Update 2025-04-08 2740 candle_min
This commit is contained in:
603
034730/min/candle-20250408.csv
Normal file
603
034730/min/candle-20250408.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190100,20961715500,119300,119300,119300,119300,10685
|
||||
20250408,190000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,185900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,185800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,185700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,185600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,185500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,185400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,185300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,185200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,185100,20961715500,119300,119300,119300,119300,0
|
||||
20250408,185000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,184900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,184800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,184700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,184600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,184500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,184400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,184300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,184200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,184100,20961715500,119300,119300,119300,119300,0
|
||||
20250408,184000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,183900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,183800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,183700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,183600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,183500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,183400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,183300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,183200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,183100,20961715500,119300,119300,119300,119300,10685
|
||||
20250408,183000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,182900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,182800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,182700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,182600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,182500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,182400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,182300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,182200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,182100,20961715500,119300,119300,119300,119300,0
|
||||
20250408,182000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,181900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,181800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,181700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,181600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,181500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,181400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,181300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,181200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,181100,20961715500,119300,119300,119300,119300,0
|
||||
20250408,181000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,180900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,180800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,180700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,180600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,180500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,180400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,180300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,180200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,180100,20961715500,119300,119300,119300,119300,10685
|
||||
20250408,180000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,175900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,175800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,175700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,175600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,175500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,175400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,175300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,175200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,175100,20961715500,119300,119300,119300,119300,0
|
||||
20250408,175000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,174900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,174800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,174700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,174600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,174500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,174400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,174300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,174200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,174100,20961715500,119300,119300,119300,119300,0
|
||||
