
||||
20250408,181700,38224733200,112800,112800,112800,112800,0
|
||||
20250408,181600,38224733200,112800,112800,112800,112800,0
|
||||
20250408,181500,38224733200,112800,112800,112800,112800,0
|
||||
20250408,181400,38224733200,112800,112800,112800,112800,0
|
||||
20250408,181300,38224733200,112800,112800,112800,112800,0
|
||||
20250408,181200,38224733200,112800,112800,112800,112800,0
|
||||
20250408,181100,38224733200,112800,112800,112800,112800,0
|
||||
20250408,181000,38224733200,112800,112800,112800,112800,0
|
||||
20250408,180900,38224733200,112800,112800,112800,112800,0
|
||||
20250408,180800,38224733200,112800,112800,112800,112800,0
|
||||
20250408,180700,38224733200,112800,112800,112800,112800,0
|
||||
20250408,180600,38224733200,112800,112800,112800,112800,24910
|
||||
20250408,180500,38224733200,112800,112800,112800,112800,0
|
||||
20250408,180400,38224733200,112800,112800,112800,112800,0
|
||||
20250408,180300,38224733200,112800,112800,112800,112800,0
|
||||
20250408,180200,38224733200,112800,112800,112800,112800,0
|
||||
20250408,180100,38224733200,112800,112800,112800,112800,0
|
||||
20250408,180000,38224733200,112800,112800,112800,112800,0
|
||||
20250408,175900,38224733200,112800,112800,112800,112800,0
|
||||
20250408,175800,38224733200,112800,112800,112800,112800,0
|
||||
20250408,175700,38224733200,112800,112800,112800,112800,0
|
||||
20250408,175600,38224733200,112800,112800,112800,112800,0
|
||||
20250408,175500,38224733200,112800,112800,112800,112800,0
|
||||
20250408,175400,38224733200,112800,112800,112800,112800,0
|
||||
20250408,175300,38224733200,112800,112800,112800,112800,0
|
||||
20250408,175200,38224733200,112800,112800,112800,112800,0
|
||||
20250408,175100,38224733200,112800,112800,112800,112800,0
|
||||
20250408,175000,38224733200,112800,112800,112800,112800,0
|
||||
20250408,174900,38224733200,112800,112800,112800,112800,0
|
||||
20250408,174800,38224733200,112800,112800,112800,112800,0
|
||||
20250408,174700,38224733200,112800,112800,112800,112800,0
|
||||
20250408,174600,38224733200,112800,112800,112800,112800,0
|
||||
20250408,174500,38224733200,112800,112800,112800,112800,0
|
||||
20250408,174400,38224733200,112800,112800,112800,112800,0
|
||||
20250408,174300,38224733200,112800,112800,112800,112800,0
|
||||
20250408,174200,38224733200,112800,112800,112800,112800,0
|
||||
20250408,174100,38224733200,112800,112800,112800,112800,0
|
||||
20250408,174000,38224733200,112800,112800,112800,112800,0
|
||||
20250408,173900,38224733200,112800,112800,112800,112800,0
|
||||
20250408,173800,38224733200,112800,112800,112800,112800,0
|
||||
20250408,173700,38224733200,112800,112800,112800,112800,0
|
||||
20250408,173600,38224733200,112800,112800,112800,112800,24910
|
||||
20250408,173500,38224733200,112800,112800,112800,112800,0
|
||||
20250408,173400,38224733200,112800,112800,112800,112800,0
|
||||
20250408,173300,38224733200,112800,112800,112800,112800,0
|
||||
20250408,173200,38224733200,112800,112800,112800,112800,0
|
||||
20250408,173100,38224733200,112800,112800,112800,112800,0
|
||||
20250408,173000,38224733200,112800,112800,112800,112800,0
|
||||
20250408,172900,38224733200,112800,112800,112800,112800,0
|
||||
20250408,172800,38224733200,112800,112800,112800,112800,0
|
||||
20250408,172700,38224733200,112800,112800,112800,112800,0
|
||||
20250408,172600,38224733200,112800,112800,112800,112800,0
|
||||
20250408,172500,38224733200,112800,112800,112800,112800,0
|
||||
20250408,172400,38224733200,112800,112800,112800,112800,0
|
||||
20250408,172300,38224733200,112800,112800,112800,112800,0
|
||||
20250408,172200,38224733200,112800,112800,112800,112800,0
|
||||
20250408,172100,38224733200,112800,112800,112800,112800,0
|
||||
20250408,172000,38224733200,112800,112800,112800,112800,0
|
||||
20250408,171900,38224733200,112800,112800,112800,112800,0
|
||||
20250408,171800,38224733200,112800,112800,112800,112800,0
|
||||
20250408,171700,38224733200,112800,112800,112800,112800,0
|
||||
20250408,171600,38224733200,112800,112800,112800,112800,0
|
||||
20250408,171500,38224733200,112800,112800,112800,112800,0
|
||||
20250408,171400,38224733200,112800,112800,112800,112800,0
|
||||
20250408,171300,38224733200,112800,112800,112800,112800,0
|
||||
20250408,171200,38224733200,112800,112800,112800,112800,0
|
||||
20250408,171100,38224733200,112800,112800,112800,112800,0
|
||||
20250408,171000,38224733200,112800,112800,112800,112800,0
|
||||
20250408,170900,38224733200,112800,112800,112800,112800,0
|
||||
20250408,170800,38224733200,112800,112800,112800,112800,0
|
||||
20250408,170700,38224733200,112800,112800,112800,112800,0
|
||||
