Update 2025-04-08 2740 candle_min
This commit is contained in:
583
011790/min/candle-20250408.csv
Normal file
583
011790/min/candle-20250408.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184100,20816586600,91900,91900,91900,91900,7659
|
||||
20250408,184000,20816586600,91900,91900,91900,91900,0
|
||||
20250408,183900,20816586600,91900,91900,91900,91900,0
|
||||
20250408,183800,20816586600,91900,91900,91900,91900,0
|
||||
20250408,183700,20816586600,91900,91900,91900,91900,0
|
||||
20250408,183600,20816586600,91900,91900,91900,91900,0
|
||||
20250408,183500,20816586600,91900,91900,91900,91900,0
|
||||
20250408,183400,20816586600,91900,91900,91900,91900,0
|
||||
20250408,183300,20816586600,91900,91900,91900,91900,0
|
||||
20250408,183200,20816586600,91900,91900,91900,91900,0
|
||||
20250408,183100,20816586600,91900,91900,91900,91900,0
|
||||
20250408,183000,20816586600,91900,91900,91900,91900,0
|
||||
20250408,182900,20816586600,91900,91900,91900,91900,0
|
||||
20250408,182800,20816586600,91900,91900,91900,91900,0
|
||||
20250408,182700,20816586600,91900,91900,91900,91900,0
|
||||
20250408,182600,20816586600,91900,91900,91900,91900,0
|
||||
20250408,182500,20816586600,91900,91900,91900,91900,0
|
||||
20250408,182400,20816586600,91900,91900,91900,91900,0
|
||||
20250408,182300,20816586600,91900,91900,91900,91900,0
|
||||
20250408,182200,20816586600,91900,91900,91900,91900,0
|
||||
20250408,182100,20816586600,91900,91900,91900,91900,0
|
||||
20250408,182000,20816586600,91900,91900,91900,91900,0
|
||||
20250408,181900,20816586600,91900,91900,91900,91900,0
|
||||
20250408,181800,20816586600,91900,91900,91900,91900,0
|
||||
20250408,181700,20816586600,91900,91900,91900,91900,0
|
||||
20250408,181600,20816586600,91900,91900,91900,91900,0
|
||||
20250408,181500,20816586600,91900,91900,91900,91900,0
|
||||
20250408,181400,20816586600,91900,91900,91900,91900,0
|
||||
20250408,181300,20816586600,91900,91900,91900,91900,0
|
||||
20250408,181200,20816586600,91900,91900,91900,91900,0
|
||||
20250408,181100,20816586600,91900,91900,91900,91900,7659
|
||||
20250408,181000,20816586600,91900,91900,91900,91900,0
|
||||
20250408,180900,20816586600,91900,91900,91900,91900,0
|
||||
20250408,180800,20816586600,91900,91900,91900,91900,0
|
||||
20250408,180700,20816586600,91900,91900,91900,91900,0
|
||||
20250408,180600,20816586600,91900,91900,91900,91900,0
|
||||
20250408,180500,20816586600,91900,91900,91900,91900,0
|
||||
20250408,180400,20816586600,91900,91900,91900,91900,0
|
||||
20250408,180300,20816586600,91900,91900,91900,91900,0
|
||||
20250408,180200,20816586600,91900,91900,91900,91900,0
|
||||
20250408,180100,20816586600,91900,91900,91900,91900,0
|
||||
20250408,180000,20816586600,91900,91900,91900,91900,0
|
||||
20250408,175900,20816586600,91900,91900,91900,91900,0
|
||||
20250408,175800,20816586600,91900,91900,91900,91900,0
|
||||
20250408,175700,20816586600,91900,91900,91900,91900,0
|
||||
20250408,175600,20816586600,91900,91900,91900,91900,0
|
||||
20250408,175500,20816586600,91900,91900,91900,91900,0
|
||||
20250408,175400,20816586600,91900,91900,91900,91900,0
|
||||
20250408,175300,20816586600,91900,91900,91900,91900,0
|
||||
20250408,175200,20816586600,91900,91900,91900,91900,0
|
||||
20250408,175100,20816586600,91900,91900,91900,91900,0
|
||||
20250408,175000,20816586600,91900,91900,91900,91900,0
|
||||
20250408,174900,20816586600,91900,91900,91900,91900,0
|
||||
20250408,174800,20816586600,91900,91900,91900,91900,0
|
||||
20250408,174700,20816586600,91900,91900,91900,91900,0
|
||||
20250408,174600,20816586600,91900,91900,91900,91900,0
|
||||
20250408,174500,20816586600,91900,91900,91900,91900,0
|
||||
20250408,174400,20816586600,91900,91900,91900,91900,0
|
||||
20250408,174300,20816586600,91900,91900,91900,91900,0
|
||||
20250408,174200,20816586600,91900,91900,91900,91900,0
|
||||
20250408,174100,20816586600,91900,91900,91900,91900,7659
|
||||
20250408,174000,20816586600,91900,91900,91900,91900,0
|
||||
20250408,173900,20816586600,91900,91900,91900,91900,0
|
||||
20250408,173800,20816586600,91900,91900,91900,91900,0
|
||||
20250408,173700,20816586600,91900,91900,91900,91900,0
|
||||
20250408,173600,20816586600,91900,91900,91900,91900,0
|
||||
20250408,173500,20816586600,91900,91900,91900,91900,0
|
||||
20250408,173400,20816586600,91900,91900,91900,91900,0
|
||||
20250408,173300,20816586600,91900,91900,91900,91900,0
|
||||
20250408,173200,20816586600,91900,91900,91900,91900,0
|
||||
20250408,173100,20816586600,91900,91900,91900,91900,0
|
||||
20250408,173000,20816586600,91900,91900,91900,91900,0
