Update 2025-04-08 2740 candle_min
This commit is contained in:
580
010120/min/candle-20250408.csv
Normal file
580
010120/min/candle-20250408.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183800,29114883000,154900,154900,154900,154900,9058
|
||||
20250408,183700,29114883000,154900,154900,154900,154900,0
|
||||
20250408,183600,29114883000,154900,154900,154900,154900,0
|
||||
20250408,183500,29114883000,154900,154900,154900,154900,0
|
||||
20250408,183400,29114883000,154900,154900,154900,154900,0
|
||||
20250408,183300,29114883000,154900,154900,154900,154900,0
|
||||
20250408,183200,29114883000,154900,154900,154900,154900,0
|
||||
20250408,183100,29114883000,154900,154900,154900,154900,0
|
||||
20250408,183000,29114883000,154900,154900,154900,154900,0
|
||||
20250408,182900,29114883000,154900,154900,154900,154900,0
|
||||
20250408,182800,29114883000,154900,154900,154900,154900,0
|
||||
20250408,182700,29114883000,154900,154900,154900,154900,0
|
||||
20250408,182600,29114883000,154900,154900,154900,154900,0
|
||||
20250408,182500,29114883000,154900,154900,154900,154900,0
|
||||
20250408,182400,29114883000,154900,154900,154900,154900,0
|
||||
20250408,182300,29114883000,154900,154900,154900,154900,0
|
||||
20250408,182200,29114883000,154900,154900,154900,154900,0
|
||||
20250408,182100,29114883000,154900,154900,154900,154900,0
|
||||
20250408,182000,29114883000,154900,154900,154900,154900,0
|
||||
20250408,181900,29114883000,154900,154900,154900,154900,0
|
||||
20250408,181800,29114883000,154900,154900,154900,154900,0
|
||||
20250408,181700,29114883000,154900,154900,154900,154900,0
|
||||
20250408,181600,29114883000,154900,154900,154900,154900,0
|
||||
20250408,181500,29114883000,154900,154900,154900,154900,0
|
||||
20250408,181400,29114883000,154900,154900,154900,154900,0
|
||||
20250408,181300,29114883000,154900,154900,154900,154900,0
|
||||
20250408,181200,29114883000,154900,154900,154900,154900,0
|
||||
20250408,181100,29114883000,154900,154900,154900,154900,0
|
||||
20250408,181000,29114883000,154900,154900,154900,154900,0
|
||||
20250408,180900,29114883000,154900,154900,154900,154900,0
|
||||
20250408,180800,29114883000,154900,154900,154900,154900,9058
|
||||
20250408,180700,29114883000,154900,154900,154900,154900,0
|
||||
20250408,180600,29114883000,154900,154900,154900,154900,0
|
||||
20250408,180500,29114883000,154900,154900,154900,154900,0
|
||||
20250408,180400,29114883000,154900,154900,154900,154900,0
|
||||
20250408,180300,29114883000,154900,154900,154900,154900,0
|
||||
20250408,180200,29114883000,154900,154900,154900,154900,0
|
||||
20250408,180100,29114883000,154900,154900,154900,154900,0
|
||||
20250408,180000,29114883000,154900,154900,154900,154900,0
|
||||
20250408,175900,29114883000,154900,154900,154900,154900,0
|
||||
20250408,175800,29114883000,154900,154900,154900,154900,0
|
||||
20250408,175700,29114883000,154900,154900,154900,154900,0
|
||||
20250408,175600,29114883000,154900,154900,154900,154900,0
|
||||
20250408,175500,29114883000,154900,154900,154900,154900,0
|
||||
20250408,175400,29114883000,154900,154900,154900,154900,0
|
||||
20250408,175300,29114883000,154900,154900,154900,154900,0
|
||||
20250408,175200,29114883000,154900,154900,154900,154900,0
|
||||
20250408,175100,29114883000,154900,154900,154900,154900,0
|
||||
20250408,175000,29114883000,154900,154900,154900,154900,0
|
||||
20250408,174900,29114883000,154900,154900,154900,154900,0
|
||||
20250408,174800,29114883000,154900,154900,154900,154900,0
|
||||
20250408,174700,29114883000,154900,154900,154900,154900,0
|
||||
20250408,174600,29114883000,154900,154900,154900,154900,0
|
||||
20250408,174500,29114883000,154900,154900,154900,154900,0
|
||||
20250408,174400,29114883000,154900,154900,154900,154900,0
|
||||
20250408,174300,29114883000,154900,154900,154900,154900,0
|
||||
20250408,174200,29114883000,154900,154900,154900,154900,0
|
||||
20250408,174100,29114883000,154900,154900,154900,154900,0
|
||||
20250408,174000,29114883000,154900,154900,154900,154900,0
|
||||
20250408,173900,29114883000,154900,154900,154900,154900,0
|
||||
20250408,173800,29114883000,154900,154900,154900,154900,9058
|
||||
20250408,173700,29114883000,154900,154900,154900,154900,0
|
||||
20250408,173600,29114883000,154900,154900,154900,154900,0
|
||||
20250408,173500,29114883000,154900,154900,154900,154900,0
|
||||
20250408,173400,29114883000,154900,154900,154900,154900,0
|
||||
20250408,173300,29114883000,154900,154900,154900,154900,0
|
||||
20250408,173200,29114883000,154900,154900,154900,154900,0
|
||||
20250408,173100,29114883000,154900,154900,154900,154900,0
|
||||
20250408,173000,29114883000,154900,154900,154900,154900,0
|
||||
20250408,172900,29114883000,154900,154900,154900,154900,0
|
||||
20250408,172800,29114883000,154900,154900,154900,154900,0
|
||||