20250408,170600,38224733200,112800,112800,112800,112800,24910
|
||||
20250408,170500,38224733200,112800,112800,112800,112800,0
|
||||
20250408,170400,38224733200,112800,112800,112800,112800,0
|
||||
20250408,170300,38224733200,112800,112800,112800,112800,0
|
||||
20250408,170200,38224733200,112800,112800,112800,112800,0
|
||||
20250408,170100,38224733200,112800,112800,112800,112800,0
|
||||
20250408,170000,38224733200,112800,112800,112800,112800,0
|
||||
20250408,165900,38224733200,112800,112800,112800,112800,0
|
||||
20250408,165800,38224733200,112800,112800,112800,112800,0
|
||||
20250408,165700,38224733200,112800,112800,112800,112800,0
|
||||
20250408,165600,38224733200,112800,112800,112800,112800,0
|
||||
20250408,165500,38224733200,112800,112800,112800,112800,0
|
||||
20250408,165400,38224733200,112800,112800,112800,112800,0
|
||||
20250408,165300,38224733200,112800,112800,112800,112800,0
|
||||
20250408,165200,38224733200,112800,112800,112800,112800,0
|
||||
20250408,165100,38224733200,112800,112800,112800,112800,0
|
||||
20250408,165000,38224733200,112800,112800,112800,112800,0
|
||||
20250408,164900,38224733200,112800,112800,112800,112800,0
|
||||
20250408,164800,38224733200,112800,112800,112800,112800,0
|
||||
20250408,164700,38224733200,112800,112800,112800,112800,0
|
||||
20250408,164600,38224733200,112800,112800,112800,112800,0
|
||||
20250408,164500,38224733200,112800,112800,112800,112800,0
|
||||
20250408,164400,38224733200,112800,112800,112800,112800,0
|
||||
20250408,164300,38224733200,112800,112800,112800,112800,0
|
||||
20250408,164200,38224733200,112800,112800,112800,112800,0
|
||||
20250408,164100,38224733200,112800,112800,112800,112800,0
|
||||
20250408,164000,38224733200,112800,112800,112800,112800,0
|
||||
20250408,163900,38224733200,112800,112800,112800,112800,0
|
||||
20250408,163800,38224733200,112800,112800,112800,112800,0
|
||||
20250408,163700,38224733200,112800,112800,112800,112800,0
|
||||
20250408,163600,38224733200,112800,112800,112800,112800,24910
|
||||
20250408,163500,38224733200,112800,112800,112800,112800,0
|
||||
20250408,163400,38224733200,112800,112800,112800,112800,0
|
||||
20250408,163300,38224733200,112800,112800,112800,112800,0
|
||||
20250408,163200,38224733200,112800,112800,112800,112800,0
|
||||
20250408,163100,38224733200,112800,112800,112800,112800,0
|
||||
20250408,163000,38224733200,112800,112800,112800,112800,0
|
||||
20250408,162900,38224733200,112800,112800,112800,112800,0
|
||||
20250408,162800,38224733200,112800,112800,112800,112800,0
|
||||
20250408,162700,38224733200,112800,112800,112800,112800,0
|
||||
20250408,162600,38224733200,112800,112800,112800,112800,0
|
||||
20250408,162500,38224733200,112800,112800,112800,112800,0
|
||||
20250408,162400,38224733200,112800,112800,112800,112800,0
|
||||
20250408,162300,38224733200,112800,112800,112800,112800,0
|
||||
20250408,162200,38224733200,112800,112800,112800,112800,0
|
||||
20250408,162100,38224733200,112800,112800,112800,112800,0
|
||||
20250408,162000,38224733200,112800,112800,112800,112800,0
|
||||
20250408,161900,38224733200,112800,112800,112800,112800,0
|
||||
20250408,161800,38224733200,112800,112800,112800,112800,0
|
||||
20250408,161700,38224733200,112800,112800,112800,112800,0
|
||||
20250408,161600,38224733200,112800,112800,112800,112800,0
|
||||
20250408,161500,38224733200,112800,112800,112800,112800,0
|
||||
20250408,161400,38224733200,112800,112800,112800,112800,0
|
||||
20250408,161300,38224733200,112800,112800,112800,112800,0
|
||||
20250408,161200,38224733200,112800,112800,112800,112800,0
|
||||
20250408,161100,38224733200,112800,112800,112800,112800,0
|
||||
20250408,161000,38224733200,112800,112800,112800,112800,0
|
||||
20250408,160900,38224733200,112800,112800,112800,112800,0
|
||||
20250408,160800,38224733200,112800,112800,112800,112800,0
|
||||
20250408,160700,38224733200,112800,112800,112800,112800,0
|
||||
20250408,160600,38224733200,112800,112800,112800,112800,24910
|
||||
20250408,160500,38224733200,112800,112800,112800,112800,0
|
||||
20250408,160400,38224733200,112800,112800,112800,112800,0
|
||||
20250408,160300,38224733200,112800,112800,112800,112800,0
|
||||
20250408,160200,38224733200,112800,112800,112800,112800,0
|
||||
20250408,160100,38224733200,112800,112800,112800,112800,0
|
||||
20250408,160000,38224733200,112800,112800,112800,112800,0
|
||||
20250408,155900,38224733200,112800,112800,112800,112800,0
|
||||
20250408,155800,38224733200,112800,112800,112800,112800,0
|
||||
20250408,155700,38224733200,112800,112800,112800,112800,0
|
||||
20250408,155600,38224733200,112800,112800,112800,112800,0
|
||||