|
||||
20250408,172900,20816586600,91900,91900,91900,91900,0
|
||||
20250408,172800,20816586600,91900,91900,91900,91900,0
|
||||
20250408,172700,20816586600,91900,91900,91900,91900,0
|
||||
20250408,172600,20816586600,91900,91900,91900,91900,0
|
||||
20250408,172500,20816586600,91900,91900,91900,91900,0
|
||||
20250408,172400,20816586600,91900,91900,91900,91900,0
|
||||
20250408,172300,20816586600,91900,91900,91900,91900,0
|
||||
20250408,172200,20816586600,91900,91900,91900,91900,0
|
||||
20250408,172100,20816586600,91900,91900,91900,91900,0
|
||||
20250408,172000,20816586600,91900,91900,91900,91900,0
|
||||
20250408,171900,20816586600,91900,91900,91900,91900,0
|
||||
20250408,171800,20816586600,91900,91900,91900,91900,0
|
||||
20250408,171700,20816586600,91900,91900,91900,91900,0
|
||||
20250408,171600,20816586600,91900,91900,91900,91900,0
|
||||
20250408,171500,20816586600,91900,91900,91900,91900,0
|
||||
20250408,171400,20816586600,91900,91900,91900,91900,0
|
||||
20250408,171300,20816586600,91900,91900,91900,91900,0
|
||||
20250408,171200,20816586600,91900,91900,91900,91900,0
|
||||
20250408,171100,20816586600,91900,91900,91900,91900,7659
|
||||
20250408,171000,20816586600,91900,91900,91900,91900,0
|
||||
20250408,170900,20816586600,91900,91900,91900,91900,0
|
||||
20250408,170800,20816586600,91900,91900,91900,91900,0
|
||||
20250408,170700,20816586600,91900,91900,91900,91900,0
|
||||
20250408,170600,20816586600,91900,91900,91900,91900,0
|
||||
20250408,170500,20816586600,91900,91900,91900,91900,0
|
||||
20250408,170400,20816586600,91900,91900,91900,91900,0
|
||||
20250408,170300,20816586600,91900,91900,91900,91900,0
|
||||
20250408,170200,20816586600,91900,91900,91900,91900,0
|
||||
20250408,170100,20816586600,91900,91900,91900,91900,0
|
||||
20250408,170000,20816586600,91900,91900,91900,91900,0
|
||||
20250408,165900,20816586600,91900,91900,91900,91900,0
|
||||
20250408,165800,20816586600,91900,91900,91900,91900,0
|
||||
20250408,165700,20816586600,91900,91900,91900,91900,0
|
||||
20250408,165600,20816586600,91900,91900,91900,91900,0
|
||||
20250408,165500,20816586600,91900,91900,91900,91900,0
|
||||
20250408,165400,20816586600,91900,91900,91900,91900,0
|
||||
20250408,165300,20816586600,91900,91900,91900,91900,0
|
||||
20250408,165200,20816586600,91900,91900,91900,91900,0
|
||||
20250408,165100,20816586600,91900,91900,91900,91900,0
|
||||
20250408,165000,20816586600,91900,91900,91900,91900,0
|
||||
20250408,164900,20816586600,91900,91900,91900,91900,0
|
||||
20250408,164800,20816586600,91900,91900,91900,91900,0
|
||||
20250408,164700,20816586600,91900,91900,91900,91900,0
|
||||
20250408,164600,20816586600,91900,91900,91900,91900,0
|
||||
20250408,164500,20816586600,91900,91900,91900,91900,0
|
||||
20250408,164400,20816586600,91900,91900,91900,91900,0
|
||||
20250408,164300,20816586600,91900,91900,91900,91900,0
|
||||
20250408,164200,20816586600,91900,91900,91900,91900,0
|
||||
20250408,164100,20816586600,91900,91900,91900,91900,7659
|
||||
20250408,164000,20816586600,91900,91900,91900,91900,0
|
||||
20250408,163900,20816586600,91900,91900,91900,91900,0
|
||||
20250408,163800,20816586600,91900,91900,91900,91900,0
|
||||
20250408,163700,20816586600,91900,91900,91900,91900,0
|
||||
20250408,163600,20816586600,91900,91900,91900,91900,0
|
||||
20250408,163500,20816586600,91900,91900,91900,91900,0
|
||||
20250408,163400,20816586600,91900,91900,91900,91900,0
|
||||
20250408,163300,20816586600,91900,91900,91900,91900,0
|
||||
20250408,163200,20816586600,91900,91900,91900,91900,0
|
||||
20250408,163100,20816586600,91900,91900,91900,91900,0
|
||||
20250408,163000,20816586600,91900,91900,91900,91900,0
|
||||
20250408,162900,20816586600,91900,91900,91900,91900,0
|
||||
20250408,162800,20816586600,91900,91900,91900,91900,0
|
||||
20250408,162700,20816586600,91900,91900,91900,91900,0
|
||||
20250408,162600,20816586600,91900,91900,91900,91900,0
|
||||
20250408,162500,20816586600,91900,91900,91900,91900,0
|
||||
20250408,162400,20816586600,91900,91900,91900,91900,0
|
||||
20250408,162300,20816586600,91900,91900,91900,91900,0
|
||||
20250408,162200,20816586600,91900,91900,91900,91900,0
|
||||
20250408,162100,20816586600,91900,91900,91900,91900,0
|
||||
20250408,162000,20816586600,91900,91900,91900,91900,0
|
||||
20250408,161900,20816586600,91900,91900,91900,91900,0
|
||||
20250408,161800,20816586600,91900,91900,91900,91900,0
|
||||
20250408,161700,20816586600,91900,91900,91900,91900,0
|
||||
20250408,161600,20816586600,91900,91900,91900,91900,0
|
||||
