Update 2025-04-08 2740 candle_min
This commit is contained in:
580
009970/min/candle-20250408.csv
Normal file
580
009970/min/candle-20250408.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183800,1018389100,85400,85400,85400,85400,389
|
||||
20250408,183700,1018389100,85400,85400,85400,85400,0
|
||||
20250408,183600,1018389100,85400,85400,85400,85400,0
|
||||
20250408,183500,1018389100,85400,85400,85400,85400,0
|
||||
20250408,183400,1018389100,85400,85400,85400,85400,0
|
||||
20250408,183300,1018389100,85400,85400,85400,85400,0
|
||||
20250408,183200,1018389100,85400,85400,85400,85400,0
|
||||
20250408,183100,1018389100,85400,85400,85400,85400,0
|
||||
20250408,183000,1018389100,85400,85400,85400,85400,0
|
||||
20250408,182900,1018389100,85400,85400,85400,85400,0
|
||||
20250408,182800,1018389100,85400,85400,85400,85400,0
|
||||
20250408,182700,1018389100,85400,85400,85400,85400,0
|
||||
20250408,182600,1018389100,85400,85400,85400,85400,0
|
||||
20250408,182500,1018389100,85400,85400,85400,85400,0
|
||||
20250408,182400,1018389100,85400,85400,85400,85400,0
|
||||
20250408,182300,1018389100,85400,85400,85400,85400,0
|
||||
20250408,182200,1018389100,85400,85400,85400,85400,0
|
||||
20250408,182100,1018389100,85400,85400,85400,85400,0
|
||||
20250408,182000,1018389100,85400,85400,85400,85400,0
|
||||
20250408,181900,1018389100,85400,85400,85400,85400,0
|
||||
20250408,181800,1018389100,85400,85400,85400,85400,0
|
||||
20250408,181700,1018389100,85400,85400,85400,85400,0
|
||||
20250408,181600,1018389100,85400,85400,85400,85400,0
|
||||
20250408,181500,1018389100,85400,85400,85400,85400,0
|
||||
20250408,181400,1018389100,85400,85400,85400,85400,0
|
||||
20250408,181300,1018389100,85400,85400,85400,85400,0
|
||||
20250408,181200,1018389100,85400,85400,85400,85400,0
|
||||
20250408,181100,1018389100,85400,85400,85400,85400,0
|
||||
20250408,181000,1018389100,85400,85400,85400,85400,0
|
||||
20250408,180900,1018389100,85400,85400,85400,85400,0
|
||||
20250408,180800,1018389100,85400,85400,85400,85400,389
|
||||
20250408,180700,1018389100,85400,85400,85400,85400,0
|
||||
20250408,180600,1018389100,85400,85400,85400,85400,0
|
||||
20250408,180500,1018389100,85400,85400,85400,85400,0
|
||||
20250408,180400,1018389100,85400,85400,85400,85400,0
|
||||
20250408,180300,1018389100,85400,85400,85400,85400,0
|
||||
20250408,180200,1018389100,85400,85400,85400,85400,0
|
||||
20250408,180100,1018389100,85400,85400,85400,85400,0
|
||||
20250408,180000,1018389100,85400,85400,85400,85400,0
|
||||
20250408,175900,1018389100,85400,85400,85400,85400,0
|
||||
20250408,175800,1018389100,85400,85400,85400,85400,0
|
||||
20250408,175700,1018389100,85400,85400,85400,85400,0
|
||||
20250408,175600,1018389100,85400,85400,85400,85400,0
|
||||
20250408,175500,1018389100,85400,85400,85400,85400,0
|
||||
20250408,175400,1018389100,85400,85400,85400,85400,0
|
||||
20250408,175300,1018389100,85400,85400,85400,85400,0
|
||||
20250408,175200,1018389100,85400,85400,85400,85400,0
|
||||
20250408,175100,1018389100,85400,85400,85400,85400,0
|
||||
20250408,175000,1018389100,85400,85400,85400,85400,0
|
||||
20250408,174900,1018389100,85400,85400,85400,85400,0
|
||||
20250408,174800,1018389100,85400,85400,85400,85400,0
|
||||
20250408,174700,1018389100,85400,85400,85400,85400,0
|
||||
20250408,174600,1018389100,85400,85400,85400,85400,0
|
||||
20250408,174500,1018389100,85400,85400,85400,85400,0
|
||||
20250408,174400,1018389100,85400,85400,85400,85400,0
|
||||
20250408,174300,1018389100,85400,85400,85400,85400,0
|
||||
20250408,174200,1018389100,85400,85400,85400,85400,0
|
||||
20250408,174100,1018389100,85400,85400,85400,85400,0
|
||||
20250408,174000,1018389100,85400,85400,85400,85400,0
|
||||
20250408,173900,1018389100,85400,85400,85400,85400,0
|
||||
20250408,173800,1018389100,85400,85400,85400,85400,389
|
||||
20250408,173700,1018389100,85400,85400,85400,85400,0
|
||||
20250408,173600,1018389100,85400,85400,85400,85400,0
|
||||
20250408,173500,1018389100,85400,85400,85400,85400,0
|
||||
20250408,173400,1018389100,85400,85400,85400,85400,0
|
||||
20250408,173300,1018389100,85400,85400,85400,85400,0
|
||||
20250408,173200,1018389100,85400,85400,85400,85400,0
|
||||
20250408,173100,1018389100,85400,85400,85400,85400,0
|
||||
20250408,173000,1018389100,85400,85400,85400,85400,0
|
||||