20250408,155500,38224733200,112800,112800,112800,112800,0
|
||||
20250408,155400,38224733200,112800,112800,112800,112800,0
|
||||
20250408,155300,38224733200,112800,112800,112800,112800,0
|
||||
20250408,155200,38224733200,112800,112800,112800,112800,0
|
||||
20250408,155100,38224733200,112800,112800,112800,112800,0
|
||||
20250408,155000,38224733200,112800,112800,112800,112800,0
|
||||
20250408,154900,38224733200,112800,112800,112800,112800,0
|
||||
20250408,154800,38224733200,112800,112800,112800,112800,0
|
||||
20250408,154700,38224733200,112800,112800,112800,112800,0
|
||||
20250408,154600,38224733200,112800,112800,112800,112800,0
|
||||
20250408,154500,38224733200,112800,112800,112800,112800,0
|
||||
20250408,154400,38224733200,112800,112800,112800,112800,0
|
||||
20250408,154300,38224733200,112800,112800,112800,112800,0
|
||||
20250408,154200,38224733200,112800,112800,112800,112800,0
|
||||
20250408,154100,38224733200,112800,112800,112800,112800,0
|
||||
20250408,154000,38224733200,112800,112800,112800,112800,0
|
||||
20250408,153900,38224733200,112800,112800,112800,112800,0
|
||||
20250408,153800,38224733200,112800,112800,112800,112800,0
|
||||
20250408,153700,38224733200,112800,112800,112800,112800,0
|
||||
20250408,153600,38224733200,112800,112800,112800,112800,24910
|
||||
20250408,153500,38224733200,112800,112800,112800,112800,0
|
||||
20250408,153400,38224733200,112800,112800,112800,112800,0
|
||||
20250408,153300,38224733200,112800,112800,112800,112800,0
|
||||
20250408,153200,38224733200,112800,112800,112800,112800,0
|
||||
20250408,153100,38224733200,112800,112800,112800,112800,0
|
||||
20250408,153000,38224733200,112800,112800,112800,112800,24910
|
||||
20250408,152900,35414885200,112800,112800,112800,112800,0
|
||||
20250408,152800,35414885200,112800,112800,112800,112800,0
|
||||
20250408,152700,35414885200,112800,112800,112800,112800,0
|
||||
20250408,152600,35414885200,112800,112800,112800,112800,0
|
||||
20250408,152500,35414885200,112800,112800,112800,112800,0
|
||||
20250408,152400,35414885200,112800,112800,112800,112800,0
|
||||
20250408,152300,35414885200,112800,112800,112800,112800,0
|
||||
20250408,152200,35414885200,112800,112800,112800,112800,0
|
||||
20250408,152100,35414885200,112800,112800,112800,112800,0
|
||||
20250408,152000,35414885200,112800,112800,112800,112800,0
|
||||
20250408,151900,35414885200,112800,112700,112800,112700,1118
|
||||
20250408,151800,35288802750,112800,112750,112800,112700,488
|
||||
20250408,151700,35233762250,112750,112900,113000,112700,3223
|
||||
20250408,151600,34869797850,112950,113000,113000,112900,299
|
||||
20250408,151500,34836024600,113000,113000,113000,112900,1714
|
||||
20250408,151400,34642449200,112900,112800,113000,112700,1510
|
||||
20250408,151300,34472010900,112700,112800,112800,112700,624
|
||||
20250408,151200,34401665400,112800,112800,112900,112700,1563
|
||||
20250408,151100,34225382800,112900,112600,112900,112500,2057
|
||||
20250408,151000,33993664500,112600,112700,112700,112500,790
|
||||
20250408,150900,33904718700,112700,112700,112700,112600,322
|
||||
20250408,150800,33868447600,112700,112700,112800,112600,1032
|
||||
20250408,150700,33752153700,112800,112800,112800,112700,654
|
||||
20250408,150600,33678407200,112700,112800,112800,112700,387
|
||||
20250408,150500,33634763500,112800,112700,112800,112700,261
|
||||
20250408,150400,33605341700,112800,112800,112800,112600,1023
|
||||
20250408,150300,33490033500,112800,112900,112900,112700,687
|
||||
20250408,150200,33412543300,112900,112600,112900,112600,3602
|
||||
20250408,150100,33006618400,112600,112600,112600,112500,585
|
||||
20250408,150000,32940794600,112600,112600,112600,112500,523
|
||||
20250408,145900,32881947700,112500,112700,112800,112300,2134
|
||||
20250408,145800,32641671100,112700,112600,112700,112600,386
|
||||
20250408,145700,32598189000,112600,112700,112900,112600,1365
|
||||
20250408,145600,32444334800,112600,112700,112700,112600,609
|
||||
20250408,145500,32375730900,112600,112700,112700,112600,777
|
||||
20250408,145400,32288171100,112600,112600,112800,112600,1110
|
||||
20250408,145300,32163083900,112700,112600,112700,112600,338
|
||||
20250408,145200,32125013000,112700,112700,112700,112600,252
|
||||
20250408,145100,32096623350,112600,112400,112700,112400,706
|
||||
20250408,145000,32017171150,112500,112200,112600,112100,1122
|
||||
20250408,144900,31891062750,112100,112300,112300,112100,866
|
||||
20250408,144800,31793878150,112200,112200,112400,112200,608
|
||||
20250408,144700,31725614250,112200,112400,112400,112100,1215
|
||||
20250408,144600,31589153250,112300,112400,112500,112300,856
|
||||