20250408,161500,20816586600,91900,91900,91900,91900,0
|
||||
20250408,161400,20816586600,91900,91900,91900,91900,0
|
||||
20250408,161300,20816586600,91900,91900,91900,91900,0
|
||||
20250408,161200,20816586600,91900,91900,91900,91900,0
|
||||
20250408,161100,20816586600,91900,91900,91900,91900,7659
|
||||
20250408,161000,20816586600,91900,91900,91900,91900,0
|
||||
20250408,160900,20816586600,91900,91900,91900,91900,0
|
||||
20250408,160800,20816586600,91900,91900,91900,91900,0
|
||||
20250408,160700,20816586600,91900,91900,91900,91900,0
|
||||
20250408,160600,20816586600,91900,91900,91900,91900,0
|
||||
20250408,160500,20816586600,91900,91900,91900,91900,0
|
||||
20250408,160400,20816586600,91900,91900,91900,91900,0
|
||||
20250408,160300,20816586600,91900,91900,91900,91900,0
|
||||
20250408,160200,20816586600,91900,91900,91900,91900,0
|
||||
20250408,160100,20816586600,91900,91900,91900,91900,0
|
||||
20250408,160000,20816586600,91900,91900,91900,91900,0
|
||||
20250408,155900,20816586600,91900,91900,91900,91900,0
|
||||
20250408,155800,20816586600,91900,91900,91900,91900,0
|
||||
20250408,155700,20816586600,91900,91900,91900,91900,0
|
||||
20250408,155600,20816586600,91900,91900,91900,91900,0
|
||||
20250408,155500,20816586600,91900,91900,91900,91900,0
|
||||
20250408,155400,20816586600,91900,91900,91900,91900,0
|
||||
20250408,155300,20816586600,91900,91900,91900,91900,0
|
||||
20250408,155200,20816586600,91900,91900,91900,91900,0
|
||||
20250408,155100,20816586600,91900,91900,91900,91900,0
|
||||
20250408,155000,20816586600,91900,91900,91900,91900,0
|
||||
20250408,154900,20816586600,91900,91900,91900,91900,0
|
||||
20250408,154800,20816586600,91900,91900,91900,91900,0
|
||||
20250408,154700,20816586600,91900,91900,91900,91900,0
|
||||
20250408,154600,20816586600,91900,91900,91900,91900,0
|
||||
20250408,154500,20816586600,91900,91900,91900,91900,0
|
||||
20250408,154400,20816586600,91900,91900,91900,91900,0
|
||||
20250408,154300,20816586600,91900,91900,91900,91900,0
|
||||
20250408,154200,20816586600,91900,91900,91900,91900,0
|
||||
20250408,154100,20816586600,91900,91900,91900,91900,7659
|
||||
20250408,154000,20816586600,91900,91900,91900,91900,0
|
||||
20250408,153900,20816586600,91900,91900,91900,91900,0
|
||||
20250408,153800,20816586600,91900,91900,91900,91900,0
|
||||
20250408,153700,20816586600,91900,91900,91900,91900,0
|
||||
20250408,153600,20816586600,91900,91900,91900,91900,0
|
||||
20250408,153500,20816586600,91900,91900,91900,91900,0
|
||||
20250408,153400,20816586600,91900,91900,91900,91900,0
|
||||
20250408,153300,20816586600,91900,91900,91900,91900,0
|
||||
20250408,153200,20816586600,91900,91900,91900,91900,0
|
||||
20250408,153100,20816586600,91900,91900,91900,91900,0
|
||||
20250408,153000,20816586600,91900,91900,91900,91900,7659
|
||||
20250408,152900,20112724500,91500,91500,91500,91500,0
|
||||
20250408,152800,20112724500,91500,91500,91500,91500,0
|
||||
20250408,152700,20112724500,91500,91500,91500,91500,0
|
||||
20250408,152600,20112724500,91500,91500,91500,91500,0
|
||||
20250408,152500,20112724500,91500,91500,91500,91500,0
|
||||
20250408,152400,20112724500,91500,91500,91500,91500,0
|
||||
20250408,152300,20112724500,91500,91500,91500,91500,0
|
||||
20250408,152200,20112724500,91500,91500,91500,91500,0
|
||||
20250408,152100,20112724500,91500,91500,91500,91500,0
|
||||
20250408,152000,20112724500,91500,91500,91500,91500,0
|
||||
20250408,151900,20112724500,91500,91400,91600,91400,763
|
||||
20250408,151800,20042965600,91400,91500,91700,91300,883
|
||||
20250408,151700,19962178900,91500,91300,91500,91200,782
|
||||
20250408,151600,19890755100,91400,91400,91400,91200,1474
|
||||
20250408,151500,19756245600,91400,91500,91600,91400,698
|
||||
20250408,151400,19692419300,91500,91600,91600,91500,245
|
||||
20250408,151300,19669994800,91600,91500,91600,91500,136
|
||||
20250408,151200,19657543800,91600,91600,91600,91500,914
|
||||
20250408,151100,19573845800,91500,91600,91600,91500,874
|
||||
20250408,151000,19493819200,91600,91800,91800,91600,466
|
||||
20250408,150900,19451123000,91700,91800,91800,91600,354
|
||||
20250408,150800,19418659300,91700,91650,91700,91600,367
|
||||
20250408,150700,19385012300,91700,91700,91700,91600,143
|
||||
20250408,150600,19371903800,91700,91700,91800,91600,519
|
||||
20250408,150500,19324315100,91600,91600,91800,91600,624
|
||||
20250408,150400,19267106600,91700,91700,91800,91600,222
|
||||
20250408,150300,19246753900,91800,91900,91900,91700,560
|
||||
20250408,150200,19195339200,91800,91600,92000,91500,884