20250408,174000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,173900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,173800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,173700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,173600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,173500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,173400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,173300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,173200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,173100,20961715500,119300,119300,119300,119300,10685
|
||||
20250408,173000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,172900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,172800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,172700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,172600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,172500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,172400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,172300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,172200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,172100,20961715500,119300,119300,119300,119300,0
|
||||
20250408,172000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,171900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,171800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,171700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,171600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,171500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,171400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,171300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,171200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,171100,20961715500,119300,119300,119300,119300,0
|
||||
20250408,171000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,170900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,170800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,170700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,170600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,170500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,170400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,170300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,170200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,170100,20961715500,119300,119300,119300,119300,10685
|
||||
20250408,170000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,165900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,165800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,165700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,165600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,165500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,165400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,165300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,165200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,165100,20961715500,119300,119300,119300,119300,0
|
||||
20250408,165000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,164900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,164800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,164700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,164600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,164500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,164400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,164300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,164200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,164100,20961715500,119300,119300,119300,119300,0
|
||||
20250408,164000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,163900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,163800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,163700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,163600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,163500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,163400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,163300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,163200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,163100,20961715500,119300,119300,119300,119300,10685
|
||||
20250408,163000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,162900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,162800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,162700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,162600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,162500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,162400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,162300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,162200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,162100,20961715500,119300,119300,119300,119300,0
|
||||
20250408,162000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,161900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,161800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,161700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,161600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,161500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,161400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,161300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,161200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,161100,20961715500,119300,119300,119300,119300,0