20250408,144500,31492978750,112400,112300,112500,112300,1434
|
||||
20250408,144400,31331832100,112300,112500,112500,112300,537
|
||||
20250408,144300,31271504850,112400,112500,112600,112400,684
|
||||
20250408,144200,31194608150,112500,112400,112600,112300,1593
|
||||
20250408,144100,31015467250,112400,112500,112500,112400,642
|
||||
20250408,144000,30943297050,112500,112500,112600,112500,762
|
||||
20250408,143900,30857557250,112500,112400,112600,112400,1310
|
||||
20250408,143800,30710213350,112400,112500,112500,112400,511
|
||||
20250408,143700,30652763750,112500,112500,112600,112400,1252
|
||||
20250408,143600,30511958750,112400,112400,112500,112400,651
|
||||
20250408,143500,30438780450,112500,112200,112500,112000,2052
|
||||
20250408,143400,30208297450,112200,112200,112200,112000,920
|
||||
20250408,143300,30105158850,112100,112200,112300,112100,916
|
||||
20250408,143200,30002422900,112100,112100,112300,112000,1463
|
||||
20250408,143100,29838351900,112000,111700,112200,111700,1842
|
||||
20250408,143000,29632144600,111700,111900,111900,111700,1076
|
||||
20250408,142900,29511860000,111900,111900,112000,111800,1371
|
||||
20250408,142800,29358481200,112000,111900,112000,111900,598
|
||||
20250408,142700,29291560300,112000,112000,112200,111900,1560
|
||||
20250408,142600,29116833600,112000,112000,112100,111900,683
|
||||
20250408,142500,29040390500,112000,112100,112100,111900,902
|
||||
20250408,142400,28939340600,112100,112100,112600,111900,2588
|
||||
20250408,142300,28649430000,112100,112100,112200,112000,943
|
||||
20250408,142200,28543759200,112100,112000,112300,111900,2743
|
||||
20250408,142100,28236324600,111900,112100,112200,111900,7872
|
||||
20250408,142000,27354549600,112100,112300,112300,112100,1601
|
||||
20250408,141900,27175025700,112200,112300,112400,112200,1364
|
||||
20250408,141800,27021913700,112400,112400,112400,112300,1051
|
||||
20250408,141700,26903844700,112400,112700,112700,112300,3843
|
||||
20250408,141600,26471379600,112800,112700,112800,112700,1395
|
||||
20250408,141500,26314158100,112750,112800,112800,112700,543
|
||||
20250408,141400,26252934900,112700,112700,112800,112700,456
|
||||
20250408,141300,26201535200,112700,112800,112800,112700,448
|
||||
20250408,141200,26151032000,112800,112800,112900,112700,662
|
||||
20250408,141100,26076410650,112800,112800,112900,112800,1370
|
||||
20250408,141000,25921864600,112800,112800,112900,112800,1013
|
||||
20250408,140900,25807529200,112800,112900,112900,112800,455
|
||||
20250408,140800,25756190300,112800,113000,113000,112800,1463
|
||||
20250408,140700,25591054550,112900,112900,113000,112900,480
|
||||
20250408,140600,25536846800,112900,113000,113100,112900,1064
|
||||
20250408,140500,25416632250,113000,113000,113100,113000,392
|
||||
20250408,140400,25372326750,113000,113100,113100,113000,320
|
||||
20250408,140300,25336159150,113000,113000,113100,113000,354
|
||||
20250408,140200,25296149800,113000,113400,113400,113000,1580
|
||||
20250408,140100,25117496900,113300,113300,113400,113300,490
|
||||
20250408,140000,25061973700,113400,113100,113400,113000,1688
|
||||
20250408,135900,24871012000,113100,113000,113100,112900,431
|
||||
20250408,135800,24822306300,113000,113000,113100,113000,536
|
||||
20250408,135700,24761734600,113000,113100,113100,113000,533
|
||||
20250408,135600,24701499800,113100,113000,113100,113000,535
|
||||
20250408,135500,24641038100,113000,113000,113100,113000,753
|
||||
20250408,135400,24555941700,113100,113100,113100,113000,356
|
||||
20250408,135300,24515709200,113000,113000,113100,112900,1787
|
||||
20250408,135200,24313870500,113000,112800,113200,112800,1398
|
||||
20250408,135100,24155884900,112900,112800,112900,112800,1999
|
||||
20250408,135000,23930257100,112900,113000,113100,112700,2807
|
||||
20250408,134900,23613497300,113000,113200,113200,113000,614
|
||||
20250408,134800,23544066000,113100,113100,113200,113000,1096
|
||||
20250408,134700,23420112900,113100,113100,113100,113000,325
|
||||
20250408,134600,23383372400,113100,113100,113100,113000,489
|
||||
20250408,134500,23328083750,113000,113100,113100,113000,261
|
||||
20250408,134400,23298587350,113100,113100,113200,113000,905
|
||||
20250408,134300,23196263750,113100,113100,113200,113100,281
|
||||
20250408,134200,23164471850,113100,113150,113200,113100,172
|
||||
20250408,134100,23145015050,113100,113100,113200,113100,346
|
||||
20250408,134000,23105878850,113200,113000,113200,112900,940
|
||||
20250408,133900,22999649750,113000,113000,113000,112900,189
|
||||
20250408,133800,22978300050,113000,113000,113100,112900,1596
|
||||
20250408,133700,22797970850,112900,112900,113000,112900,748
|
||||