|
||||
20250408,150100,19114239500,91500,91700,91700,91500,633
|
||||
20250408,150000,19056263700,91700,91700,91700,91600,959
|
||||
20250408,145900,18968330700,91700,91700,91700,91600,91
|
||||
20250408,145800,18959990900,91700,91300,91700,91300,1003
|
||||
20250408,145700,18868238200,91400,91500,91500,91300,156
|
||||
20250408,145600,18853986600,91400,91450,91450,91300,439
|
||||
20250408,145500,18813866700,91400,91400,91450,91400,139
|
||||
20250408,145400,18801161800,91400,91500,91500,91400,549
|
||||
20250408,145300,18750935400,91500,91500,91500,91400,848
|
||||
20250408,145200,18673420800,91500,91500,91600,91400,517
|
||||
20250408,145100,18626120100,91400,91300,91600,91300,825
|
||||
20250408,145000,18550677750,91400,91200,91400,91200,686
|
||||
20250408,144900,18488058950,91200,91500,91500,91200,587
|
||||
20250408,144800,18434431450,91400,91500,91500,91400,108
|
||||
20250408,144700,18424558850,91500,91500,91500,91400,569
|
||||
20250408,144600,18372505150,91500,91400,91500,91400,117
|
||||
20250408,144500,18361806150,91400,91600,91600,91400,107
|
||||
20250408,144400,18352019650,91500,91500,91600,91400,619
|
||||
20250408,144300,18295362850,91500,91500,91600,91500,85
|
||||
20250408,144200,18287584650,91500,91700,91700,91500,401
|
||||
20250408,144100,18250875050,91600,91700,91800,91600,388
|
||||
20250408,144000,18215298950,91700,91700,91800,91700,230
|
||||
20250408,143900,18194207450,91700,91600,91700,91500,165
|
||||
20250408,143800,18179091150,91600,91700,91900,91500,885
|
||||
20250408,143700,18097924950,91700,91800,91850,91700,1253
|
||||
20250408,143600,17982870150,91800,91700,91800,91600,960
|
||||
20250408,143500,17894845250,91700,91700,91700,91600,510
|
||||
20250408,143400,17848097150,91600,91600,91700,91600,181
|
||||
20250408,143300,17831516450,91600,91600,91700,91600,66
|
||||
20250408,143200,17825470150,91600,91700,91900,91600,771
|
||||
20250408,143100,17754723750,91700,91400,91800,91300,856
|
||||
20250408,143000,17676336050,91300,91400,91400,91300,88
|
||||
20250408,142900,17668298650,91400,91600,91600,91400,895
|
||||
20250408,142800,17586433550,91500,91600,91600,91500,54
|
||||
20250408,142700,17581492150,91600,91500,91600,91500,376
|
||||
20250408,142600,17547056050,91600,91500,91600,91500,76
|
||||
20250408,142500,17540101350,91600,91500,91600,91500,108
|
||||
20250408,142400,17530218550,91500,91600,91700,91400,453
|
||||
20250408,142300,17488741450,91700,91600,91700,91600,52
|
||||
20250408,142200,17483977750,91600,91500,91700,91500,613
|
||||
20250408,142100,17427865550,91400,91500,91500,91400,484
|
||||
20250408,142000,17383627350,91400,91400,91500,91400,238
|
||||
20250408,141900,17361863250,91500,91400,91500,91400,113
|
||||
20250408,141800,17351533150,91400,91500,91500,91400,209
|
||||
20250408,141700,17332429850,91500,91400,91500,91400,152
|
||||
20250408,141600,17318527150,91500,91600,91600,91400,319
|
||||
20250408,141500,17289336850,91500,91500,91600,91500,129
|
||||
20250408,141400,17277527150,91500,91600,91600,91400,209
|
||||
20250408,141300,17258402750,91500,91500,91600,91500,389
|
||||
20250408,141200,17222792050,91500,91600,91700,91500,288
|
||||
20250408,141100,17196422350,91600,91700,91700,91600,229
|
||||
20250408,141000,17175437350,91700,91700,91800,91600,562
|
||||
20250408,140900,17123909450,91700,91700,91800,91700,177
|
||||
20250408,140800,17107677950,91800,91800,91800,91700,92
|
||||
20250408,140700,17099239050,91700,91800,91800,91700,110
|
||||
20250408,140600,17089151750,91800,91700,91800,91700,84
|
||||
20250408,140500,17081445850,91800,91600,91800,91600,103
|
||||
20250408,140400,17072000050,91600,92000,92000,91500,1272
|
||||
20250408,140300,16955262850,92000,91900,92000,91900,103
|
||||
20250408,140200,16945796350,92000,92000,92000,91900,66
|
||||
20250408,140100,16939727150,92000,92050,92050,91950,137
|
||||
20250408,140000,16927123200,92100,92000,92100,91900,234
|
||||
20250408,135900,16905603800,92000,92000,92000,91900,1400
|
||||
20250408,135800,16776869000,92000,92100,92100,92000,360
|
||||
20250408,135700,16743720000,92100,92000,92200,91900,470
|
||||
20250408,135600,16700435100,92000,91800,92100,91800,863
|
||||
20250408,135500,16621116100,91800,91700,91800,91700,156
|
||||
20250408,135400,16606798700,91700,91700,91700,91600,91
|
||||
20250408,135300,16598454500,91800,91600,91800,91600,288
|
||||
20250408,135200,16572033000,91600,91600,91900,91600,305
|
||||
20250408,135100,16544072300,91700,91400,91700,91300,638
|
||||
20250408,135000,16485705100,91400,91500,91500,91300,261
|
||||