|
||||
20250408,161000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,160900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,160800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,160700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,160600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,160500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,160400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,160300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,160200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,160100,20961715500,119300,119300,119300,119300,10685
|
||||
20250408,160000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,155900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,155800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,155700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,155600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,155500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,155400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,155300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,155200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,155100,20961715500,119300,119300,119300,119300,0
|
||||
20250408,155000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,154900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,154800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,154700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,154600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,154500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,154400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,154300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,154200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,154100,20961715500,119300,119300,119300,119300,0
|
||||
20250408,154000,20961715500,119300,119300,119300,119300,0
|
||||
20250408,153900,20961715500,119300,119300,119300,119300,0
|
||||
20250408,153800,20961715500,119300,119300,119300,119300,0
|
||||
20250408,153700,20961715500,119300,119300,119300,119300,0
|
||||
20250408,153600,20961715500,119300,119300,119300,119300,0
|
||||
20250408,153500,20961715500,119300,119300,119300,119300,0
|
||||
20250408,153400,20961715500,119300,119300,119300,119300,0
|
||||
20250408,153300,20961715500,119300,119300,119300,119300,0
|
||||
20250408,153200,20961715500,119300,119300,119300,119300,0
|
||||
20250408,153100,20961715500,119300,119300,119300,119300,10685
|
||||
20250408,153000,20961715500,119300,119300,119300,119300,10685
|
||||
20250408,152900,19686995000,119000,119000,119000,119000,0
|
||||
20250408,152800,19686995000,119000,119000,119000,119000,0
|
||||
20250408,152700,19686995000,119000,119000,119000,119000,0
|
||||
20250408,152600,19686995000,119000,119000,119000,119000,0
|
||||
20250408,152500,19686995000,119000,119000,119000,119000,0
|
||||
20250408,152400,19686995000,119000,119000,119000,119000,0
|
||||
20250408,152300,19686995000,119000,119000,119000,119000,0
|
||||
20250408,152200,19686995000,119000,119000,119000,119000,0
|
||||
20250408,152100,19686995000,119000,119000,119000,119000,0
|
||||
20250408,152000,19686995000,119000,119000,119000,119000,0
|
||||
20250408,151900,19686995000,119000,118900,119000,118900,232
|
||||
20250408,151800,19659402800,119000,118900,119000,118900,61
|
||||
20250408,151700,19652147800,119000,119000,119100,118900,200
|
||||
20250408,151600,19628351400,119000,118800,119100,118800,847
|
||||
20250408,151500,19527613400,118900,118900,119000,118800,295
|
||||
20250408,151400,19492539200,118900,118900,119000,118900,306
|
||||
20250408,151300,19456145700,118900,119000,119000,118900,129
|
||||
20250408,151200,19440803900,118900,119000,119100,118900,815
|
||||
20250408,151100,19343825400,119100,119000,119100,118900,183
|
||||
20250408,151000,19322046100,119000,119000,119100,118900,1418
|
||||
20250408,150900,19153312700,119100,119000,119100,118900,333
|
||||
20250408,150800,19113680000,119100,119000,119100,118900,493
|
||||
20250408,150700,19055011500,119000,119000,119100,118900,230
|
||||
20250408,150600,19027639600,119000,119100,119100,119000,238
|
||||
20250408,150500,18999314400,119100,119000,119100,118900,148
|
||||
20250408,150400,18981701000,119000,118800,119100,118800,485
|
||||
20250408,150300,18924032050,118900,119000,119100,118800,737
|
||||
20250408,150200,18836357650,119100,119100,119100,119000,435
|
||||
20250408,150100,18784572150,119100,119000,119100,118700,728
|
||||
20250408,150000,18697991750,119100,119000,119100,118900,388
|
||||
20250408,145900,18651827350,119000,119000,119100,119000,527
|
||||
20250408,145800,18589100450,119000,118900,119100,118850,444
|
||||
20250408,145700,18536253400,118900,118900,119100,118900,522
|
||||
20250408,145600,18474159300,118900,118900,119100,118900,510
|
||||
20250408,145500,18413466750,118900,119000,119100,118900,656
|
||||
20250408,145400,18335408500,119000,119000,119100,119000,299
|
||||
20250408,145300,18299826050,119000,119000,119100,118900,436
|
||||
20250408,145200,18247941900,119000,118900,119200,118800,499