20250408,172700,29114883000,154900,154900,154900,154900,0
|
||||
20250408,172600,29114883000,154900,154900,154900,154900,0
|
||||
20250408,172500,29114883000,154900,154900,154900,154900,0
|
||||
20250408,172400,29114883000,154900,154900,154900,154900,0
|
||||
20250408,172300,29114883000,154900,154900,154900,154900,0
|
||||
20250408,172200,29114883000,154900,154900,154900,154900,0
|
||||
20250408,172100,29114883000,154900,154900,154900,154900,0
|
||||
20250408,172000,29114883000,154900,154900,154900,154900,0
|
||||
20250408,171900,29114883000,154900,154900,154900,154900,0
|
||||
20250408,171800,29114883000,154900,154900,154900,154900,0
|
||||
20250408,171700,29114883000,154900,154900,154900,154900,0
|
||||
20250408,171600,29114883000,154900,154900,154900,154900,0
|
||||
20250408,171500,29114883000,154900,154900,154900,154900,0
|
||||
20250408,171400,29114883000,154900,154900,154900,154900,0
|
||||
20250408,171300,29114883000,154900,154900,154900,154900,0
|
||||
20250408,171200,29114883000,154900,154900,154900,154900,0
|
||||
20250408,171100,29114883000,154900,154900,154900,154900,0
|
||||
20250408,171000,29114883000,154900,154900,154900,154900,0
|
||||
20250408,170900,29114883000,154900,154900,154900,154900,0
|
||||
20250408,170800,29114883000,154900,154900,154900,154900,9058
|
||||
20250408,170700,29114883000,154900,154900,154900,154900,0
|
||||
20250408,170600,29114883000,154900,154900,154900,154900,0
|
||||
20250408,170500,29114883000,154900,154900,154900,154900,0
|
||||
20250408,170400,29114883000,154900,154900,154900,154900,0
|
||||
20250408,170300,29114883000,154900,154900,154900,154900,0
|
||||
20250408,170200,29114883000,154900,154900,154900,154900,0
|
||||
20250408,170100,29114883000,154900,154900,154900,154900,0
|
||||
20250408,170000,29114883000,154900,154900,154900,154900,0
|
||||
20250408,165900,29114883000,154900,154900,154900,154900,0
|
||||
20250408,165800,29114883000,154900,154900,154900,154900,0
|
||||
20250408,165700,29114883000,154900,154900,154900,154900,0
|
||||
20250408,165600,29114883000,154900,154900,154900,154900,0
|
||||
20250408,165500,29114883000,154900,154900,154900,154900,0
|
||||
20250408,165400,29114883000,154900,154900,154900,154900,0
|
||||
20250408,165300,29114883000,154900,154900,154900,154900,0
|
||||
20250408,165200,29114883000,154900,154900,154900,154900,0
|
||||
20250408,165100,29114883000,154900,154900,154900,154900,0
|
||||
20250408,165000,29114883000,154900,154900,154900,154900,0
|
||||
20250408,164900,29114883000,154900,154900,154900,154900,0
|
||||
20250408,164800,29114883000,154900,154900,154900,154900,0
|
||||
20250408,164700,29114883000,154900,154900,154900,154900,0
|
||||
20250408,164600,29114883000,154900,154900,154900,154900,0
|
||||
20250408,164500,29114883000,154900,154900,154900,154900,0
|
||||
20250408,164400,29114883000,154900,154900,154900,154900,0
|
||||
20250408,164300,29114883000,154900,154900,154900,154900,0
|
||||
20250408,164200,29114883000,154900,154900,154900,154900,0
|
||||
20250408,164100,29114883000,154900,154900,154900,154900,0
|
||||
20250408,164000,29114883000,154900,154900,154900,154900,0
|
||||
20250408,163900,29114883000,154900,154900,154900,154900,0
|
||||
20250408,163800,29114883000,154900,154900,154900,154900,9058
|
||||
20250408,163700,29114883000,154900,154900,154900,154900,0
|
||||
20250408,163600,29114883000,154900,154900,154900,154900,0
|
||||
20250408,163500,29114883000,154900,154900,154900,154900,0
|
||||
20250408,163400,29114883000,154900,154900,154900,154900,0
|
||||
20250408,163300,29114883000,154900,154900,154900,154900,0
|
||||
20250408,163200,29114883000,154900,154900,154900,154900,0
|
||||
20250408,163100,29114883000,154900,154900,154900,154900,0
|
||||
20250408,163000,29114883000,154900,154900,154900,154900,0
|
||||
20250408,162900,29114883000,154900,154900,154900,154900,0
|
||||
20250408,162800,29114883000,154900,154900,154900,154900,0
|
||||
20250408,162700,29114883000,154900,154900,154900,154900,0
|
||||
20250408,162600,29114883000,154900,154900,154900,154900,0
|
||||
20250408,162500,29114883000,154900,154900,154900,154900,0
|
||||
20250408,162400,29114883000,154900,154900,154900,154900,0
|
||||
20250408,162300,29114883000,154900,154900,154900,154900,0
|
||||
20250408,162200,29114883000,154900,154900,154900,154900,0
|
||||
20250408,162100,29114883000,154900,154900,154900,154900,0
|
||||
20250408,162000,29114883000,154900,154900,154900,154900,0
|
||||
20250408,161900,29114883000,154900,154900,154900,154900,0
|
||||
20250408,161800,29114883000,154900,154900,154900,154900,0
|
||||
20250408,161700,29114883000,154900,154900,154900,154900,0
|
||||
20250408,161600,29114883000,154900,154900,154900,154900,0
|
||||
20250408,161500,29114883000,154900,154900,154900,154900,0
|
||||
20250408,161400,29114883000,154900,154900,154900,154900,0
|
||||