20250408,134900,16461860800,91450,91200,91500,91200,311
|
||||
20250408,134800,16433445500,91200,91200,91400,91100,274
|
||||
20250408,134700,16408439900,91200,91200,91300,91100,279
|
||||
20250408,134600,16383001500,91200,91100,91200,91000,804
|
||||
20250408,134500,16309762300,91100,91100,91100,91000,490
|
||||
20250408,134400,16265168100,91000,91100,91200,91000,478
|
||||
20250408,134300,16221619900,91100,91200,91300,91100,298
|
||||
20250408,134200,16194443600,91100,91100,91200,91000,348
|
||||
20250408,134100,16162741400,91200,91300,91400,91100,455
|
||||
20250408,134000,16121243000,91300,91000,91300,91000,599
|
||||
20250408,133900,16066634800,91000,91000,91200,91000,69
|
||||
20250408,133800,16060351600,91100,91000,91200,91000,246
|
||||
20250408,133700,16037947700,91100,90900,91100,90900,676
|
||||
20250408,133600,15976389700,91100,91000,91200,90900,1567
|
||||
20250408,133500,15833830100,91000,91000,91100,91000,734
|
||||
20250408,133400,15767006900,91100,91100,91100,91000,1048
|
||||
20250408,133300,15671596900,91100,91300,91300,91100,545
|
||||
20250408,133200,15621908600,91200,91400,91500,91200,330
|
||||
20250408,133100,15591769800,91500,91500,91500,91200,806
|
||||
20250408,133000,15518116700,91500,91500,91600,91500,684
|
||||
20250408,132900,15455517600,91600,91700,91700,91600,279
|
||||
20250408,132800,15429954300,91600,91600,91700,91600,58
|
||||
20250408,132700,15424639100,91700,91600,91700,91600,283
|
||||
20250408,132600,15398711800,91700,91700,91700,91600,191
|
||||
20250408,132500,15381209900,91600,91600,91600,91500,238
|
||||
20250408,132400,15359413100,91600,91700,91800,91600,817
|
||||
20250408,132300,15284558600,91700,91800,91800,91700,492
|
||||
20250408,132200,15239415100,91700,91800,91800,91700,282
|
||||
20250408,132100,15213551500,91700,91700,91800,91700,482
|
||||
20250408,132000,15169351900,91600,91700,91700,91600,133
|
||||
20250408,131900,15157158900,91700,91800,91800,91600,1453
|
||||
20250408,131800,15023830700,91900,92000,92000,91800,175
|
||||
20250408,131700,15007750300,92100,92000,92100,91900,1134
|
||||
20250408,131600,14903444000,92000,92000,92100,92000,233
|
||||
20250408,131500,14882007900,92000,92200,92200,92000,1251
|
||||
20250408,131400,14766856800,92200,92200,92200,92100,42
|
||||
20250408,131300,14762987300,92100,92200,92200,92000,486
|
||||
20250408,131200,14718229800,92100,92100,92300,92100,917
|
||||
20250408,131100,14633684200,92100,92200,92200,92100,253
|
||||
20250408,131000,14610378600,92100,92100,92200,92100,271
|
||||
20250408,130900,14585418500,92000,92100,92100,92000,152
|
||||
20250408,130800,14571427600,92100,92000,92100,92000,206
|
||||
20250408,130700,14552461250,92050,92100,92200,92000,620
|
||||
20250408,130600,14495361400,92100,92200,92200,92100,97
|
||||
20250408,130500,14486421700,92200,92200,92200,92100,92
|
||||
20250408,130400,14477947200,92100,92200,92200,92100,246
|
||||
20250408,130300,14455280300,92300,92200,92300,92100,456
|
||||
20250408,130200,14413242800,92200,92200,92300,92200,345
|
||||
20250408,130100,14381433500,92200,92300,92400,92200,92
|
||||
20250408,130000,14372942600,92300,92200,92300,92100,219
|
||||
20250408,125900,14352741500,92200,92200,92400,92200,225
|
||||
20250408,125800,14331986300,92300,92200,92300,92100,99
|
||||
20250408,125700,14322858300,92200,92100,92200,92000,614
|
||||
20250408,125600,14266302400,92100,92200,92200,92100,62
|
||||
20250408,125500,14260590000,92100,92200,92200,92100,217
|
||||
20250408,125400,14240597300,92200,92100,92300,92100,237
|
||||
20250408,125300,14218758700,92000,92100,92100,92000,217
|
||||
20250408,125200,14198786900,92100,92100,92400,92000,328
|
||||
20250408,125100,14168575200,92100,92100,92100,92000,263
|
||||
20250408,125000,14144356900,92100,92100,92200,92000,712
|
||||
20250408,124900,14078784100,92200,92200,92200,92100,465
|
||||
20250408,124800,14035939900,92200,92100,92300,92100,174
|
||||
20250408,124700,14019897300,92200,92300,92300,92200,359
|
||||
20250408,124600,13986787200,92300,92200,92300,92200,124
|
||||
20250408,124500,13975346700,92300,92300,92300,92200,124
|
||||
20250408,124400,13963911500,92300,92400,92400,92300,429
|
||||
20250408,124300,13924313300,92400,92400,92500,92300,670
|
||||
20250408,124200,13862394700,92400,92300,92400,92300,84
|
||||
20250408,124100,13854636000,92300,92400,92400,92300,186
|
||||
20250408,124000,13837455000,92400,92300,92400,92300,75
|
||||
20250408,123900,13830529300,92400,92300,92400,92200,221
|
||||
20250408,123800,13810145700,92300,92200,92300,92200,139
|
||||
20250408,123700,13797328600,92200,92300,92300,92100,421