|
||||
20250408,145100,18188560500,118900,118900,119100,118800,540
|
||||
20250408,145000,18124330650,119000,119000,119200,118800,1030
|
||||
20250408,144900,18001699200,118900,119000,119100,118800,808
|
||||
20250408,144800,17905593300,119000,118900,119050,118800,1334
|
||||
20250408,144700,17746944550,118900,118900,119000,118900,462
|
||||
20250408,144600,17692012100,118900,119100,119100,118900,487
|
||||
20250408,144500,17634058650,119000,119000,119100,118900,453
|
||||
20250408,144400,17580151650,119000,119200,119200,118950,458
|
||||
20250408,144300,17525635400,119100,119200,119300,119000,461
|
||||
20250408,144200,17470722350,119200,119100,119300,119100,478
|
||||
20250408,144100,17413754200,119200,119300,119350,119000,563
|
||||
20250408,144000,17346657050,119350,119100,119400,119100,689
|
||||
20250408,143900,17264478650,119200,119400,119500,119100,677
|
||||
20250408,143800,17183692300,119400,119400,119600,119400,287
|
||||
20250408,143700,17149405100,119400,119200,119500,119200,706
|
||||
20250408,143600,17065156900,119200,119200,119300,119200,346
|
||||
20250408,143500,17023898600,119500,119100,119500,119100,760
|
||||
20250408,143400,16933237700,119100,119000,119600,119000,904
|
||||
20250408,143300,16825362400,119000,118900,119600,118800,981
|
||||
20250408,143200,16708349200,118900,118900,119000,118700,521
|
||||
20250408,143100,16646412300,118900,118700,118900,118700,235
|
||||
20250408,143000,16618489100,118800,118700,118800,118600,635
|
||||
20250408,142900,16543060900,118700,118800,118800,118700,348
|
||||
20250408,142800,16501752000,118700,118800,118850,118700,243
|
||||
20250408,142700,16472892300,118800,118800,118900,118700,511
|
||||
20250408,142600,16412200400,118800,118800,118900,118800,233
|
||||
20250408,142500,16384519100,118800,118800,118900,118800,348
|
||||
20250408,142400,16343174600,118800,118700,118800,118700,302
|
||||
20250408,142300,16307307200,118800,118600,118800,118600,160
|
||||
20250408,142200,16288309100,118700,118800,118900,118600,661
|
||||
20250408,142100,16209815100,118700,118700,118800,118700,233
|
||||
20250408,142000,16182153000,118700,118600,118700,118600,1531
|
||||
20250408,141900,16000435200,118600,118600,118700,118600,277
|
||||
20250408,141800,15967580700,118600,118700,118700,118600,468
|
||||
20250408,141700,15912068000,118700,118600,118700,118600,271
|
||||
20250408,141600,15879913400,118700,118800,118900,118700,1714
|
||||
20250408,141500,15676378800,118800,118800,118900,118800,433
|
||||
20250408,141400,15624930900,118800,118800,118900,118800,245
|
||||
20250408,141300,15595820400,118800,118800,118900,118800,311
|
||||
20250408,141200,15558872500,118800,118800,118900,118800,321
|
||||
20250408,141100,15520722950,118800,119000,119000,118800,586
|
||||
20250408,141000,15451059550,118900,118900,119000,118900,186
|
||||
20250408,140900,15428943650,118900,118900,119000,118900,304
|
||||
20250408,140800,15392797350,118900,118900,119000,118900,211
|
||||
20250408,140700,15367706550,119000,119000,119000,118900,247
|
||||
20250408,140600,15338329950,118900,118900,119100,118900,543
|
||||
20250408,140500,15273715550,118900,119100,119100,118900,181
|
||||
20250408,140400,15252179350,119000,119100,119200,119000,336
|
||||
20250408,140300,15212179350,119300,119100,119300,119000,227
|
||||
20250408,140200,15185149850,119100,119200,119200,119000,314
|
||||
20250408,140100,15147751050,119100,119000,119200,119000,507
|
||||
20250408,140000,15087358750,119000,118900,119000,118900,622
|
||||
20250408,135900,15013353550,118900,118900,119000,118900,356
|
||||
20250408,135800,14971024750,118900,118900,119000,118900,156
|
||||
20250408,135700,14952475650,118900,118900,119000,118900,287
|
||||
20250408,135600,14918349950,118900,118800,119000,118800,1264
|
||||
20250408,135500,14768067650,118800,118800,118900,118800,356
|
||||
20250408,135400,14725770950,118800,118800,118900,118800,161
|
||||
20250408,135300,14706641850,118800,118800,118900,118800,515
|
||||
20250408,135200,14645428750,118800,118800,118900,118800,311
|
||||
20250408,135100,14608473950,118800,118800,118900,118800,418
|
||||
20250408,135000,14558790450,118800,118900,119000,118800,232
|
||||
20250408,134900,14531218950,118900,118900,119000,118900,165
|
||||
20250408,134800,14511599550,118900,118900,119000,118900,632
|
||||
20250408,134700,14436453050,118900,118900,119000,118900,208
|
||||
20250408,134600,14411720250,118900,118900,119000,118900,174
|
||||
20250408,134500,14391028250,119000,118900,119000,118900,364
|
||||
20250408,134400,14347744550,118900,118900,119000,118900,193
|
||||
20250408,134300,14324793450,118900,118900,119000,118900,284
|
||||
20250408,134200,14291023350,118900,119000,119000,118900,210
|
||||
20250408,134100,14266051650,118900,118900,119000,118900,338
|
||||
20250408,134000,14225859450,119000,118900,119000,118900,203
|
||||
20250408,133900,14201721850,119000,118900,119000,118900,186
|
||||
20250408,133800,14179603450,118900,118900,119000,118900,539
|
||||
20250408,133700,14115495350,118900,118900,119000,118900,159
|
||||
20250408,133600,14096588050,119000,118900,119000,118900,862
|
||||
20250408,133500,13994043950,118900,118900,119000,118900,145
|
||||