20250408,161300,29114883000,154900,154900,154900,154900,0
|
||||
20250408,161200,29114883000,154900,154900,154900,154900,0
|
||||
20250408,161100,29114883000,154900,154900,154900,154900,0
|
||||
20250408,161000,29114883000,154900,154900,154900,154900,0
|
||||
20250408,160900,29114883000,154900,154900,154900,154900,0
|
||||
20250408,160800,29114883000,154900,154900,154900,154900,9058
|
||||
20250408,160700,29114883000,154900,154900,154900,154900,0
|
||||
20250408,160600,29114883000,154900,154900,154900,154900,0
|
||||
20250408,160500,29114883000,154900,154900,154900,154900,0
|
||||
20250408,160400,29114883000,154900,154900,154900,154900,0
|
||||
20250408,160300,29114883000,154900,154900,154900,154900,0
|
||||
20250408,160200,29114883000,154900,154900,154900,154900,0
|
||||
20250408,160100,29114883000,154900,154900,154900,154900,0
|
||||
20250408,160000,29114883000,154900,154900,154900,154900,0
|
||||
20250408,155900,29114883000,154900,154900,154900,154900,0
|
||||
20250408,155800,29114883000,154900,154900,154900,154900,0
|
||||
20250408,155700,29114883000,154900,154900,154900,154900,0
|
||||
20250408,155600,29114883000,154900,154900,154900,154900,0
|
||||
20250408,155500,29114883000,154900,154900,154900,154900,0
|
||||
20250408,155400,29114883000,154900,154900,154900,154900,0
|
||||
20250408,155300,29114883000,154900,154900,154900,154900,0
|
||||
20250408,155200,29114883000,154900,154900,154900,154900,0
|
||||
20250408,155100,29114883000,154900,154900,154900,154900,0
|
||||
20250408,155000,29114883000,154900,154900,154900,154900,0
|
||||
20250408,154900,29114883000,154900,154900,154900,154900,0
|
||||
20250408,154800,29114883000,154900,154900,154900,154900,0
|
||||
20250408,154700,29114883000,154900,154900,154900,154900,0
|
||||
20250408,154600,29114883000,154900,154900,154900,154900,0
|
||||
20250408,154500,29114883000,154900,154900,154900,154900,0
|
||||
20250408,154400,29114883000,154900,154900,154900,154900,0
|
||||
20250408,154300,29114883000,154900,154900,154900,154900,0
|
||||
20250408,154200,29114883000,154900,154900,154900,154900,0
|
||||
20250408,154100,29114883000,154900,154900,154900,154900,0
|
||||
20250408,154000,29114883000,154900,154900,154900,154900,0
|
||||
20250408,153900,29114883000,154900,154900,154900,154900,0
|
||||
20250408,153800,29114883000,154900,154900,154900,154900,9058
|
||||
20250408,153700,29114883000,154900,154900,154900,154900,0
|
||||
20250408,153600,29114883000,154900,154900,154900,154900,0
|
||||
20250408,153500,29114883000,154900,154900,154900,154900,0
|
||||
20250408,153400,29114883000,154900,154900,154900,154900,0
|
||||
20250408,153300,29114883000,154900,154900,154900,154900,0
|
||||
20250408,153200,29114883000,154900,154900,154900,154900,0
|
||||
20250408,153100,29114883000,154900,154900,154900,154900,0
|
||||
20250408,153000,29114883000,154900,154900,154900,154900,9058
|
||||
20250408,152900,27711798800,154600,154600,154600,154600,0
|
||||
20250408,152800,27711798800,154600,154600,154600,154600,0
|
||||
20250408,152700,27711798800,154600,154600,154600,154600,0
|
||||
20250408,152600,27711798800,154600,154600,154600,154600,0
|
||||
20250408,152500,27711798800,154600,154600,154600,154600,0
|
||||
20250408,152400,27711798800,154600,154600,154600,154600,0
|
||||
20250408,152300,27711798800,154600,154600,154600,154600,0
|
||||
20250408,152200,27711798800,154600,154600,154600,154600,0
|
||||
20250408,152100,27711798800,154600,154600,154600,154600,0
|
||||
20250408,152000,27711798800,154600,154600,154600,154600,0
|
||||
20250408,151900,27711798800,154600,154700,155000,154600,904
|
||||
20250408,151800,27571909500,154600,154600,154800,154500,411
|
||||
20250408,151700,27508368000,154700,154400,154700,154400,414
|
||||
20250408,151600,27444397700,154400,154600,154700,154400,549
|
||||
20250408,151500,27359556400,154600,154700,154800,154600,408
|
||||
20250408,151400,27296441200,154600,154750,154800,154600,482
|
||||
20250408,151300,27221876600,154750,154800,154800,154700,234
|
||||
20250408,151200,27185669300,154800,154900,154900,154700,496
|
||||
20250408,151100,27108896650,154900,154850,154900,154800,251
|
||||
20250408,151000,27070032200,154850,154900,154900,154800,132
|
||||
20250408,150900,27049589700,154900,154900,155000,154800,245
|
||||
20250408,150800,27011640500,154900,155000,155000,154900,274
|
||||
20250408,150700,26969189100,155000,154800,155000,154800,569
|
||||
20250408,150600,26881028550,154900,154900,154900,154800,223
|
||||
20250408,150500,26846497050,154900,154750,154900,154750,205
|
||||
20250408,150400,26814762200,154800,154900,155100,154800,467
|
||||
20250408,150300,26742450600,154900,155300,155300,154800,357
|
||||
20250408,150200,26687094000,155100,154950,155200,154850,1135
|
||||
20250408,150100,26511102900,154900,154800,154900,154800,493
|
||||
20250408,150000,26434757700,154900,154900,154900,154700,338