|
||||
20250408,123600,13758504700,92300,92300,92300,92200,105
|
||||
20250408,123500,13748816000,92300,92300,92300,92200,76
|
||||
20250408,123400,13741804500,92200,92300,92300,92100,508
|
||||
20250408,123300,13694968400,92400,92300,92500,92300,717
|
||||
20250408,123200,13628731900,92300,92200,92400,92200,194
|
||||
20250408,123100,13610828900,92300,92400,92400,92200,140
|
||||
20250408,123000,13597909700,92400,92500,92500,92100,476
|
||||
20250408,122900,13553966300,92500,92500,92600,92400,197
|
||||
20250408,122800,13535742700,92500,92600,92800,92400,399
|
||||
20250408,122700,13498818800,92500,92350,92700,92300,582
|
||||
20250408,122600,13444997650,92400,92350,92400,92350,275
|
||||
20250408,122500,13419597000,92400,92400,92400,92350,94
|
||||
20250408,122400,13410912000,92500,92400,92600,92200,988
|
||||
20250408,122300,13319476000,92400,92400,92500,92100,1013
|
||||
20250408,122200,13226037000,92400,92300,92400,92200,263
|
||||
20250408,122100,13201757200,92300,92400,92400,92200,86
|
||||
20250408,122000,13193821500,92300,92400,92500,92300,350
|
||||
20250408,121900,13161500800,92400,92200,92400,92200,552
|
||||
20250408,121800,13110574500,92200,92100,92200,92100,319
|
||||
20250408,121700,13081191800,92100,92100,92200,92100,234
|
||||
20250408,121600,13059637300,92100,92200,92300,92100,823
|
||||
20250408,121500,12983807100,92200,92200,92200,92100,470
|
||||
20250408,121400,12940506700,92100,92300,92400,92100,700
|
||||
20250408,121300,12875926100,92400,92400,92500,92400,129
|
||||
20250408,121200,12864006400,92400,92200,92500,92200,1154
|
||||
20250408,121100,12757506900,92200,92500,92600,92200,1027
|
||||
20250408,121000,12662592200,92600,92600,92600,92500,214
|
||||
20250408,120900,12642787000,92500,92500,92600,92500,201
|
||||
20250408,120800,12624189700,92500,92600,92700,92500,533
|
||||
20250408,120700,12574828300,92600,92700,92700,92600,86
|
||||
20250408,120600,12566863100,92700,92700,92800,92600,218
|
||||
20250408,120500,12546657800,92700,92700,92800,92700,172
|
||||
20250408,120400,12530708200,92800,92600,92900,92600,187
|
||||
20250408,120300,12513359900,92700,92700,92800,92600,595
|
||||
20250408,120200,12458248800,92700,92700,92800,92700,226
|
||||
20250408,120100,12437295900,92700,92700,92800,92700,319
|
||||
20250408,120000,12407723500,92800,92900,92900,92700,386
|
||||
20250408,115900,12371914300,92900,93000,93000,92900,241
|
||||
20250408,115800,12349522200,93000,92900,93000,92800,100
|
||||
20250408,115700,12340234300,92900,92900,93000,92700,628
|
||||
20250408,115600,12281990800,92900,93100,93100,92800,853
|
||||
20250408,115500,12202740400,93000,93100,93100,93000,876
|
||||
20250408,115400,12121224200,93100,93400,93400,93000,2012
|
||||
20250408,115300,11933762600,93300,93400,93400,93300,246
|
||||
20250408,115200,11910794200,93400,93400,93400,93300,124
|
||||
20250408,115100,11899216200,93300,93400,93400,93300,115
|
||||
20250408,115000,11888480400,93400,93500,93500,93300,248
|
||||
20250408,114900,11865318700,93500,93400,93500,93300,454
|
||||
20250408,114800,11822920200,93400,93500,93500,93400,159
|
||||
20250408,114700,11808069500,93400,93500,93500,93300,263
|
||||
20250408,114600,11783504900,93500,93600,93600,93400,183
|
||||
20250408,114500,11766397200,93500,93600,93600,93500,362
|
||||
20250408,114400,11732532500,93600,93600,93700,93500,288
|
||||
20250408,114300,11705575600,93700,93600,93700,93400,339
|
||||
20250408,114200,11673847500,93600,93700,93700,93600,180
|
||||
20250408,114100,11656992100,93700,93600,93700,93300,1098
|
||||
20250408,114000,11554309300,93700,93800,93800,93600,237
|
||||
20250408,113900,11532109700,93800,93900,93900,93600,313
|
||||
20250408,113800,11502775700,93900,93800,93900,93800,189
|
||||
20250408,113700,11485042600,93800,93800,93900,93700,166
|
||||
20250408,113600,11469471500,93700,93800,93900,93700,70
|
||||
20250408,113500,11462903500,93800,93800,94100,93700,278
|
||||
20250408,113400,11436809900,93800,93600,93800,93600,156
|
||||
20250408,113300,11422191100,93700,93800,93800,93700,304
|
||||
20250408,113200,11393699000,93800,93800,93800,93700,244
|
||||
20250408,113100,11370820300,93800,93900,93900,93700,685
|
||||
20250408,113000,11306546600,94000,94100,94100,93900,244
|
||||
20250408,112900,11283613800,94100,94100,94200,94100,59
|
||||
20250408,112800,11278061700,94100,94100,94200,94000,324
|
||||
20250408,112700,11247582700,94100,94100,94100,94000,49
|
||||
20250408,112600,11242976200,94100,94000,94100,93900,67
|
||||
20250408,112500,11236677400,94100,94100,94300,93900,310