20250408,133600,22713517450,112900,112900,113000,112900,442
|
||||
20250408,133500,22663607350,113000,113000,113000,112900,233
|
||||
20250408,133400,22637291750,113000,113000,113000,112900,654
|
||||
20250408,133300,22563433800,113000,113300,113300,112900,2034
|
||||
20250408,133200,22333503100,113300,113300,113300,113200,206
|
||||
20250408,133100,22310179100,113300,113300,113400,113200,778
|
||||
20250408,133000,22222041200,113300,113300,113300,113200,218
|
||||
20250408,132900,22197357100,113300,113300,113300,113200,174
|
||||
20250408,132800,22177654000,113300,113100,113300,113100,800
|
||||
20250408,132700,22087097400,113200,113200,113200,113100,309
|
||||
20250408,132600,22052129200,113100,113100,113200,113100,933
|
||||
20250408,132500,21946598700,113200,113400,113400,113100,1410
|
||||
20250408,132400,21786968100,113300,113400,113500,113300,682
|
||||
20250408,132300,21709639500,113400,113300,114700,113200,2426
|
||||
20250408,132200,21433696500,113300,113200,113400,113200,698
|
||||
20250408,132100,21354650000,113200,113300,113300,113100,902
|
||||
20250408,132000,21252545150,113300,113400,113400,113200,1556
|
||||
20250408,131900,21076258550,113300,113400,113400,113300,296
|
||||
20250408,131800,21042713400,113300,113300,113400,113300,235
|
||||
20250408,131700,21016079700,113300,113400,113400,113300,240
|
||||
20250408,131600,20988876700,113400,113400,113400,113300,228
|
||||
20250408,131500,20963031450,113300,113400,113400,113300,221
|
||||
20250408,131400,20937982950,113400,113300,113400,113300,257
|
||||
20250408,131300,20908851250,113400,113400,113500,113300,989
|
||||
20250408,131200,20796708750,113400,113400,113400,113300,787
|
||||
20250408,131100,20707481350,113400,113300,113400,113300,231
|
||||
20250408,131000,20681306100,113300,113400,113400,113300,445
|
||||
20250408,130900,20630857900,113300,113400,113400,113300,249
|
||||
20250408,130800,20602644800,113300,113300,113400,113300,486
|
||||
20250408,130700,20547567900,113300,113600,113600,113300,1369
|
||||
20250408,130600,20392316850,113600,113400,113600,113300,384
|
||||
20250408,130500,20348758550,113400,113300,113600,113300,1023
|
||||
20250408,130400,20232708950,113400,113300,113400,113300,252
|
||||
20250408,130300,20204139050,113400,113600,113600,113300,1502
|
||||
20250408,130200,20033730050,113500,113600,113600,113500,83
|
||||
20250408,130100,20024303650,113600,113700,113800,113500,710
|
||||
20250408,130000,19943610450,113700,113800,113800,113700,98
|
||||
20250408,125900,19932459850,113700,113600,113800,113600,672
|
||||
20250408,125800,19856060850,113600,113600,113600,113500,138
|
||||
20250408,125700,19840385650,113600,113600,113600,113500,90
|
||||
20250408,125600,19830162850,113600,113600,113600,113500,64
|
||||
20250408,125500,19822893850,113600,113600,113700,113500,314
|
||||
20250408,125400,19787222550,113700,113400,113700,113400,927
|
||||
20250408,125300,19681994150,113400,113500,113500,113400,121
|
||||
20250408,125200,19668266850,113500,113500,113600,113500,483
|
||||
20250408,125100,19613444350,113600,113600,113600,113400,2614
|
||||
20250408,125000,19316770350,113600,113600,113600,113500,123
|
||||
20250408,124900,19302798500,113600,113800,113800,113500,896
|
||||
20250408,124800,19200995450,113900,113900,113900,113800,386
|
||||
20250408,124700,19157067150,113800,114000,114000,113800,552
|
||||
20250408,124600,19094197350,114000,114000,114000,113900,369
|
||||
20250408,124500,19052143150,113900,114100,114100,113900,1202
|
||||
20250408,124400,18915103650,114100,114100,114100,114000,59
|
||||
20250408,124300,18908372850,114000,114100,114100,114000,189
|
||||
20250408,124200,18886809950,114000,114100,114200,114000,616
|
||||
20250408,124100,18816529250,114100,114200,114200,114100,98
|
||||
20250408,124000,18805344150,114200,114200,114200,114100,1011
|
||||
20250408,123900,18689890450,114200,114100,114200,114100,369
|
||||
20250408,123800,18647783550,114200,114200,114200,114100,659
|
||||
20250408,123700,18572586450,114150,114200,114300,114100,1115
|
||||
20250408,123600,18445257600,114300,114300,114300,114200,218
|
||||
20250408,123500,18420355000,114200,114300,114300,114200,1255
|
||||
20250408,123400,18276945000,114400,114300,114400,114300,100
|
||||
20250408,123300,18265506200,114400,114400,114400,114300,51
|
||||
20250408,123200,18259673100,114400,114400,114500,114300,361
|
||||
20250408,123100,18218366500,114400,114400,114400,114300,64
|
||||
20250408,123000,18211046800,114300,114500,114500,114300,794
|
||||
20250408,122900,18120200600,114500,114600,114600,114400,549
|
||||
20250408,122800,18057317800,114600,114500,114600,114400,258
|
||||