|
||||
20250408,145900,26382432600,154800,154900,155000,154800,353
|
||||
20250408,145800,26327749000,155000,155000,155100,155000,129
|
||||
20250408,145700,26307750850,155100,154900,155200,154900,627
|
||||
20250408,145600,26210551750,154900,154850,155000,154800,354
|
||||
20250408,145500,26155716750,154850,154900,155000,154800,196
|
||||
20250408,145400,26125367300,155000,154700,155000,154700,560
|
||||
20250408,145300,26038635700,154800,154700,154800,154700,187
|
||||
20250408,145200,26009705900,154750,155000,155000,154700,815
|
||||
20250408,145100,25883457050,154900,154500,155000,154500,582
|
||||
20250408,145000,25793378050,154600,154600,154800,154500,627
|
||||
20250408,144900,25696388850,154700,154700,154800,154500,573
|
||||
20250408,144800,25607780400,154800,154700,154900,154700,169
|
||||
20250408,144700,25581620100,154700,154700,154900,154700,635
|
||||
20250408,144600,25483323400,154800,154900,155000,154700,524
|
||||
20250408,144500,25402186500,155000,154900,155000,154800,248
|
||||
20250408,144400,25363762900,154900,155150,155200,154700,687
|
||||
20250408,144300,25257333350,155100,155100,155200,155100,78
|
||||
20250408,144200,25245234600,155100,155100,155200,155100,30
|
||||
20250408,144100,25240581300,155100,155400,155500,155000,697
|
||||
20250408,144000,25132332100,155400,155400,155500,155400,379
|
||||
20250408,143900,25073427550,155400,155500,155500,155400,125
|
||||
20250408,143800,25054001050,155500,155200,155500,155200,508
|
||||
20250408,143700,24975075950,155300,155100,155300,155000,353
|
||||
20250408,143600,24920310500,155100,155100,155200,155000,317
|
||||
20250408,143500,24871147200,155100,155100,155150,155000,180
|
||||
20250408,143400,24843233550,155100,155100,155200,155000,186
|
||||
20250408,143300,24814381700,155000,155000,155100,154900,368
|
||||
20250408,143200,24757334100,154900,155000,155100,154900,69
|
||||
20250408,143100,24746641100,155000,154500,155100,154400,750
|
||||
20250408,143000,24630578600,154500,154400,154500,154400,167
|
||||
20250408,142900,24604784200,154500,154750,154750,154400,602
|
||||
20250408,142800,24511708350,154700,154800,154900,154700,121
|
||||
20250408,142700,24492977050,154900,154800,154900,154700,482
|
||||
20250408,142600,24418356050,154800,154600,154800,154600,196
|
||||
20250408,142500,24388038000,154600,154600,154700,154600,158
|
||||
20250408,142400,24363608800,154700,154700,154800,154600,70
|
||||
20250408,142300,24352779800,154700,155000,155050,154600,357
|
||||
20250408,142200,24297514650,155000,154900,155300,154900,320
|
||||
20250408,142100,24247894450,154800,154600,154800,154600,235
|
||||
20250408,142000,24211534750,154700,154700,155100,154700,592
|
||||
20250408,141900,24119851150,154700,154400,154700,154300,405
|
||||
20250408,141800,24057255050,154300,154400,154500,154200,261
|
||||
20250408,141700,24016968450,154400,154400,154600,154400,264
|
||||
20250408,141600,23976182950,154400,154600,154600,154350,455
|
||||
20250408,141500,23905890750,154600,154700,154700,154600,68
|
||||
20250408,141400,23895375050,154700,154600,154700,154500,282
|
||||
20250408,141300,23851780150,154600,154700,154700,154600,82
|
||||
20250408,141200,23839102350,154700,154600,154700,154300,380
|
||||
20250408,141100,23780366350,154600,154650,154800,154600,173
|
||||
20250408,141000,23753607800,154600,154800,154800,154600,102
|
||||
20250408,140900,23737828100,154800,154900,154900,154600,397
|
||||
20250408,140800,23676386100,154900,154850,154900,154800,91
|
||||
20250408,140700,23662294600,154800,154500,154900,154500,140
|
||||
20250408,140600,23640631750,154500,154600,154700,154400,304
|
||||
20250408,140500,23593650850,154600,154900,155000,154600,222
|
||||
20250408,140400,23559295950,154900,155200,155300,154600,791
|
||||
20250408,140300,23436658700,155300,155200,155300,155200,106
|
||||
20250408,140200,23420207100,155250,155300,155350,155200,91
|
||||
20250408,140100,23406077900,155300,155400,155500,155300,282
|
||||
20250408,140000,23362258400,155500,155300,155500,155200,191
|
||||
20250408,135900,23332598600,155200,155200,155300,155100,101
|
||||
20250408,135800,23316922200,155200,155400,155500,155200,270
|
||||
20250408,135700,23274971450,155400,155500,155700,155400,396
|
||||
20250408,135600,23213371750,155400,155200,155500,155100,767
|
||||
20250408,135500,23094262550,155200,155100,155300,155100,128
|
||||
20250408,135400,23074402450,155200,155200,155300,155100,221
|
||||
20250408,135300,23040106850,155200,155200,155300,154500,578
|
||||
20250408,135200,22950480250,155200,154900,155300,154900,576
|
||||
20250408,135100,22861118300,154900,154600,155000,154500,747
|
||||
20250408,135000,22745502700,154500,154700,154700,154400,210
|
||||
20250408,134900,22713030900,154700,154600,154800,154300,871
|
||||
20250408,134800,22578419450,154600,154400,154700,154300,590