20250408,172900,1018389100,85400,85400,85400,85400,0
|
||||
20250408,172800,1018389100,85400,85400,85400,85400,0
|
||||
20250408,172700,1018389100,85400,85400,85400,85400,0
|
||||
20250408,172600,1018389100,85400,85400,85400,85400,0
|
||||
20250408,172500,1018389100,85400,85400,85400,85400,0
|
||||
20250408,172400,1018389100,85400,85400,85400,85400,0
|
||||
20250408,172300,1018389100,85400,85400,85400,85400,0
|
||||
20250408,172200,1018389100,85400,85400,85400,85400,0
|
||||
20250408,172100,1018389100,85400,85400,85400,85400,0
|
||||
20250408,172000,1018389100,85400,85400,85400,85400,0
|
||||
20250408,171900,1018389100,85400,85400,85400,85400,0
|
||||
20250408,171800,1018389100,85400,85400,85400,85400,0
|
||||
20250408,171700,1018389100,85400,85400,85400,85400,0
|
||||
20250408,171600,1018389100,85400,85400,85400,85400,0
|
||||
20250408,171500,1018389100,85400,85400,85400,85400,0
|
||||
20250408,171400,1018389100,85400,85400,85400,85400,0
|
||||
20250408,171300,1018389100,85400,85400,85400,85400,0
|
||||
20250408,171200,1018389100,85400,85400,85400,85400,0
|
||||
20250408,171100,1018389100,85400,85400,85400,85400,0
|
||||
20250408,171000,1018389100,85400,85400,85400,85400,0
|
||||
20250408,170900,1018389100,85400,85400,85400,85400,0
|
||||
20250408,170800,1018389100,85400,85400,85400,85400,389
|
||||
20250408,170700,1018389100,85400,85400,85400,85400,0
|
||||
20250408,170600,1018389100,85400,85400,85400,85400,0
|
||||
20250408,170500,1018389100,85400,85400,85400,85400,0
|
||||
20250408,170400,1018389100,85400,85400,85400,85400,0
|
||||
20250408,170300,1018389100,85400,85400,85400,85400,0
|
||||
20250408,170200,1018389100,85400,85400,85400,85400,0
|
||||
20250408,170100,1018389100,85400,85400,85400,85400,0
|
||||
20250408,170000,1018389100,85400,85400,85400,85400,0
|
||||
20250408,165900,1018389100,85400,85400,85400,85400,0
|
||||
20250408,165800,1018389100,85400,85400,85400,85400,0
|
||||
20250408,165700,1018389100,85400,85400,85400,85400,0
|
||||
20250408,165600,1018389100,85400,85400,85400,85400,0
|
||||
20250408,165500,1018389100,85400,85400,85400,85400,0
|
||||
20250408,165400,1018389100,85400,85400,85400,85400,0
|
||||
20250408,165300,1018389100,85400,85400,85400,85400,0
|
||||
20250408,165200,1018389100,85400,85400,85400,85400,0
|
||||
20250408,165100,1018389100,85400,85400,85400,85400,0
|
||||
20250408,165000,1018389100,85400,85400,85400,85400,0
|
||||
20250408,164900,1018389100,85400,85400,85400,85400,0
|
||||
20250408,164800,1018389100,85400,85400,85400,85400,0
|
||||
20250408,164700,1018389100,85400,85400,85400,85400,0
|
||||
20250408,164600,1018389100,85400,85400,85400,85400,0
|
||||
20250408,164500,1018389100,85400,85400,85400,85400,0
|
||||
20250408,164400,1018389100,85400,85400,85400,85400,0
|
||||
20250408,164300,1018389100,85400,85400,85400,85400,0
|
||||
20250408,164200,1018389100,85400,85400,85400,85400,0
|
||||
20250408,164100,1018389100,85400,85400,85400,85400,0
|
||||
20250408,164000,1018389100,85400,85400,85400,85400,0
|
||||
20250408,163900,1018389100,85400,85400,85400,85400,0
|
||||
20250408,163800,1018389100,85400,85400,85400,85400,389
|
||||
20250408,163700,1018389100,85400,85400,85400,85400,0
|
||||
20250408,163600,1018389100,85400,85400,85400,85400,0
|
||||
20250408,163500,1018389100,85400,85400,85400,85400,0
|
||||
20250408,163400,1018389100,85400,85400,85400,85400,0
|
||||
20250408,163300,1018389100,85400,85400,85400,85400,0
|
||||
20250408,163200,1018389100,85400,85400,85400,85400,0
|
||||
20250408,163100,1018389100,85400,85400,85400,85400,0
|
||||
20250408,163000,1018389100,85400,85400,85400,85400,0
|
||||
20250408,162900,1018389100,85400,85400,85400,85400,0
|
||||
20250408,162800,1018389100,85400,85400,85400,85400,0
|
||||
20250408,162700,1018389100,85400,85400,85400,85400,0
|
||||
20250408,162600,1018389100,85400,85400,85400,85400,0
|
||||
20250408,162500,1018389100,85400,85400,85400,85400,0
|
||||
20250408,162400,1018389100,85400,85400,85400,85400,0
|
||||
20250408,162300,1018389100,85400,85400,85400,85400,0
|
||||
20250408,162200,1018389100,85400,85400,85400,85400,0
|
||||
20250408,162100,1018389100,85400,85400,85400,85400,0
|
||||
20250408,162000,1018389100,85400,85400,85400,85400,0
|
||||
20250408,161900,1018389100,85400,85400,85400,85400,0
|
||||
20250408,161800,1018389100,85400,85400,85400,85400,0
|
||||
20250408,161700,1018389100,85400,85400,85400,85400,0
|
||||