20250408,122700,18027766800,114500,114500,114500,114400,125
|
||||
20250408,122600,18013455500,114500,114400,114500,114400,443
|
||||
20250408,122500,17962744800,114500,114400,114500,114400,240
|
||||
20250408,122400,17935275000,114400,114400,114500,114400,127
|
||||
20250408,122300,17920740500,114400,114500,114500,114400,222
|
||||
20250408,122200,17895322700,114400,114500,114500,114400,78
|
||||
20250408,122100,17886393100,114400,114400,114500,114400,583
|
||||
20250408,122000,17819694700,114500,114500,114500,114400,734
|
||||
20250408,121900,17735662900,114500,114400,114500,114400,192
|
||||
20250408,121800,17713695300,114500,114500,114500,114400,107
|
||||
20250408,121700,17701445300,114500,114500,114500,114400,146
|
||||
20250408,121600,17684730000,114500,114500,114500,114400,204
|
||||
20250408,121500,17661374500,114500,114400,114500,114400,453
|
||||
20250408,121400,17609537100,114500,114700,114700,114400,1341
|
||||
20250408,121300,17455913000,114700,114700,114800,114600,1051
|
||||
20250408,121200,17335363100,114800,114800,114800,114700,312
|
||||
20250408,121100,17299573200,114700,114800,114800,114700,143
|
||||
20250408,121000,17283160200,114700,114800,114800,114700,691
|
||||
20250408,120900,17203840700,114800,114800,114800,114700,451
|
||||
20250408,120800,17152075300,114800,114800,114800,114700,300
|
||||
20250408,120700,17117650000,114800,114800,114900,114700,442
|
||||
20250408,120600,17066912000,114900,114800,114900,114800,186
|
||||
20250408,120500,17045549250,114900,114800,114900,114800,105
|
||||
20250408,120400,17033489150,114800,114800,114900,114800,320
|
||||
20250408,120300,16996745050,114800,114900,114900,114800,150
|
||||
20250408,120200,16979518150,114900,114900,114900,114800,407
|
||||
20250408,120100,16932781950,114900,114900,114900,114800,147
|
||||
20250408,120000,16915900650,114900,114900,115000,114800,301
|
||||
20250408,115900,16881324350,114900,114900,115000,114800,632
|
||||
20250408,115800,16808711450,114900,114900,114900,114800,340
|
||||
20250408,115700,16769661150,114900,114900,114900,114800,315
|
||||
20250408,115600,16733495850,114900,114900,114900,114800,272
|
||||
20250408,115500,16702266150,114800,114900,115000,114800,763
|
||||
20250408,115400,16614595850,114900,114900,115000,114900,255
|
||||
20250408,115300,16585287300,114900,115000,115100,114900,387
|
||||
20250408,115200,16540784700,115000,115000,115100,115000,277
|
||||
20250408,115100,16508923700,115000,115100,115100,115000,192
|
||||
20250408,115000,16486841000,115000,115100,115100,115000,376
|
||||
20250408,114900,16443596400,115100,115000,115100,114900,173
|
||||
20250408,114800,16423702300,114900,114900,115000,114900,649
|
||||
20250408,114700,16349070900,114900,114900,115000,114900,222
|
||||
20250408,114600,16323549900,114900,115200,115300,114900,1834
|
||||
20250408,114500,16112609200,115300,115200,115300,115100,539
|
||||
20250408,114400,16050523900,115100,115100,115200,115100,124
|
||||
20250408,114300,16036250000,115200,115100,115300,115100,642
|
||||
20250408,114200,15962316400,115100,115200,115200,115100,293
|
||||
20250408,114100,15928584600,115200,115200,115200,115100,327
|
||||
20250408,114000,15890929800,115100,115200,115200,115100,303
|
||||
20250408,113900,15856035200,115100,115300,115300,115100,373
|
||||
20250408,113800,15813079200,115300,115200,115300,115200,345
|
||||
20250408,113700,15773333200,115200,115200,115300,115200,301
|
||||
20250408,113600,15738638850,115300,115200,115300,115200,227
|
||||
20250408,113500,15712470350,115200,115300,115300,115200,464
|
||||
20250408,113400,15659014850,115200,115300,115300,115200,185
|
||||
20250408,113300,15637695750,115300,115300,115300,115200,312
|
||||
20250408,113200,15601732650,115300,115400,115400,115200,365
|
||||
20250408,113100,15559655050,115400,115600,115600,115300,780
|
||||
20250408,113000,15469620150,115600,115700,115700,115500,600
|
||||
20250408,112900,15400236050,115700,115800,115800,115700,212
|
||||
20250408,112800,15375693000,115800,115800,115800,115700,340
|
||||
20250408,112700,15336335500,115800,115700,115800,115700,264
|
||||
20250408,112600,15305775700,115800,115800,115800,115700,93
|
||||
20250408,112500,15295013900,115800,115700,115800,115700,177
|
||||
20250408,112400,15274521600,115700,115800,115800,115700,251
|
||||
20250408,112300,15245467000,115800,116100,116100,115800,1775
|
||||
20250408,112200,15039668500,116100,116000,116100,116000,122
|
||||
20250408,112100,15025510700,116000,116100,116100,116000,67
|
||||
20250408,112000,15017735700,116100,116200,116200,116100,473
|
||||
20250408,111900,14962817200,116200,116100,116200,116100,212
|
||||
20250408,111800,14938192400,116100,116100,116200,116000,339