|
||||
20250408,134700,22487255650,154400,154100,154500,154100,837
|
||||
20250408,134600,22358080150,154000,154100,154200,153900,246
|
||||
20250408,134500,22320176750,154100,154300,154400,153800,307
|
||||
20250408,134400,22272851450,154300,154100,154400,153900,267
|
||||
20250408,134300,22231662850,154100,154200,154500,153900,514
|
||||
20250408,134200,22152352950,154200,154300,154300,153900,289
|
||||
20250408,134100,22107792850,154200,154300,154300,154200,162
|
||||
20250408,134000,22082800850,154200,153700,154300,153700,1165
|
||||
20250408,133900,21903385800,153700,153800,153900,153700,204
|
||||
20250408,133800,21872013950,153800,153800,153900,153800,169
|
||||
20250408,133700,21846020050,153800,153600,153900,153550,470
|
||||
20250408,133600,21773756400,153600,153700,153700,153600,582
|
||||
20250408,133500,21684339100,153600,153700,153700,153600,42
|
||||
20250408,133400,21677886300,153600,153500,153700,153400,507
|
||||
20250408,133300,21600011350,153400,153800,153800,153400,820
|
||||
20250408,133200,21474010350,153700,154000,154100,153700,719
|
||||
20250408,133100,21363343950,154000,154100,154100,154000,470
|
||||
20250408,133000,21290922050,154200,154200,154200,154100,139
|
||||
20250408,132900,21269497250,154100,154100,154400,154100,791
|
||||
20250408,132800,21147458750,154200,154100,154300,154100,397
|
||||
20250408,132700,21086240800,154200,154000,154200,154000,201
|
||||
20250408,132600,21055273600,154000,154200,154200,154000,260
|
||||
20250408,132500,21015208900,154200,154100,154200,153900,419
|
||||
20250408,132400,20950643150,154100,154200,154300,154000,251
|
||||
20250408,132300,20911968550,154200,154000,154300,154000,446
|
||||
20250408,132200,20843185750,154000,153900,154200,153900,302
|
||||
20250408,132100,20796656700,153900,153900,154100,153800,404
|
||||
20250408,132000,20734472500,153900,154100,154100,153900,629
|
||||
20250408,131900,20637609100,154100,154000,154200,154000,359
|
||||
20250408,131800,20582294150,154100,154300,154400,154100,362
|
||||
20250408,131700,20526455050,154300,154500,154600,154300,236
|
||||
20250408,131600,20490002350,154500,154300,154600,154300,265
|
||||
20250408,131500,20449072150,154400,154500,154500,154300,283
|
||||
20250408,131400,20405373950,154500,154600,154600,154400,170
|
||||
20250408,131300,20379108450,154600,154300,154700,154200,522
|
||||
20250408,131200,20298493400,154300,154500,154700,154300,317
|
||||
20250408,131100,20249508100,154300,154800,154800,154300,579
|
||||
20250408,131000,20160002900,154800,154200,154800,154150,874
|
||||
20250408,130900,20024956450,154100,154200,154200,154000,116
|
||||
20250408,130800,20007076250,154200,153800,154300,153700,816
|
||||
20250408,130700,19881325950,153800,153600,153800,153500,310
|
||||
20250408,130600,19833686700,153700,153700,154000,153600,250
|
||||
20250408,130500,19795250300,153600,153700,154000,153600,458
|
||||
20250408,130400,19724795200,153700,153600,153700,153500,194
|
||||
20250408,130300,19695002150,153600,153500,153700,153500,252
|
||||
20250408,130200,19656304850,153400,153400,153500,153400,64
|
||||
20250408,130100,19646484850,153500,153600,153600,153300,193
|
||||
20250408,130000,19616873850,153600,153500,153700,153300,325
|
||||
20250408,125900,19566971950,153500,153500,153700,153500,136
|
||||
20250408,125800,19546082950,153300,153200,153800,153150,358
|
||||
20250408,125700,19491157000,153200,153200,153300,153200,240
|
||||
20250408,125600,19454388300,153100,153200,153300,153100,187
|
||||
20250408,125500,19425740900,153200,153200,153300,153100,544
|
||||
20250408,125400,19342412500,153200,153200,153300,153200,180
|
||||
20250408,125300,19314821000,153200,153200,153300,153100,128
|
||||
20250408,125200,19295212400,153200,153200,153300,153100,503
|
||||
20250408,125100,19218136650,153200,153300,153300,153200,319
|
||||
20250408,125000,19169242850,153200,153100,153300,153100,137
|
||||
20250408,124900,19148252750,153100,153400,153500,153000,2295
|
||||
20250408,124800,18796602450,153500,153500,153600,153400,746
|
||||
20250408,124700,18682100200,153400,153550,153550,153400,257
|
||||
20250408,124600,18642663450,153550,153500,153550,153500,134
|
||||
20250408,124500,18622094000,153500,153700,153700,153500,179
|
||||
20250408,124400,18594601600,153600,153900,153900,153600,502
|
||||
20250408,124300,18517463600,153900,153600,154000,153600,254
|
||||
20250408,124200,18478422850,153600,153700,153700,153600,101
|
||||
20250408,124100,18462903050,153800,154000,154000,153600,190
|
||||
20250408,124000,18433689350,154000,153700,154000,153600,290
|
||||
20250408,123900,18389115650,153750,153800,153800,153700,22
|
||||
20250408,123800,18385733800,153800,153700,153900,153600,132
|
||||
20250408,123700,18365437200,153800,153700,153800,153600,301
|
||||
20250408,123600,18319188150,153700,153700,153700,153600,98