20250408,161600,1018389100,85400,85400,85400,85400,0
|
||||
20250408,161500,1018389100,85400,85400,85400,85400,0
|
||||
20250408,161400,1018389100,85400,85400,85400,85400,0
|
||||
20250408,161300,1018389100,85400,85400,85400,85400,0
|
||||
20250408,161200,1018389100,85400,85400,85400,85400,0
|
||||
20250408,161100,1018389100,85400,85400,85400,85400,0
|
||||
20250408,161000,1018389100,85400,85400,85400,85400,0
|
||||
20250408,160900,1018389100,85400,85400,85400,85400,0
|
||||
20250408,160800,1018389100,85400,85400,85400,85400,389
|
||||
20250408,160700,1018389100,85400,85400,85400,85400,0
|
||||
20250408,160600,1018389100,85400,85400,85400,85400,0
|
||||
20250408,160500,1018389100,85400,85400,85400,85400,0
|
||||
20250408,160400,1018389100,85400,85400,85400,85400,0
|
||||
20250408,160300,1018389100,85400,85400,85400,85400,0
|
||||
20250408,160200,1018389100,85400,85400,85400,85400,0
|
||||
20250408,160100,1018389100,85400,85400,85400,85400,0
|
||||
20250408,160000,1018389100,85400,85400,85400,85400,0
|
||||
20250408,155900,1018389100,85400,85400,85400,85400,0
|
||||
20250408,155800,1018389100,85400,85400,85400,85400,0
|
||||
20250408,155700,1018389100,85400,85400,85400,85400,0
|
||||
20250408,155600,1018389100,85400,85400,85400,85400,0
|
||||
20250408,155500,1018389100,85400,85400,85400,85400,0
|
||||
20250408,155400,1018389100,85400,85400,85400,85400,0
|
||||
20250408,155300,1018389100,85400,85400,85400,85400,0
|
||||
20250408,155200,1018389100,85400,85400,85400,85400,0
|
||||
20250408,155100,1018389100,85400,85400,85400,85400,0
|
||||
20250408,155000,1018389100,85400,85400,85400,85400,0
|
||||
20250408,154900,1018389100,85400,85400,85400,85400,0
|
||||
20250408,154800,1018389100,85400,85400,85400,85400,0
|
||||
20250408,154700,1018389100,85400,85400,85400,85400,0
|
||||
20250408,154600,1018389100,85400,85400,85400,85400,0
|
||||
20250408,154500,1018389100,85400,85400,85400,85400,0
|
||||
20250408,154400,1018389100,85400,85400,85400,85400,0
|
||||
20250408,154300,1018389100,85400,85400,85400,85400,0
|
||||
20250408,154200,1018389100,85400,85400,85400,85400,0
|
||||
20250408,154100,1018389100,85400,85400,85400,85400,0
|
||||
20250408,154000,1018389100,85400,85400,85400,85400,0
|
||||
20250408,153900,1018389100,85400,85400,85400,85400,0
|
||||
20250408,153800,1018389100,85400,85400,85400,85400,389
|
||||
20250408,153700,1018389100,85400,85400,85400,85400,0
|
||||
20250408,153600,1018389100,85400,85400,85400,85400,0
|
||||
20250408,153500,1018389100,85400,85400,85400,85400,0
|
||||
20250408,153400,1018389100,85400,85400,85400,85400,0
|
||||
20250408,153300,1018389100,85400,85400,85400,85400,0
|
||||
20250408,153200,1018389100,85400,85400,85400,85400,0
|
||||
20250408,153100,1018389100,85400,85400,85400,85400,0
|
||||
20250408,153000,1018389100,85400,85400,85400,85400,389
|
||||
20250408,152900,985168500,85300,85300,85300,85300,0
|
||||
20250408,152800,985168500,85300,85300,85300,85300,0
|
||||
20250408,152700,985168500,85300,85300,85300,85300,0
|
||||
20250408,152600,985168500,85300,85300,85300,85300,0
|
||||
20250408,152500,985168500,85300,85300,85300,85300,0
|
||||
20250408,152400,985168500,85300,85300,85300,85300,0
|
||||
20250408,152300,985168500,85300,85300,85300,85300,0
|
||||
20250408,152200,985168500,85300,85300,85300,85300,0
|
||||
20250408,152100,985168500,85300,85300,85300,85300,0
|
||||
20250408,152000,985168500,85300,85300,85300,85300,0
|
||||
20250408,151900,985168500,85300,85200,85400,85200,50
|
||||
20250408,151800,980906400,85100,85100,85200,85100,23
|
||||
20250408,151700,978948900,85200,85200,85200,85100,44
|
||||
20250408,151600,975201300,85100,85100,85200,85100,4
|
||||
20250408,151500,974860700,85200,85200,85200,85200,5
|
||||
20250408,151400,974434700,85200,85100,85200,85100,10
|
||||
20250408,151300,973583500,85200,85200,85200,85200,2
|
||||
20250408,151200,973413100,85200,85200,85300,85200,18
|
||||
20250408,151100,971879400,85300,85300,85300,85300,2
|
||||
20250408,151000,971708800,85300,85200,85300,85200,31
|
||||
20250408,150900,969067100,85200,85200,85200,85100,3
|
||||
20250408,150800,968811600,85200,85300,85300,85200,3
|
||||
20250408,150700,968555800,85300,85200,85300,85200,16
|
||||
20250408,150600,967192100,85300,85200,85300,85200,2
|
||||
20250408,150500,967021600,85300,85300,85300,85300,2
|
||||
20250408,150400,966851000,85300,85300,85300,84900,32