|
||||
20250408,111700,14898836050,116100,116000,116100,116000,302
|
||||
20250408,111600,14863801750,116000,116100,116100,116000,216
|
||||
20250408,111500,14838727650,116100,116100,116100,116000,166
|
||||
20250408,111400,14819469100,116000,116100,116100,116000,618
|
||||
20250408,111300,14747778300,116100,116200,116200,116000,756
|
||||
20250408,111200,14660009900,116100,116000,116100,115900,533
|
||||
20250408,111100,14598186700,116000,115900,116000,115900,219
|
||||
20250408,111000,14572803900,115900,115900,116000,115800,413
|
||||
20250408,110900,14524942800,115900,115900,115900,115800,186
|
||||
20250408,110800,14503395000,115900,116100,116200,115900,1204
|
||||
20250408,110700,14363660800,116100,116100,116200,116100,198
|
||||
20250408,110600,14340664500,116200,116100,116200,116100,225
|
||||
20250408,110500,14314539500,116200,116100,116200,116100,139
|
||||
20250408,110400,14298392200,116000,116100,116200,116000,242
|
||||
20250408,110300,14270300650,116000,116200,116300,116000,393
|
||||
20250408,110200,14224650150,116200,116100,116300,116100,287
|
||||
20250408,110100,14191301250,116200,116400,116400,116100,640
|
||||
20250408,110000,14116912950,116300,116400,116400,116300,279
|
||||
20250408,105900,14084461850,116300,116300,116400,116200,237
|
||||
20250408,105800,14056900350,116300,116300,116300,116200,129
|
||||
20250408,105700,14041903150,116200,116400,116400,116000,663
|
||||
20250408,105600,13964838650,116300,116400,116400,116300,172
|
||||
20250408,105500,13944822450,116300,116400,116500,116200,632
|
||||
20250408,105400,13871313350,116300,115800,116300,115800,358
|
||||
20250408,105300,13829762350,115800,116000,116100,115800,488
|
||||
20250408,105200,13773199150,116100,115900,116100,115900,261
|
||||
20250408,105100,13742921550,116100,116100,116300,116000,659
|
||||
20250408,105000,13666356350,116200,115900,116200,115800,333
|
||||
20250408,104900,13627703650,116000,116200,116200,115900,506
|
||||
20250408,104800,13568980550,116200,116300,116300,116100,741
|
||||
20250408,104700,13482863050,116300,116500,116500,116000,1018
|
||||
20250408,104600,13364529550,116500,116800,116900,116500,1205
|
||||
20250408,104500,13223876450,116900,116900,117000,116800,292
|
||||
20250408,104400,13189737050,116900,116800,116900,116700,203
|
||||
20250408,104300,13166034450,116800,116800,116800,116700,439
|
||||
20250408,104200,13114775050,116800,116800,116800,116600,149
|
||||
20250408,104100,13097382250,116700,117000,117000,116700,785
|
||||
20250408,104000,13005610550,117000,116800,117100,116800,765
|
||||
20250408,103900,12916150550,116900,117000,117000,116800,1428
|
||||
20250408,103800,12749214350,117000,117100,117100,116900,389
|
||||
20250408,103700,12703702250,117100,117100,117100,117000,400
|
||||
20250408,103600,12656900550,117000,117000,117100,117000,135
|
||||
20250408,103500,12641104350,117000,116900,117300,116900,2457
|
||||
20250408,103400,12353425750,117000,116800,117000,116700,707
|
||||
20250408,103300,12270791300,116800,116700,116900,116700,972
|
||||
20250408,103200,12157322800,116700,116800,116800,116700,201
|
||||
20250408,103100,12133859400,116800,116600,116900,116600,720
|
||||
20250408,103000,12049791800,116700,116900,116900,116600,484
|
||||
20250408,102900,11993283200,116900,116600,116900,116600,1331
|
||||
20250408,102800,11837883000,116700,116600,116700,116600,450
|
||||
20250408,102700,11785393500,116700,116600,116700,116600,267
|
||||
20250408,102600,11754244200,116600,116400,116700,116400,823
|
||||
20250408,102500,11658300500,116500,116300,116500,116200,1867
|
||||
20250408,102400,11441048200,116400,116100,116400,116000,728
|
||||
20250408,102300,11356432300,116100,116100,116100,116000,426
|
||||
20250408,102200,11307007500,116100,115800,116100,115700,2035
|
||||
20250408,102100,11071074800,115800,115700,115800,115700,485
|
||||
20250408,102000,11014925400,115600,115400,115700,115400,561
|
||||
20250408,101900,10950084200,115300,115800,115800,115300,515
|
||||
20250408,101800,10890503600,115800,115700,115900,115700,773
|
||||
20250408,101700,10801006800,115700,115700,115800,115700,527
|
||||
20250408,101600,10739995900,115700,116000,116100,115600,3883
|
||||
20250408,101500,10289535500,116000,115700,116100,115700,2568
|
||||
20250408,101400,9991925100,115700,115500,115900,115400,413
|
||||
20250408,101300,9944180400,115400,115400,115500,115400,443
|
||||
20250408,101200,9893056250,115400,115500,115500,115300,247
|
||||
20250408,101100,9864556650,115400,115600,115600,115400,531
|
||||
20250408,101000,9803237250,115500,115500,115600,115400,538
|
||||
20250408,100900,9741103650,115400,115200,115600,115100,660