20250408,133400,13976798950,118900,119000,119100,118900,1720
|
||||
20250408,133300,13772151350,119000,119100,119200,119000,2371
|
||||
20250408,133200,13489829150,119200,119100,119200,119100,370
|
||||
20250408,133100,13445751950,119100,119200,119200,119100,313
|
||||
20250408,133000,13408459750,119200,119100,119200,119100,328
|
||||
20250408,132900,13369380850,119100,119100,119200,119100,350
|
||||
20250408,132800,13327693950,119200,119100,119200,119100,187
|
||||
20250408,132700,13305419650,119100,119100,119200,119100,417
|
||||
20250408,132600,13255749450,119100,119200,119300,119100,1886
|
||||
20250408,132500,13030968350,119200,119200,119300,119200,303
|
||||
20250408,132400,12994849350,119200,119300,119300,119200,222
|
||||
20250408,132300,12968378450,119300,119100,119400,119100,586
|
||||
20250408,132200,12898487750,119100,119200,119200,119100,358
|
||||
20250408,132100,12855846750,119100,119100,119200,119100,201
|
||||
20250408,132000,12831903650,119100,119200,119200,119100,464
|
||||
20250408,131900,12776617550,119100,119100,119200,119100,227
|
||||
20250408,131800,12749569850,119100,119200,119200,119100,411
|
||||
20250408,131700,12700584050,119200,119300,119300,119200,89
|
||||
20250408,131600,12689973750,119200,119100,119300,119100,194
|
||||
20250408,131500,12666847750,119100,119100,119400,119100,413
|
||||
20250408,131400,12617616850,119100,119100,119200,119100,192
|
||||
20250408,131300,12594737050,119100,119200,119300,119100,255
|
||||
20250408,131200,12564343150,119300,119300,119300,119200,175
|
||||
20250408,131100,12543481950,119200,119300,119300,119100,440
|
||||
20250408,131000,12491026850,119300,119200,119300,119200,266
|
||||
20250408,130900,12459309150,119100,119200,119200,119100,152
|
||||
20250408,130800,12441194350,119200,119200,119300,119200,360
|
||||
20250408,130700,12398280250,119200,119300,119300,119200,71
|
||||
20250408,130600,12389816350,119200,119200,119400,119200,420
|
||||
20250408,130500,12339707750,119200,119300,119300,119200,313
|
||||
20250408,130400,12302394950,119200,119300,119400,119200,703
|
||||
20250408,130300,12218528350,119300,119300,119400,119300,182
|
||||
20250408,130200,12196810350,119400,119300,119400,119300,126
|
||||
20250408,130100,12181776250,119300,119200,119400,119200,284
|
||||
20250408,130000,12147896950,119300,119300,119300,119200,136
|
||||
20250408,125900,12131677950,119300,119200,119300,119100,176
|
||||
20250408,125800,12110694150,119200,119200,119300,119100,275
|
||||
20250408,125700,12077911850,119100,119100,119200,119100,146
|
||||
20250408,125600,12060520050,119200,119200,119200,119100,131
|
||||
20250408,125500,12044910150,119200,119200,119200,119100,116
|
||||
20250408,125400,12031086950,119200,119100,119200,119100,343
|
||||
20250408,125300,11990208350,119200,119100,119200,119100,111
|
||||
20250408,125200,11976987850,119100,119200,119200,119100,233
|
||||
20250408,125100,11949228350,119100,119100,119200,119100,193
|
||||
20250408,125000,11926234850,119100,119100,119200,119100,212
|
||||
20250408,124900,11900969150,119200,119300,119400,119100,1182
|
||||
20250408,124800,11760052150,119300,119400,119500,119300,1542
|
||||
20250408,124700,11575956350,119400,119400,119500,119400,356
|
||||
20250408,124600,11533441350,119400,119400,119500,119400,121
|
||||
20250408,124500,11518987650,119400,119500,119500,119400,195
|
||||
20250408,124400,11495697650,119400,119500,119600,119400,195
|
||||
20250408,124300,11472398050,119500,119400,119600,119400,160
|
||||
20250408,124200,11453280500,119500,119500,119500,119400,277
|
||||
20250408,124100,11420179900,119500,119500,119600,119400,505
|
||||
20250408,124000,11359831550,119500,119400,119500,119300,349
|
||||
20250408,123900,11318162950,119300,119300,119400,119300,184
|
||||
20250408,123800,11296203650,119300,119300,119400,119300,68
|
||||
20250408,123700,11288090650,119300,119300,119400,119300,141
|
||||
20250408,123600,11271267950,119300,119300,119400,119300,260
|
||||
20250408,123500,11240238450,119400,119200,119400,119100,1063
|
||||
20250408,123400,11113495350,119200,119300,119300,119200,189
|
||||
20250408,123300,11090953150,119300,119300,119300,119200,222
|
||||
20250408,123200,11064474850,119300,119300,119400,119300,245
|
||||
20250408,123100,11035244650,119300,119300,119400,119300,141
|
||||
20250408,123000,11018423250,119300,119400,119400,119300,148
|
||||
20250408,122900,11000765550,119300,119300,119400,119300,129
|
||||
20250408,122800,10985370150,119300,119300,119400,119300,95
|
||||
20250408,122700,10974035450,119300,119300,119400,119300,291
|
||||
20250408,122600,10939312950,119200,119200,119300,119200,123
|
||||
20250408,122500,10924643600,119300,119300,119400,119200,490
|
||||
20250408,122400,10866194500,119400,119300,119400,119300,204
|
||||
20250408,122300,10841842100,119400,119200,119400,119200,1473
|
||||
20250408,122200,10666116800,119200,119300,119400,119200,590
|
||||
20250408,122100,10595730700,119300,119400,119400,119300,172
|
||||
20250408,122000,10575208700,119400,119400,119500,119300,2588
|
||||
20250408,121900,10266282100,119400,119400,119500,119400,100
|
||||
20250408,121800,10254341300,119400,119400,119500,119400,146
|
||||
20250408,121700,10236905050,119400,119500,119500,119400,260
|
||||