|
||||
20250408,150300,964129400,85200,85300,85400,85200,52
|
||||
20250408,150200,959695100,85400,85300,85400,85300,35
|
||||
20250408,150100,956708800,85300,85200,85300,85200,4
|
||||
20250408,150000,956367800,85200,85300,85300,85100,13
|
||||
20250408,145900,955259700,85300,85400,85400,85300,9
|
||||
20250408,145800,954491400,85400,85300,85400,85200,54
|
||||
20250408,145700,949888600,85300,85300,85300,85300,7
|
||||
20250408,145600,949291500,85300,85300,85300,85200,4
|
||||
20250408,145500,948950400,85300,85200,85400,85200,20
|
||||
20250408,145400,947244900,85300,85300,85300,85300,6
|
||||
20250408,145300,946733100,85400,85300,85400,85300,23
|
||||
20250408,145200,944770500,85300,85200,85300,85200,11
|
||||
20250408,145100,943833000,85300,85300,85300,85300,10
|
||||
20250408,145000,942980000,85300,85200,85300,85200,20
|
||||
20250408,144900,941274300,85200,85300,85300,85200,34
|
||||
20250408,144800,938375600,85300,85300,85300,85300,12
|
||||
20250408,144700,937352000,85300,85500,85500,85200,25
|
||||
20250408,144600,935220100,85500,85600,85600,85500,23
|
||||
20250408,144500,933252600,85600,85300,85600,85100,140
|
||||
20250408,144400,921321300,85400,85300,85400,85200,30
|
||||
20250408,144300,918761400,85700,85600,85700,85600,25
|
||||
20250408,144200,916620100,85600,85600,85600,85600,22
|
||||
20250408,144100,914736900,85600,85700,85700,85200,43
|
||||
20250408,144000,911061000,85700,85700,85700,85600,27
|
||||
20250408,143900,908747200,85700,85700,85700,85600,20
|
||||
20250408,143800,907033600,85700,85700,85700,85600,22
|
||||
20250408,143700,905148300,85700,85700,85700,85600,20
|
||||
20250408,143600,903434900,85700,85700,85800,85700,37
|
||||
20250408,143500,900263400,85700,85800,85800,85600,21
|
||||
20250408,143400,898462000,85800,85800,85800,85800,10
|
||||
20250408,143300,897604000,85900,85800,85900,85800,27
|
||||
20250408,143200,895285200,85800,85700,85800,85700,18
|
||||
20250408,143100,893741500,85700,85600,85700,85600,18
|
||||
20250408,143000,892199900,85450,85500,85500,85450,24
|
||||
20250408,142900,890147950,85500,85600,85600,85400,38
|
||||
20250408,142800,886898350,85600,85600,85700,85500,25
|
||||
20250408,142700,884757750,85600,85600,85600,85600,18
|
||||
20250408,142600,883216950,85600,85600,85600,85600,27
|
||||
20250408,142500,880905750,85600,85500,85600,85500,20
|
||||
20250408,142400,879194850,85500,85600,85600,85400,19
|
||||
20250408,142300,877569450,85600,85500,85700,85500,21
|
||||
20250408,142200,875772350,85600,85500,85600,85300,34
|
||||
20250408,142100,872865550,85500,85500,85500,85500,18
|
||||
20250408,142000,871326550,85400,85300,85400,85300,22
|
||||
20250408,141900,869447850,85400,85300,85400,85200,110
|
||||
20250408,141800,860062450,85300,85900,85900,85300,60
|
||||
20250408,141700,854934450,85900,85800,85900,85800,15
|
||||
20250408,141600,853646150,85800,85600,85800,85600,20
|
||||
20250408,141500,851932550,85600,85500,85600,85500,29
|
||||
20250408,141400,849451350,85800,85800,85800,85800,20
|
||||
20250408,141300,847735350,85800,85500,85800,85300,27
|
||||
20250408,141200,845427050,85500,85800,85800,85400,132
|
||||
20250408,141100,834147850,85800,85900,85900,85800,19
|
||||
20250408,141000,832517550,85900,85900,85900,85900,22
|
||||
20250408,140900,830627750,85900,85900,85900,85900,20
|
||||
20250408,140800,828909750,85900,86000,86000,85500,55
|
||||
20250408,140700,824190050,86000,86000,86000,86000,32
|
||||
20250408,140600,821438050,86000,86100,86100,85400,19
|
||||
20250408,140500,819807150,86100,85900,86100,85900,23
|
||||
20250408,140400,817828650,85900,85800,85900,85700,25
|
||||
20250408,140300,815681450,86100,86000,86100,86000,18
|
||||
20250408,140200,814132150,86100,86100,86200,85700,28
|
||||
20250408,140100,811720250,86100,86000,86100,86000,54
|
||||
20250408,140000,807072650,86000,86000,86000,85900,21
|
||||
20250408,135900,805267850,86000,86000,86000,86000,11
|
||||
20250408,135800,804321850,86000,86000,86000,86000,26
|
||||
20250408,135700,802085850,86000,85900,86000,85900,19
|
||||
20250408,135600,800453550,85900,85900,85900,85900,18
|
||||
20250408,135500,798907350,85800,85800,85800,85700,18
|
||||
20250408,135400,797363450,85900,85700,85900,85700,39
|
||||
20250408,135300,794017450,85700,85700,85700,85700,24
|
||||
20250408,135200,791960650,85600,85600,85700,85600,17
|
||||
20250408,135100,790505350,85600,85600,85600,85600,18