|
||||
20250408,100800,9664975050,115200,115000,115200,115000,587
|
||||
20250408,100700,9597415300,115000,115100,115200,115000,1078
|
||||
20250408,100600,9473345500,115100,115400,115400,115100,1073
|
||||
20250408,100500,9349645100,115300,115300,115400,115300,141
|
||||
20250408,100400,9333380400,115400,115300,115400,115300,279
|
||||
20250408,100300,9301202200,115400,115300,115400,115300,271
|
||||
20250408,100200,9269953800,115300,115300,115400,115300,470
|
||||
20250408,100100,9215754000,115300,115200,115400,115100,638
|
||||
20250408,100000,9142233600,115200,115200,115300,115100,690
|
||||
20250408,095900,9062772000,115300,115400,115400,115200,434
|
||||
20250408,095800,9012743900,115300,115600,115700,115300,1099
|
||||
20250408,095700,8885824500,115600,115700,115800,115500,1022
|
||||
20250408,095600,8767615300,115800,115700,115900,115600,456
|
||||
20250408,095500,8714819100,115700,115700,115700,115600,262
|
||||
20250408,095400,8684511900,115600,115600,115700,115600,281
|
||||
20250408,095300,8652012700,115600,115600,115700,115500,573
|
||||
20250408,095200,8585771400,115600,115700,115700,115400,810
|
||||
20250408,095100,8492164100,115800,115700,115900,115600,625
|
||||
20250408,095000,8419817200,115700,115600,115700,115500,412
|
||||
20250408,094900,8372188100,115600,115500,115600,115500,198
|
||||
20250408,094800,8349315100,115600,115500,115600,115400,180
|
||||
20250408,094700,8328529400,115500,115600,115700,115400,772
|
||||
20250408,094600,8239308600,115600,115250,115600,115200,942
|
||||
20250408,094500,8130634350,115200,115400,115400,115200,285
|
||||
20250408,094400,8097779950,115400,115400,115500,115400,652
|
||||
20250408,094300,8022533050,115500,115500,115500,115400,156
|
||||
20250408,094200,8004523250,115400,115400,115500,115400,286
|
||||
20250408,094100,7971505850,115500,115200,115500,115200,368
|
||||
20250408,094000,7929059750,115200,115400,115400,115200,713
|
||||
20250408,093900,7846856700,115300,115200,115400,115100,495
|
||||
20250408,093800,7789822050,115200,115300,115400,115100,538
|
||||
20250408,093700,7727813050,115300,115600,115600,115300,693
|
||||
20250408,093600,7647831550,115500,115600,115600,115400,888
|
||||
20250408,093500,7545289350,115500,115800,115900,115500,727
|
||||
20250408,093400,7461198150,115800,115700,115900,115600,972
|
||||
20250408,093300,7348724650,115600,115800,115900,115500,4399
|
||||
20250408,093200,6839519150,115800,115800,115900,115800,175
|
||||
20250408,093100,6819250350,115900,116100,116100,115700,2422
|
||||
20250408,093000,6538443750,116100,116300,116300,116000,2154
|
||||
20250408,092900,6288218850,116300,116050,116400,116050,696
|
||||
20250408,092800,6207306450,116000,116000,116400,116000,1127
|
||||
20250408,092700,6076371050,116000,116100,116200,116000,777
|
||||
20250408,092600,5986187350,116200,115900,116200,115800,996
|
||||
20250408,092500,5870656450,115800,115900,115900,115800,756
|
||||
20250408,092400,5783050900,115900,116200,116300,115800,2674
|
||||
20250408,092300,5472613700,116300,116200,116500,116100,1096
|
||||
20250408,092200,5345189700,116200,116600,116700,116000,2447
|
||||
20250408,092100,5060432900,116600,116200,116600,116200,1015
|
||||
20250408,092000,4942317600,116300,116200,116300,116200,200
|
||||
20250408,091900,4919061700,116300,116800,116800,116200,1207
|
||||
20250408,091800,4778372600,116800,116100,116800,116100,830
|
||||
20250408,091700,4681765300,116100,116300,116400,116100,1523
|
||||
20250408,091600,4504695650,116300,116200,116600,116100,2582
|
||||
20250408,091500,4204331900,116200,116500,116500,116200,2365
|
||||
20250408,091400,3929116800,116500,116500,117000,116500,1371
|
||||
20250408,091300,3769119100,116500,116800,117000,116400,2930
|
||||
20250408,091200,3427157100,116800,117000,117100,116700,1308
|
||||
20250408,091100,3274346700,117000,116300,117100,116200,1495
|
||||
20250408,091000,3099890500,116300,116200,116500,116100,1791
|
||||
20250408,090900,2891525600,116100,116600,116600,116100,2772
|
||||
20250408,090800,2568967500,116500,116700,116800,116500,782
|
||||
20250408,090700,2477776800,116700,116400,116800,116400,823
|
||||
20250408,090600,2381850850,116400,116600,116700,116300,3096
|
||||
20250408,090500,2021092450,116600,116700,116700,116300,1509
|
||||
20250408,090400,1845254650,116700,116500,116700,116300,1232
|
||||
20250408,090300,1701641000,116500,116800,116800,116500,762
|
||||
20250408,090200,1612771200,116600,117100,117300,116300,4882
|
||||
20250408,090100,1042263600,117100,117600,117600,117100,2703
|
||||
20250408,090000,725135000,117300,117600,117700,117100,6170
|
||||
|
Reference in New Issue
Block a user