|
||||
20250408,112400,11207530200,94000,94000,94100,93900,696
|
||||
20250408,112300,11142115600,94100,94300,94300,94000,236
|
||||
20250408,112200,11119906100,94300,94100,94300,94100,156
|
||||
20250408,112100,11105213400,94200,94300,94300,94100,117
|
||||
20250408,112000,11094190700,94300,94200,94300,94100,107
|
||||
20250408,111900,11084106100,94200,94100,94400,94100,119
|
||||
20250408,111800,11072891600,94000,94300,94300,94000,566
|
||||
20250408,111700,11019601800,94200,94300,94300,94200,112
|
||||
20250408,111600,11009044800,94400,94400,94400,94200,224
|
||||
20250408,111500,10987903900,94400,94400,94500,94400,162
|
||||
20250408,111400,10972605400,94400,94400,94400,94400,33
|
||||
20250408,111300,10969490200,94400,94400,94600,94300,743
|
||||
20250408,111200,10899292900,94400,94300,94400,94200,180
|
||||
20250408,111100,10882317200,94400,94200,94500,94200,369
|
||||
20250408,111000,10847491000,94200,94200,94400,93900,255
|
||||
20250408,110900,10823475300,94000,94200,94300,93900,2059
|
||||
20250408,110800,10629723500,94200,94200,94300,94200,103
|
||||
20250408,110700,10620019800,94200,94200,94400,94200,233
|
||||
20250408,110600,10598048000,94200,94300,94300,94200,104
|
||||
20250408,110500,10588243200,94300,94300,94300,94000,873
|
||||
20250408,110400,10506021100,94200,94000,94300,94000,227
|
||||
20250408,110300,10484636300,93900,94300,94300,93900,840
|
||||
20250408,110200,10405624800,94200,94300,94300,94200,107
|
||||
20250408,110100,10395537900,94200,94200,94300,94200,123
|
||||
20250408,110000,10383945000,94300,94400,94400,94200,158
|
||||
20250408,105900,10369050400,94400,94300,94500,94200,190
|
||||
20250408,105800,10351127700,94400,94400,94600,94300,324
|
||||
20250408,105700,10320522900,94400,94500,94600,94400,708
|
||||
20250408,105600,10253622600,94500,94300,94500,94300,548
|
||||
20250408,105500,10201896000,94300,94300,94400,94100,368
|
||||
20250408,105400,10167210900,94300,94200,94400,94100,410
|
||||
20250408,105300,10128573400,94100,94200,94300,94100,309
|
||||
20250408,105200,10099469700,94300,94200,94400,94100,293
|
||||
20250408,105100,10071856600,94200,94200,94300,94100,206
|
||||
20250408,105000,10052444300,94200,94100,94300,94100,145
|
||||
20250408,104900,10038782400,94100,94200,94300,94100,93
|
||||
20250408,104800,10030021900,94200,94000,94300,94000,999
|
||||
20250408,104700,9935928900,93900,93800,94000,93800,152
|
||||
20250408,104600,9921654100,93800,93800,94100,93700,1242
|
||||
20250408,104500,9804966800,93700,93700,94000,93700,301
|
||||
20250408,104400,9776734500,93800,93700,93800,93600,187
|
||||
20250408,104300,9759214500,93700,93500,93800,93500,373
|
||||
20250408,104200,9724283000,93500,93500,93800,93400,252
|
||||
20250408,104100,9700688400,93400,93800,94100,93400,615
|
||||
20250408,104000,9643103700,93700,93700,94000,93600,566
|
||||
20250408,103900,9590021600,93800,93900,93900,93600,275
|
||||
20250408,103800,9564243200,93900,93900,93900,93800,213
|
||||
20250408,103700,9544251000,93900,93900,94000,93900,202
|
||||
20250408,103600,9525278900,93800,93800,93900,93800,110
|
||||
20250408,103500,9514959400,93900,93600,93900,93600,256
|
||||
20250408,103400,9490967600,93600,93700,93700,93600,141
|
||||
20250408,103300,9477765700,93700,93800,93800,93700,141
|
||||
20250408,103200,9464552700,93800,93700,93800,93600,129
|
||||
20250408,103100,9452468200,93600,93500,93700,93400,193
|
||||
20250408,103000,9434414000,93500,93800,93800,93400,546
|
||||
20250408,102900,9383327500,93800,93800,93800,93700,176
|
||||
20250408,102800,9366821700,93800,94000,94000,93700,1285
|
||||
20250408,102700,9246076100,94000,94100,94100,94000,200
|
||||
20250408,102600,9227264600,94100,93900,94200,93800,856
|
||||
20250408,102500,9146800500,93900,94000,94000,93900,229
|
||||
20250408,102400,9125292700,94200,94000,94200,93700,1568
|
||||
20250408,102300,8977947000,93900,94000,94000,93900,181
|
||||
20250408,102200,8960942300,93900,93700,94000,93700,2660
|
||||
20250408,102100,8711245100,93700,93700,93800,93700,487
|
||||
20250408,102000,8665595900,93600,93600,93700,93600,1224
|
||||
20250408,101900,8551023600,93300,93400,93500,93300,595
|
||||
20250408,101800,8495437000,93500,93600,93600,93300,155
|
||||
20250408,101700,8480951600,93600,93600,93600,93300,176
|
||||
20250408,101600,8464498200,93600,93700,93700,93400,184
|
||||
20250408,101500,8447293000,93500,93400,93700,93200,361
|
||||
20250408,101400,8413535700,93400,93500,93500,93200,167
|
||||
20250408,101300,8397940200,93500,93600,93700,93400,147
|
||||
20250408,101200,8384195000,93700,93700,93800,93500,372