|
||||
20250408,135000,788964550,85600,85600,85600,85600,21
|
||||
20250408,134900,787166950,85600,85600,85600,85600,26
|
||||
20250408,134800,784941350,85600,85600,85600,85500,13
|
||||
20250408,134700,783828650,85600,85600,85600,85600,25
|
||||
20250408,134600,781688650,85700,85600,85700,85500,30
|
||||
20250408,134500,779119950,85600,85600,85600,85600,17
|
||||
20250408,134400,777664750,85600,85600,85600,85600,37
|
||||
20250408,134300,774497550,85600,85500,85600,85500,18
|
||||
20250408,134200,772957450,85500,85500,85600,85500,30
|
||||
20250408,134100,770392350,85500,85500,85500,85400,15
|
||||
20250408,134000,769109950,85500,85500,85500,85500,19
|
||||
20250408,133900,767485450,85500,85500,85500,85500,6
|
||||
20250408,133800,766972450,85500,85500,85500,85400,10
|
||||
20250408,133700,766117750,85500,85400,85500,85400,34
|
||||
20250408,133600,763213550,85400,85400,85400,85400,73
|
||||
20250408,133500,756979350,85400,85400,85400,85400,1
|
||||
20250408,133400,756893950,85300,85400,85400,85300,10
|
||||
20250408,133300,756040150,85400,85400,85400,85300,21
|
||||
20250408,133200,754247550,85600,85500,85600,85400,45
|
||||
20250408,133100,750398550,85500,85600,85600,85500,4
|
||||
20250408,133000,750056250,85600,85600,85600,85600,10
|
||||
20250408,132900,749200250,85600,85600,85600,85600,5
|
||||
20250408,132800,748772250,85600,85600,85600,85600,7
|
||||
20250408,132700,748173050,85600,85500,85600,85500,40
|
||||
20250408,132600,744752650,85500,85600,85600,85400,5
|
||||
20250408,132500,744325050,85600,85500,85600,85500,8
|
||||
20250408,132400,743640850,85500,85500,85500,85500,6
|
||||
20250408,132300,743127850,85600,85600,85600,85600,5
|
||||
20250408,132200,742699850,85600,85400,85600,85400,8
|
||||
20250408,132100,742015250,85600,85600,85600,85400,16
|
||||
20250408,132000,740646950,85700,85700,85700,85700,6
|
||||
20250408,131900,740132750,85700,85400,85700,85400,261
|
||||
20250408,131800,717809450,85400,85500,85500,85400,25
|
||||
20250408,131700,715674150,85500,85600,85600,85400,15
|
||||
20250408,131600,714391950,85600,85500,85600,85500,19
|
||||
20250408,131500,712767050,85500,85500,85500,85400,31
|
||||
20250408,131400,710118750,85500,85400,85500,85300,48
|
||||
20250408,131300,706016650,85500,85500,85500,85500,6
|
||||
20250408,131200,705503650,85500,85500,85500,85500,6
|
||||
20250408,131100,704990650,85500,85500,85500,85500,5
|
||||
20250408,131000,704563150,85500,85400,85500,85400,20
|
||||
20250408,130900,702853350,85500,85400,85500,85400,29
|
||||
20250408,130800,700376150,85400,85300,85400,85300,104
|
||||
20250408,130700,691502550,85500,85500,85500,85400,17
|
||||
20250408,130600,690049450,85500,85400,85500,85300,19
|
||||
20250408,130500,688426650,85400,85400,85400,85400,5
|
||||
20250408,130400,687999650,85500,85400,85500,85400,10
|
||||
20250408,130300,687145550,85500,85400,85500,85400,11
|
||||
20250408,130200,686206050,85500,85500,85500,85400,65
|
||||
20250408,130100,680652250,85500,85500,85500,85500,24
|
||||
20250408,130000,678600250,85600,85600,85700,85500,21
|
||||
20250408,125900,676802350,85600,85500,85600,85500,38
|
||||
20250408,125800,673552750,85500,85400,85500,85400,2
|
||||
20250408,125700,673381850,85500,85500,85500,85500,0
|
||||
20250408,125600,673381850,85500,85500,85500,85500,14
|
||||
20250408,125500,672184850,85500,85400,85500,85400,14
|
||||
20250408,125400,670988950,85700,85400,85700,85400,98
|
||||
20250408,125300,662615350,85400,85300,85400,85300,16
|
||||
20250408,125200,661249050,85400,85400,85400,85400,8
|
||||
20250408,125100,660565850,85400,85400,85400,85400,10
|
||||
20250408,125000,659711850,85700,85400,85700,85400,44
|
||||
20250408,124900,655950850,85400,85400,85500,85300,40
|
||||
20250408,124800,652534350,85500,85500,85500,85400,16
|
||||
20250408,124700,651167150,85500,85500,85500,85500,6
|
||||
20250408,124600,650654150,85600,85500,85600,85500,8
|
||||
20250408,124500,649970050,85500,85500,85500,85400,70
|
||||
20250408,124400,643990050,85600,85600,85600,85600,8
|
||||
20250408,124300,643305250,85600,85600,85600,85600,0
|
||||
20250408,124200,643305250,85600,85500,85600,85400,8
|
||||
20250408,124100,642621250,85500,85500,85600,85500,22
|
||||
20250408,124000,640739950,85600,85600,85700,85600,36
|
||||
20250408,123900,637657450,85500,85500,85500,85500,1
|
||||
20250408,123800,637571950,85500,85500,85500,85500,0