|
||||
20250408,123500,18304125750,153600,153700,154000,153600,77
|
||||
20250408,123400,18292288550,153600,153700,154000,153600,278
|
||||
20250408,123300,18249533950,153600,153700,153900,153600,193
|
||||
20250408,123200,18219867600,153700,153900,154000,153600,129
|
||||
20250408,123100,18200026700,153900,153600,153900,153600,84
|
||||
20250408,123000,18187114600,153600,153700,153800,153500,229
|
||||
20250408,122900,18151934000,153700,153700,153800,153600,75
|
||||
20250408,122800,18140406100,153700,153700,153700,153600,73
|
||||
20250408,122700,18129186400,153650,153600,154000,153500,121
|
||||
20250408,122600,18110575650,153700,153700,153700,153500,135
|
||||
20250408,122500,18089837250,153700,153700,153800,153600,347
|
||||
20250408,122400,18036498600,153700,153800,153800,153600,204
|
||||
20250408,122300,18005142700,154100,153600,154100,153600,275
|
||||
20250408,122200,17962838400,153500,153400,153800,153400,140
|
||||
20250408,122100,17941351050,153400,153500,153500,153400,66
|
||||
20250408,122000,17931222850,153400,153400,153500,153400,318
|
||||
20250408,121900,17882439450,153400,153200,153400,153200,99
|
||||
20250408,121800,17867263350,153300,153300,153300,153200,219
|
||||
20250408,121700,17833692600,153300,153300,153400,153300,789
|
||||
20250408,121600,17712726550,153300,153400,153400,153300,253
|
||||
20250408,121500,17673930400,153400,153500,153500,153400,535
|
||||
20250408,121400,17591812300,153500,153700,153700,153500,519
|
||||
20250408,121300,17512071700,153700,153900,154000,153700,368
|
||||
20250408,121200,17455453900,154000,153900,154000,153900,107
|
||||
20250408,121100,17438985750,154000,154100,154100,153900,132
|
||||
20250408,121000,17418658050,154100,154050,154100,153900,268
|
||||
20250408,120900,17377373300,154000,154000,154100,153900,138
|
||||
20250408,120800,17356120600,154000,154000,154000,153900,55
|
||||
20250408,120700,17347651000,154000,154200,154300,153900,232
|
||||
20250408,120600,17311924800,154200,154200,154300,154100,438
|
||||
20250408,120500,17244385850,154300,154200,154300,154200,38
|
||||
20250408,120400,17238523850,154200,154250,154600,154200,285
|
||||
20250408,120300,17194556050,154250,154300,154300,154100,102
|
||||
20250408,120200,17178826400,154300,154200,154300,154100,301
|
||||
20250408,120100,17132416000,154200,153900,154200,153900,271
|
||||
20250408,120000,17090663300,153900,154000,154100,153800,366
|
||||
20250408,115900,17034325300,154100,153950,154100,153900,141
|
||||
20250408,115800,17012609400,153900,154000,154000,153900,242
|
||||
20250408,115700,16975354100,154100,154000,154100,154000,391
|
||||
20250408,115600,16915135050,154000,154100,154100,154000,201
|
||||
20250408,115500,16884175850,154000,154200,154200,154000,182
|
||||
20250408,115400,16856130950,154200,154200,154200,154100,64
|
||||
20250408,115300,16846263100,154300,154400,154500,154200,73
|
||||
20250408,115200,16834991900,154300,154400,154450,154100,115
|
||||
20250408,115100,16817250800,154400,154400,154700,154300,144
|
||||
20250408,115000,16794993900,154500,154700,154700,154400,107
|
||||
20250408,114900,16778464100,154600,154700,154750,154550,115
|
||||
20250408,114800,16760681650,154700,154500,154900,154400,137
|
||||
20250408,114700,16739483750,154600,154300,154800,154200,619
|
||||
20250408,114600,16643800850,154300,154600,154700,154300,130
|
||||
20250408,114500,16623722350,154700,154200,154800,154200,369
|
||||
20250408,114400,16566733750,154100,154100,154200,154100,181
|
||||
20250408,114300,16538836950,154100,154100,154200,154000,169
|
||||
20250408,114200,16512799750,154100,154300,154300,154100,40
|
||||
20250408,114100,16506634700,154200,154400,154400,154100,120
|
||||
20250408,114000,16488125100,154100,154000,154500,154000,323
|
||||
20250408,113900,16438311300,154000,154200,154200,154000,153
|
||||
20250408,113800,16414738950,154200,154100,154200,154000,201
|
||||
20250408,113700,16383764650,154200,154200,154200,154100,74
|
||||
20250408,113600,16372360150,154200,154200,154300,154150,225
|
||||
20250408,113500,16337664800,154200,154300,154400,154200,214
|
||||
20250408,113400,16304645100,154300,154500,154500,154300,97
|
||||
20250408,113300,16289671500,154300,154200,154600,154100,310
|
||||
20250408,113200,16241828950,154200,154100,154200,154100,48
|
||||
20250408,113100,16234429850,154200,154500,154500,154200,370
|
||||
20250408,113000,16177323450,154500,154700,154700,154500,85
|
||||
20250408,112900,16164180850,154700,154650,154700,154600,51
|
||||
20250408,112800,16156292600,154650,154700,154700,154600,64
|
||||
20250408,112700,16146392950,154600,154700,155000,154500,252
|
||||
20250408,112600,16107390700,154600,154600,154600,154500,78
|
||||
20250408,112500,16095335600,154500,154400,154700,154300,261
|
||||
20250408,112400,16055002700,154400,154600,154800,154200,548
|
||||