|
||||
20250408,101100,8349336500,93700,93800,93800,93400,319
|
||||
20250408,101000,8319495900,93600,93100,93700,92900,834
|
||||
20250408,100900,8241602200,93100,93000,93100,92900,185
|
||||
20250408,100800,8224397900,93000,93000,93100,92700,1368
|
||||
20250408,100700,8097437400,93100,93100,93100,92900,1304
|
||||
20250408,100600,7976162800,93100,93000,93200,93000,400
|
||||
20250408,100500,7938937000,93100,93200,93200,93000,730
|
||||
20250408,100400,7870972400,93200,93200,93200,93100,447
|
||||
20250408,100300,7829328400,93200,93200,93200,93100,177
|
||||
20250408,100200,7812840300,93200,93300,93300,93100,900
|
||||
20250408,100100,7728978100,93300,93300,93400,93200,287
|
||||
20250408,100000,7702212600,93300,93100,93300,92900,1784
|
||||
20250408,095900,7536143700,93100,93100,93200,92800,2413
|
||||
20250408,095800,7311647200,93000,93300,93400,93000,2754
|
||||
20250408,095700,7055051300,93400,93600,93600,93200,938
|
||||
20250408,095600,6967470500,93600,93600,93700,93600,649
|
||||
20250408,095500,6906711700,93700,93500,93700,93400,506
|
||||
20250408,095400,6859397700,93400,93700,93800,93400,387
|
||||
20250408,095300,6823187700,93700,93600,93700,93500,266
|
||||
20250408,095200,6798295600,93600,93900,93900,93500,513
|
||||
20250408,095100,6750244200,93900,93800,94000,93800,361
|
||||
20250408,095000,6716363200,93800,93700,93800,93600,252
|
||||
20250408,094900,6692750400,93700,93800,93800,93600,409
|
||||
20250408,094800,6654429200,93700,93700,93800,93700,289
|
||||
20250408,094700,6627333800,93700,93700,93900,93600,606
|
||||
20250408,094600,6570536800,93700,93550,93700,93550,290
|
||||
20250408,094500,6543390500,93600,93700,93900,93500,846
|
||||
20250408,094400,6464188600,93700,93900,94000,93600,212
|
||||
20250408,094300,6444295400,93900,94000,94100,93800,1070
|
||||
20250408,094200,6343731350,94100,93800,94200,93800,655
|
||||
20250408,094100,6282132850,93800,93600,93800,93400,834
|
||||
20250408,094000,6203974850,93600,93700,93800,93500,461
|
||||
20250408,093900,6160777850,93700,93600,93800,93500,357
|
||||
20250408,093800,6127338150,93600,93600,93800,93400,899
|
||||
20250408,093700,6043178150,93700,93900,94000,93600,570
|
||||
20250408,093600,5989712750,93800,93900,94100,93800,273
|
||||
20250408,093500,5964063250,93900,93800,94000,93700,991
|
||||
20250408,093400,5871098350,93800,94100,94100,93700,523
|
||||
20250408,093300,5822003450,94200,94200,94200,93900,1251
|
||||
20250408,093200,5704329150,94200,94000,94400,94000,943
|
||||
20250408,093100,5615419950,94200,93900,94200,93400,1123
|
||||
20250408,093000,5510009550,93900,94000,94200,93800,377
|
||||
20250408,092900,5474605250,94000,93200,94200,93200,3570
|
||||
20250408,092800,5140144650,93300,93200,93300,93100,663
|
||||
20250408,092700,5078385650,93200,93300,93500,93200,417
|
||||
20250408,092600,5039466250,93200,93200,93500,93000,1681
|
||||
20250408,092500,4882827700,93100,93200,93300,93100,746
|
||||
20250408,092400,4813333100,93200,93200,93400,93100,1234
|
||||
20250408,092300,4698332000,93200,93300,93400,93100,783
|
||||
20250408,092200,4625329100,93400,93400,94000,93300,1905
|
||||
20250408,092100,4447104000,93400,93600,93800,93300,1623
|
||||
20250408,092000,4295382300,93600,93900,93900,93500,1523
|
||||
20250408,091900,4152738650,93800,93900,93900,93600,1225
|
||||
20250408,091800,4037888750,93800,93600,94100,93600,516
|
||||
20250408,091700,3989427750,93600,94200,94200,93500,3455
|
||||
20250408,091600,3665751050,94000,94400,94600,94000,2439
|
||||
20250408,091500,3436091550,94200,95000,95000,94200,1880
|
||||
20250408,091400,3258129250,95000,95100,95200,94800,1775
|
||||
20250408,091300,3089542850,95100,95100,95500,94700,3799
|
||||
20250408,091200,2728351450,95100,95200,95400,95000,1515
|
||||
20250408,091100,2584077150,95200,94900,95400,94800,2106
|
||||
20250408,091000,2383723550,94800,94600,95000,94600,1225
|
||||
20250408,090900,2267543750,94500,94700,94700,94400,883
|
||||
20250408,090800,2184077050,94700,94800,95100,94600,1752
|
||||
20250408,090700,2017849850,94800,95100,95100,94800,734
|
||||
20250408,090600,1948179150,95100,95100,95100,94900,2546
|
||||
20250408,090500,1706161150,95100,94900,95200,94700,2964
|
||||
20250408,090400,1424480400,94900,94800,94900,94600,1392
|
||||
20250408,090300,1292539500,95000,95000,95100,94600,1781
|
||||
20250408,090200,1123713800,95000,94300,95000,94100,3142
|
||||
20250408,090100,826207600,94300,94600,94700,94100,2461
|
||||
20250408,090000,594196000,94500,94200,95200,94200,6295
|
||||
|
Reference in New Issue
Block a user