|
||||
20250408,123700,637571950,85500,85500,85500,85500,1
|
||||
20250408,123600,637486450,85600,85500,85600,85500,50
|
||||
20250408,123500,633211150,85500,85400,85500,85400,21
|
||||
20250408,123400,631417250,85500,85400,85500,85400,13
|
||||
20250408,123300,630306850,85400,85700,85700,85300,156
|
||||
20250408,123200,616984550,85800,85700,85800,85700,31
|
||||
20250408,123100,614327650,85800,85800,85800,85800,1
|
||||
20250408,123000,614241850,85700,85700,85800,85600,26
|
||||
20250408,122900,612012450,85600,85600,85600,85600,0
|
||||
20250408,122800,612012450,85600,85700,85700,85600,14
|
||||
20250408,122700,610812750,85700,85600,85700,85600,45
|
||||
20250408,122600,606959850,85600,85600,85600,85600,10
|
||||
20250408,122500,606103850,85600,85600,85600,85600,0
|
||||
20250408,122400,606103850,85600,85600,85600,85600,7
|
||||
20250408,122300,605504650,85500,85400,85500,85400,11
|
||||
20250408,122200,604564250,85500,85500,85500,85500,0
|
||||
20250408,122100,604564250,85500,85700,85700,85400,56
|
||||
20250408,122000,599776750,85700,85700,85700,85700,19
|
||||
20250408,121900,598148450,85700,85600,85700,85500,22
|
||||
20250408,121800,596267050,85700,85500,85700,85500,31
|
||||
20250408,121700,593615950,85600,85600,85600,85600,1
|
||||
20250408,121600,593530350,85600,85600,85600,85600,8
|
||||
20250408,121500,592845550,85500,85600,85600,85500,32
|
||||
20250408,121400,590109450,85600,85600,85700,85500,14
|
||||
20250408,121300,588911250,85700,85600,85700,85600,51
|
||||
20250408,121200,584544750,85800,85600,85800,85600,28
|
||||
20250408,121100,582146750,85500,85600,85800,85400,63
|
||||
20250408,121000,576754850,85900,85700,85900,85600,91
|
||||
20250408,120900,568949350,85700,85700,85700,85700,1
|
||||
20250408,120800,568863650,85700,85500,85700,85500,26
|
||||
20250408,120700,566639450,85600,85400,85600,85400,66
|
||||
20250408,120600,560999350,85600,85550,85600,85500,25
|
||||
20250408,120500,558860950,85600,85700,85700,85600,21
|
||||
20250408,120400,557061850,85700,85600,85700,85600,8
|
||||
20250408,120300,556376350,85700,85700,85700,85700,0
|
||||
20250408,120200,556376350,85700,85500,85700,85500,17
|
||||
20250408,120100,554921950,85500,85500,85500,85500,0
|
||||
20250408,120000,554921950,85500,85600,85700,85400,25
|
||||
20250408,115900,552781550,85500,85400,85500,85300,40
|
||||
20250408,115800,549367050,85300,85500,85500,85300,36
|
||||
20250408,115700,546294350,85500,85600,85600,85500,36
|
||||
20250408,115600,543213750,85700,85700,85700,85700,8
|
||||
20250408,115500,542528150,85700,85600,85700,85600,14
|
||||
20250408,115400,541328450,85700,85700,85700,85700,10
|
||||
20250408,115300,540471450,85800,85700,85800,85700,8
|
||||
20250408,115200,539785550,85700,85700,85700,85700,6
|
||||
20250408,115100,539271350,85700,85700,85700,85700,2
|
||||
20250408,115000,539099950,85700,85700,85800,85700,27
|
||||
20250408,114900,536785050,85700,85700,85700,85700,2
|
||||
20250408,114800,536613650,85700,85600,85700,85600,25
|
||||
20250408,114700,534473250,85500,85500,85500,85500,1
|
||||
20250408,114600,534387750,85600,85600,85700,85500,57
|
||||
20250408,114500,529510650,85900,85900,85900,85900,36
|
||||
20250408,114400,526418250,86300,85500,86300,84300,199
|
||||
20250408,114300,509440650,85600,85800,85800,85600,25
|
||||
20250408,114200,507298650,85800,85800,85800,85800,1
|
||||
20250408,114100,507212850,85700,85800,85800,85700,34
|
||||
20250408,114000,504295850,85800,85900,86000,85600,51
|
||||
20250408,113900,499917150,85900,85800,85900,85800,5
|
||||
20250408,113800,499487750,85800,85800,85800,85700,25
|
||||
20250408,113700,497343550,85800,85900,85900,85800,4
|
||||
20250408,113600,497000050,85800,85800,85900,85700,31
|
||||
20250408,113500,494340650,85900,85900,85900,85900,4
|
||||
20250408,113400,493997050,85800,85900,86000,85800,13
|
||||
20250408,113300,492881050,86000,86000,86000,86000,0
|
||||
20250408,113200,492881050,86000,86200,86200,85900,14
|
||||
20250408,113100,491677550,85700,86000,86200,85700,75
|
||||
20250408,113000,485237550,86100,86000,86100,86000,35
|
||||
20250408,112900,482225450,86000,86000,86000,85900,9
|
||||
20250408,112800,481451650,86000,86000,86000,86000,7
|
||||
20250408,112700,480849650,85900,85900,86000,85800,29
|
||||
20250408,112600,478358250,85900,85900,85900,85900,1
|
||||
20250408,112500,478272350,85900,85900,86000,85800,80