20250408,112300,15970335250,154600,154800,154800,154600,155
|
||||
20250408,112200,15946354350,154700,154800,154800,154700,19
|
||||
20250408,112100,15943414050,154700,155000,155000,154700,125
|
||||
20250408,112000,15924050500,155000,155200,155200,155000,115
|
||||
20250408,111900,15906217000,155100,155100,155300,155000,188
|
||||
20250408,111800,15877055900,155000,155000,155100,155000,130
|
||||
20250408,111700,15856897150,155100,154900,155100,154900,24
|
||||
20250408,111600,15853178850,154900,155100,155100,154500,504
|
||||
20250408,111500,15775181850,155100,155100,155200,155000,92
|
||||
20250408,111400,15760913050,155000,155100,155100,154900,90
|
||||
20250408,111300,15746962650,155000,154900,155000,154900,35
|
||||
20250408,111200,15741538450,154900,154900,154900,154700,91
|
||||
20250408,111100,15727447650,155000,155100,155100,154900,93
|
||||
20250408,111000,15713032550,155100,155000,155100,154700,118
|
||||
20250408,110900,15694744650,155000,155400,155400,154800,799
|
||||
20250408,110800,15570752900,155400,155400,155500,155400,72
|
||||
20250408,110700,15559563900,155500,155600,155600,155500,256
|
||||
20250408,110600,15519747500,155600,155700,155700,155600,131
|
||||
20250408,110500,15499362150,155600,155800,155900,155600,88
|
||||
20250408,110400,15485656450,155900,155700,156000,155700,76
|
||||
20250408,110300,15473813550,155700,156400,156400,155600,445
|
||||
20250408,110200,15404435500,156400,156300,156400,156300,14
|
||||
20250408,110100,15402246300,156400,156500,156500,156400,208
|
||||
20250408,110000,15369708400,156600,156600,156650,156500,90
|
||||
20250408,105900,15355614800,156600,156400,156700,156400,192
|
||||
20250408,105800,15325550500,156500,156500,156500,156400,91
|
||||
20250408,105700,15311312800,156500,156500,156550,156400,264
|
||||
20250408,105600,15270013650,156600,156600,156700,156500,634
|
||||
20250408,105500,15170729750,156600,156100,156600,156100,1289
|
||||
20250408,105400,14969076150,156300,156100,156300,156000,844
|
||||
20250408,105300,14837214800,156200,156100,156300,156100,334
|
||||
20250408,105200,14785049400,156200,156000,156200,156000,232
|
||||
20250408,105100,14748837100,156000,156200,156300,155900,167
|
||||
20250408,105000,14722774350,156200,156100,156300,156000,327
|
||||
20250408,104900,14671719550,156000,156100,156100,156000,135
|
||||
20250408,104800,14650653750,156100,156050,156200,155900,379
|
||||
20250408,104700,14591508000,156100,155700,156100,155600,348
|
||||
20250408,104600,14537260600,155700,156000,156000,155600,389
|
||||
20250408,104500,14476653900,156000,156050,156100,155800,750
|
||||
20250408,104400,14359659600,156000,155800,156100,155800,431
|
||||
20250408,104300,14292458400,155900,155400,155900,155200,1060
|
||||
20250408,104200,14127500700,155500,155100,155500,155100,262
|
||||
20250408,104100,14086819200,155000,155300,155400,154700,410
|
||||
20250408,104000,14023259700,155400,155000,155400,155000,131
|
||||
20250408,103900,14002924900,155000,155200,155300,155000,224
|
||||
20250408,103800,13968171300,155300,155400,155500,155250,381
|
||||
20250408,103700,13908966550,155400,155400,155500,155300,150
|
||||
20250408,103600,13885657750,155400,155400,155500,155200,248
|
||||
20250408,103500,13847121900,155400,155200,155500,155200,226
|
||||
20250408,103400,13812004400,155300,155200,155300,155200,114
|
||||
20250408,103300,13794306500,155200,155300,155350,155200,77
|
||||
20250408,103200,13782349550,155300,155300,155400,155200,65
|
||||
20250408,103100,13772254350,155300,154900,155600,154900,667
|
||||
20250408,103000,13668698250,154900,155200,155500,154900,849
|
||||
20250408,102900,13537021550,155200,155300,155400,155100,162
|
||||
20250408,102800,13511871250,155400,155900,155900,155200,432
|
||||
20250408,102700,13444734050,156000,155600,156000,155500,1689
|
||||
20250408,102600,13181459950,155600,154500,155700,154500,1746
|
||||
20250408,102500,12910653300,154500,154600,154600,154500,154
|
||||
20250408,102400,12886857000,154500,154250,154600,154200,597
|
||||
20250408,102300,12794702700,154200,154100,154500,154100,394
|
||||
20250408,102200,12733914950,154100,153600,154200,153600,1214
|
||||
20250408,102100,12546956350,153700,153550,153800,153500,237
|
||||
20250408,102000,12510547600,153550,153500,153600,153500,129
|
||||
20250408,101900,12490745600,153500,153700,153700,153300,592
|
||||
20250408,101800,12399883600,153800,153900,153900,153300,567
|
||||
20250408,101700,12312818400,154000,153800,154000,153600,461
|
||||
20250408,101600,12241956100,154000,154100,154200,153800,946
|
||||
20250408,101500,12096240700,154000,154150,154500,154000,1547
|
||||
20250408,101400,11857481850,154000,154100,154300,154000,264
|
||||
20250408,101300,11816792750,154100,154000,154100,153900,215
|
||||
20250408,101200,11783682500,154000,154100,154300,154000,292
|
||||
20250408,101100,11738671400,154100,154500,154600,154100,217
|
||||
20250408,101000,11705180900,154600,153600,154700,153400,1161
|
||||
20250408,100900,11526441800,153500,153550,153700,153500,668
|
||||
20250408,100800,11423878800,153550,153600,153700,153500,826
|
||||
20250408,100700,11297038800,153600,153600,153700,153400,610
|
||||
20250408,100600,11203359200,153500,153900,154000,153500,710
|
||||
20250408,100500,11094223200,153800,154000,154100,153600,2923
|
||||
20250408,100400,10644132900,154000,154250,154400,154000,918
|
||||
20250408,100300,10502618600,154100,154200,154400,154100,453
|
||||
20250408,100200,10432733500,154300,154100,154400,154000,312
|
||||
20250408,100100,10384639000,154100,154300,154500,154100,850
|
||||
20250408,100000,10253575500,154300,154400,154500,154100,316
|
||||
20250408,095900,10204832100,154400,154500,154600,154200,533
|
||||
20250408,095800,10122544800,154400,155000,155000,154400,1779
|
||||
20250408,095700,9847420250,155100,155800,155900,155000,858
|
||||
20250408,095600,9714062150,155800,156000,156000,155800,358
|
||||
20250408,095500,9658248450,155900,155800,156000,155700,439
|
||||
20250408,095400,9589847450,156000,155700,156300,155700,548
|
||||
20250408,095300,9504411550,155700,155650,155700,155200,259
|
||||
20250408,095200,9464151350,155700,156000,156000,155600,545
|
||||
20250408,095100,9379176850,156100,156200,156600,156100,350
|
||||
20250408,095000,9324475550,156200,155800,156200,155700,652
|
||||
20250408,094900,9222782350,155800,155600,155900,155600,66
|
||||
20250408,094800,9212500350,155600,155700,155900,155500,408
|
||||
20250408,094700,9148999550,155700,155200,155800,155200,646
|
||||
20250408,094600,9048612500,155200,155400,155400,155100,715
|
||||
20250408,094500,8937649400,155400,155300,155400,155000,566
|
||||
20250408,094400,8849831000,155300,155300,155500,155200,507
|
||||
20250408,094300,8771088800,155300,155500,155500,155100,455
|
||||
20250408,094200,8700452600,155400,155300,155700,155200,475
|
||||
20250408,094100,8626627000,155300,154900,155300,154900,980
|
||||
20250408,094000,8474663700,154900,155500,155500,154800,1584
|
||||
20250408,093900,8229001300,155200,155200,155600,155100,1084
|
||||
20250408,093800,8060712700,155300,155700,155800,155300,1459
|
||||
20250408,093700,7833810300,155500,156100,156100,155500,925
|
||||
20250408,093600,7689796200,156100,155900,156100,155700,960
|
||||
20250408,093500,7540176100,156100,156400,156400,155800,1268
|
||||
20250408,093400,7342256200,156400,156400,156600,156300,416
|
||||
20250408,093300,7277183100,156400,156700,156700,156200,613
|
||||
20250408,093200,7181310400,156600,156600,156700,156400,190
|
||||
20250408,093100,7151568100,156600,156600,156700,156000,1455
|
||||
20250408,093000,6924174300,156700,156600,156800,156500,262
|
||||
20250408,092900,6883137200,156600,156300,156700,156300,598
|
||||
20250408,092800,6789522000,156400,155900,156600,155900,695
|
||||
20250408,092700,6680952200,155900,155900,156000,155800,265
|
||||
20250408,092600,6639655200,155900,155100,156000,155000,999
|
||||
20250408,092500,6484447200,155200,155200,155500,155000,1466
|
||||
20250408,092400,6256926800,155200,155500,155500,155100,1158
|
||||
20250408,092300,6077103100,155600,156100,156100,155500,1080
|
||||
20250408,092200,5908977900,156100,156700,156900,156000,762
|
||||
20250408,092100,5789780800,156700,156400,156800,156300,687
|
||||
20250408,092000,5682244100,156400,156700,156900,156200,701
|
||||
20250408,091900,5572551800,156700,155800,156900,155800,856
|
||||
20250408,091800,5438616800,155800,156100,156100,155400,674
|
||||
20250408,091700,5333673800,156100,156500,156900,155700,2220
|
||||
20250408,091600,4987072900,156400,157300,157400,156300,1946
|
||||
20250408,091500,4681839900,157300,157600,157900,157100,1271
|
||||
20250408,091400,4481616300,157700,157300,157900,157300,1206
|
||||
20250408,091300,4291509200,157200,157400,157500,157000,1175
|
||||
20250408,091200,4106709100,157400,157100,157600,157000,1280
|
||||
20250408,091100,3905265000,157200,157000,157500,156800,1945
|
||||
20250408,091000,3599389250,156900,156600,156900,156500,738
|
||||
20250408,090900,3483727750,156500,156300,156700,156200,1361
|
||||
20250408,090800,3270888350,156300,156500,156600,156100,1414
|
||||
20250408,090700,3049842250,156500,156500,156500,156200,1951
|
||||
20250408,090600,2744814150,156600,156600,157100,156600,1425
|
||||
20250408,090500,2521428750,156600,157000,157000,156300,1083
|
||||
20250408,090400,2351803050,157000,157400,157400,156800,916
|
||||
20250408,090300,2207854950,157500,156800,157700,156600,1116
|
||||
20250408,090200,2032401350,157000,157200,157300,156600,1442
|
||||
20250408,090100,1805959250,157300,157900,157900,156600,3222
|
||||
20250408,090000,1298938300,158000,157500,159400,157500,8215
|
||||
|
Reference in New Issue
Block a user