|
||||
20250408,112400,471400150,86000,86000,86000,86000,8
|
||||
20250408,112300,470712150,86000,86000,86100,86000,24
|
||||
20250408,112200,468647750,86100,86100,86100,86000,10
|
||||
20250408,112100,467787150,86000,86100,86100,86000,2
|
||||
20250408,112000,467615050,86100,86000,86100,86000,28
|
||||
20250408,111900,465206350,86000,86000,86000,86000,13
|
||||
20250408,111800,464088350,86000,86000,86000,85900,4
|
||||
20250408,111700,463744450,86100,86100,86100,86100,0
|
||||
20250408,111600,463744450,86100,86100,86100,86000,49
|
||||
20250408,111500,459527050,86100,86100,86100,86100,4
|
||||
20250408,111400,459182650,86100,86100,86100,86100,1
|
||||
20250408,111300,459096550,86200,86100,86200,86100,5
|
||||
20250408,111200,458665950,86100,86100,86100,86100,7
|
||||
20250408,111100,458063250,86200,86200,86200,86200,0
|
||||
20250408,111000,458063250,86200,86000,86200,86000,102
|
||||
20250408,110900,449286850,86000,86000,86000,85900,8
|
||||
20250408,110800,448598950,86000,86000,86000,86000,5
|
||||
20250408,110700,448168950,86000,86000,86000,86000,2
|
||||
20250408,110600,447996950,86000,86000,86000,86000,3
|
||||
20250408,110500,447738950,86000,85900,86000,85900,13
|
||||
20250408,110400,446621050,85900,86100,86100,85800,60
|
||||
20250408,110300,441467150,86100,86100,86100,86100,2
|
||||
20250408,110200,441294950,86200,86100,86200,86100,24
|
||||
20250408,110100,439228350,86100,86000,86100,86000,10
|
||||
20250408,110000,438368150,86100,86000,86100,86000,16
|
||||
20250408,105900,436991750,86100,86100,86100,86100,4
|
||||
20250408,105800,436647350,86000,86000,86000,86000,9
|
||||
20250408,105700,435873350,86100,86000,86100,86000,14
|
||||
20250408,105600,434669050,86000,86000,86200,85900,133
|
||||
20250408,105500,423229850,86000,86000,86000,86000,2
|
||||
20250408,105400,423057850,86000,85900,86000,85900,5
|
||||
20250408,105300,422627950,86000,85800,86000,85800,72
|
||||
20250408,105200,416444950,85900,85800,85900,85800,40
|
||||
20250408,105100,413012450,85800,85800,85800,85800,2
|
||||
20250408,105000,412840850,85800,85800,85800,85800,1
|
||||
20250408,104900,412755050,85800,85800,85800,85800,32
|
||||
20250408,104800,410009450,85900,85900,85900,85900,1
|
||||
20250408,104700,409923550,86000,85900,86000,85900,7
|
||||
20250408,104600,409321950,85900,85900,85900,85900,1
|
||||
20250408,104500,409236050,86000,85900,86000,85900,15
|
||||
20250408,104400,407947250,85900,85900,85900,85900,1
|
||||
20250408,104300,407861350,86200,86200,86200,86200,0
|
||||
20250408,104200,407861350,86200,85900,86200,85800,9
|
||||
20250408,104100,407088250,86300,85900,86300,85900,15
|
||||
20250408,104000,405798550,85900,85900,86400,85700,200
|
||||
20250408,103900,388615250,86000,85900,86000,85900,11
|
||||
20250408,103800,387670250,86000,85600,86000,85500,126
|
||||
20250408,103700,376880550,85600,85500,85600,85500,9
|
||||
20250408,103600,376110950,85600,85600,85600,85500,18
|
||||
20250408,103500,374570550,85600,85600,85600,85600,1
|
||||
20250408,103400,374484950,85700,85700,85700,85700,0
|
||||
20250408,103300,374484950,85700,85600,85700,85600,22
|
||||
20250408,103200,372601450,85700,85700,85700,85700,3
|
||||
20250408,103100,372344350,85900,85900,85900,85900,0
|
||||
20250408,103000,372344350,85900,85900,85900,85900,3
|
||||
20250408,102900,372086650,85400,85900,86000,85400,37
|
||||
20250408,102800,368918450,85900,85900,86000,85900,4
|
||||
20250408,102700,368574750,86000,86000,86000,86000,0
|
||||
20250408,102600,368574750,86000,85900,86000,85800,30
|
||||
20250408,102500,365997450,85800,85700,85800,85700,7
|
||||
20250408,102400,365396950,85800,85700,85800,85600,31
|
||||
20250408,102300,362740750,85600,85600,85600,85600,14
|
||||
20250408,102200,361542350,85700,85700,85700,85700,0
|
||||
20250408,102100,361542350,85700,85600,85700,85600,6
|
||||
20250408,102000,361028450,85600,85600,85600,85500,5
|
||||
20250408,101900,360600550,85600,85700,85700,85600,20
|
||||
20250408,101800,358888250,85700,85700,85700,85700,2
|
||||
20250408,101700,358716850,85600,85600,85600,85600,12
|
||||
20250408,101600,357689650,85600,85600,85600,85600,3
|
||||
20250408,101500,357432850,85700,85700,85700,85700,0
|
||||
20250408,101400,357432850,85700,85400,86400,85400,82
|
||||
20250408,101300,350413850,85400,85300,85400,85300,8
|
||||
20250408,101200,349730750,85400,85300,85400,85300,29
|
||||
20250408,101100,347256150,85300,85300,85300,85300,1
|
||||
20250408,101000,347170850,85300,85300,85300,85300,3
|
||||
20250408,100900,346914950,85000,85200,85300,85000,24
|
||||
20250408,100800,344869850,85300,85300,85300,85300,8
|
||||
20250408,100700,344187450,85300,85500,85500,85200,111
|
||||
20250408,100600,334712250,85600,85600,85700,85600,16
|
||||
20250408,100500,333342550,85700,85600,85700,85600,19
|
||||
20250408,100400,331715450,85700,85700,85700,85700,1
|
||||
20250408,100300,331629750,85600,85600,85600,85600,0
|
||||
20250408,100200,331629750,85600,85600,85600,85600,1
|
||||
20250408,100100,331544150,85700,85600,85700,85600,12
|
||||
20250408,100000,330516650,85700,85600,85700,85600,32
|
||||
20250408,095900,327776350,85600,85800,85800,85600,41
|
||||
20250408,095800,324263650,85900,85800,86000,85700,63
|
||||
20250408,095700,318857550,85800,85900,85900,85700,56
|
||||
20250408,095600,314052450,85900,85900,85900,85900,0
|
||||
20250408,095500,314052450,85900,85700,85900,85700,69
|
||||
20250408,095400,308132250,85800,85700,85800,85700,16
|
||||
20250408,095300,306760750,85700,85700,85700,85700,13
|
||||
20250408,095200,305646650,85800,85700,85800,85700,11
|
||||
20250408,095100,304703850,85900,85800,85900,85800,5
|
||||
20250408,095000,304274750,85800,85800,85800,85800,2
|
||||
20250408,094900,304103150,85700,85800,85800,85700,38
|
||||
20250408,094800,300844050,85700,85700,85700,85700,9
|
||||
20250408,094700,300072750,85800,85800,85800,85800,13
|
||||
20250408,094600,298957350,85900,85600,85900,85600,59
|
||||
20250408,094500,293900350,85700,85600,85700,85600,43
|
||||
20250408,094400,290219250,85600,85700,85700,85600,6
|
||||
20250408,094300,289705150,85700,85700,85700,85600,39
|
||||
20250408,094200,286364850,85700,85700,85700,85700,0
|
||||
20250408,094100,286364850,85700,85600,85700,85600,10
|
||||
20250408,094000,285507950,85700,86100,86100,85600,18
|
||||
20250408,093900,283965350,85700,85900,86100,85700,75
|
||||
20250408,093800,277521850,85900,86100,86100,85800,62
|
||||
20250408,093700,272195050,86100,86100,86100,86000,15
|
||||
20250408,093600,270903750,86200,86400,86400,86100,57
|
||||
20250408,093500,265987150,86400,86400,86400,86400,3
|
||||
20250408,093400,265727950,86500,86000,86500,86000,93
|
||||
20250408,093300,257704950,86100,86100,86100,85900,44
|
||||
20250408,093200,253922150,86100,86100,86100,86100,11
|
||||
20250408,093100,252975050,86100,86000,86100,85900,114
|
||||
20250408,093000,243170250,86000,86200,86200,85900,77
|
||||
20250408,092900,236542550,86100,86300,86300,86100,152
|
||||
20250408,092800,223443850,86600,86600,86600,86600,0
|
||||
20250408,092700,223443850,86600,86450,86600,86200,204
|
||||
20250408,092600,205850400,86700,86300,86700,86300,145
|
||||
20250408,092500,193323100,86500,86800,86800,86300,140
|
||||
20250408,092400,181233500,86800,86800,86800,86800,2
|
||||
20250408,092300,181059900,86500,86300,86500,86200,99
|
||||
20250408,092200,172518000,86400,86300,86400,86000,96
|
||||
20250408,092100,164239600,86200,86100,86400,86100,21
|
||||
20250408,092000,162428900,86100,86400,86400,86100,34
|
||||
20250408,091900,159498200,86300,86400,86400,86200,30
|
||||
20250408,091800,156910100,86500,86500,86500,86400,23
|
||||
20250408,091700,154922200,86600,86100,86700,86000,40
|
||||
20250408,091600,151476000,86900,86400,87100,86100,92
|
||||
20250408,091500,143526200,86400,86300,86400,86000,141
|
||||
20250408,091400,131371100,86800,86200,86800,86000,74
|
||||
20250408,091300,124983700,86200,86300,86400,85700,55
|
||||
20250408,091200,120257400,86300,86300,86400,86000,169
|
||||
20250408,091100,105678700,86300,87300,87300,86300,2
|
||||
20250408,091000,105505100,87300,85800,87300,85800,60
|
||||
20250408,090900,100334000,86000,86100,86100,85800,37
|
||||
20250408,090800,97156800,85500,86100,86100,85500,26
|
||||
20250408,090700,94930700,86100,85900,86200,85800,69
|
||||
20250408,090600,89007500,86300,85800,86300,85200,125
|
||||
20250408,090500,78293600,85900,85700,86000,85100,48
|
||||
20250408,090400,74185300,86000,86300,86300,85300,40
|
||||
20250408,090300,70765400,85800,86400,87500,85300,611
|
||||
20250408,090200,18077600,87600,87600,87600,87600,0
|
||||
20250408,090100,18077600,87600,87600,87600,87600,0
|
||||
20250408,090000,18077600,87600,87700,87700,84200,209
|
||||
|
Reference in New Issue
Block a user