20250408,121600,10205840200,119400,119400,119500,119400,153
|
||||
20250408,121500,10187563400,119400,119500,119500,119400,353
|
||||
20250408,121400,10145393200,119400,119600,119700,119400,1993
|
||||
20250408,121300,9907131700,119700,119600,119700,119600,461
|
||||
20250408,121200,9851992400,119600,119600,119700,119600,134
|
||||
20250408,121100,9835957650,119600,119700,119800,119600,1189
|
||||
20250408,121000,9693636000,119700,119700,119800,119700,165
|
||||
20250408,120900,9673877500,119700,119800,119800,119700,76
|
||||
20250408,120800,9664779200,119800,119800,119800,119700,389
|
||||
20250408,120700,9618208400,119700,119800,119900,119700,1404
|
||||
20250408,120600,9450036600,119900,119800,119900,119800,986
|
||||
20250408,120500,9331886300,119800,119800,119900,119800,123
|
||||
20250408,120400,9317148050,119800,119850,119900,119800,86
|
||||
20250408,120300,9306841900,119800,119900,119900,119800,93
|
||||
20250408,120200,9295697800,119800,119800,119900,119800,110
|
||||
20250408,120100,9282513500,119900,119800,119900,119800,325
|
||||
20250408,120000,9243551800,119800,119900,119900,119700,1508
|
||||
20250408,115900,9062862500,119900,120000,120000,119900,180
|
||||
20250408,115800,9041272100,119900,119800,120000,119800,1446
|
||||
20250408,115700,8867895600,119800,120000,120000,119800,4169
|
||||
20250408,115600,8367785950,120000,120000,120200,120000,1511
|
||||
20250408,115500,8186370150,120000,120100,120200,120000,3171
|
||||
20250408,115400,7805512050,120100,120200,120300,120100,176
|
||||
20250408,115300,7784360950,120200,120300,120300,120200,481
|
||||
20250408,115200,7726543650,120200,120300,120300,120200,226
|
||||
20250408,115100,7699376350,120300,120200,120300,120200,145
|
||||
20250408,115000,7681938100,120200,120300,120300,120200,78
|
||||
20250408,114900,7672560200,120200,120300,120300,120200,101
|
||||
20250408,114800,7660416700,120300,120300,120300,120200,103
|
||||
20250408,114700,7648029400,120200,120300,120300,120200,1430
|
||||
20250408,114600,7476020200,120200,120200,120300,120200,1282
|
||||
20250408,114500,7321922400,120300,120200,120300,120200,61
|
||||
20250408,114400,7314587500,120200,120200,120300,120200,84
|
||||
20250408,114300,7304489300,120200,120200,120300,120200,1464
|
||||
20250408,114200,7128498500,120200,120300,120300,120200,549
|
||||
20250408,114100,7062506800,120200,120400,120400,120200,2291
|
||||
20250408,114000,6786892800,120300,120350,120400,120300,81
|
||||
20250408,113900,6777143600,120350,120400,120400,120300,108
|
||||
20250408,113800,6764147900,120300,120400,120400,120300,463
|
||||
20250408,113700,6708405300,120400,120400,120500,120400,436
|
||||
20250408,113600,6655909200,120400,120400,120500,120400,102
|
||||
20250408,113500,6643626000,120500,120400,120500,120400,84
|
||||
20250408,113400,6633505800,120500,120400,120500,120400,569
|
||||
20250408,113300,6564953300,120400,120400,120500,120400,58
|
||||
20250408,113200,6557969500,120400,120400,120500,120300,1523
|
||||
20250408,113100,6374601300,120400,120500,120600,120400,727
|
||||
20250408,113000,6286995400,120500,120600,120700,120500,183
|
||||
20250408,112900,6264925400,120600,120500,120700,120500,122
|
||||
20250408,112800,6250212000,120600,120500,120600,120500,81
|
||||
20250408,112700,6240450600,120500,120600,120600,120500,80
|
||||
20250408,112600,6230805700,120600,120600,120600,120500,133
|
||||
20250408,112500,6214768800,120500,120400,120600,120400,1010
|
||||
20250408,112400,6093046600,120400,120400,120500,120400,116
|
||||
20250408,112300,6079075700,120400,120500,120600,120400,563
|
||||
20250408,112200,6011236600,120500,120600,120600,120500,109
|
||||
20250408,112100,5998099000,120600,120600,120700,120600,153
|
||||
20250408,112000,5979646100,120600,120600,120700,120600,74
|
||||
20250408,111900,5970720600,120600,120600,120700,120600,116
|
||||
20250408,111800,5956729300,120600,120600,120700,120600,65
|
||||
20250408,111700,5948889400,120600,120600,120700,120600,81
|
||||
20250408,111600,5939117200,120700,120700,120800,120600,106
|
||||
20250408,111500,5926327200,120700,120700,120800,120700,66
|
||||
20250408,111400,5918360500,120700,120600,120800,120600,407
|
||||
20250408,111300,5869235000,120600,120600,120700,120600,421
|
||||
20250408,111200,5818426950,120600,120600,120700,120600,65
|
||||
20250408,111100,5810587200,120600,120600,120700,120600,42
|
||||
20250408,111000,5805521900,120600,120700,120700,120600,163
|
||||
20250408,110900,5785853000,120600,120600,120700,120600,108
|
||||
20250408,110800,5772823800,120600,120600,120700,120600,124
|
||||
20250408,110700,5757868900,120600,120600,120700,120600,82
|
||||
20250408,110600,5747977200,120700,120600,120700,120600,187
|
||||
20250408,110500,5725418900,120600,120700,120700,120600,110
|
||||
20250408,110400,5712142800,120700,120700,120800,120700,83
|
||||
20250408,110300,5702123300,120700,120700,120800,120700,159
|
||||
20250408,110200,5682931100,120700,120700,120800,120700,61
|
||||
20250408,110100,5675567700,120700,120700,120800,120700,83
|
||||
20250408,110000,5665549400,120700,120700,120800,120700,201
|
||||
20250408,105900,5641288400,120800,120800,120900,120700,167
|
||||
20250408,105800,5621112800,120900,120900,121000,120800,275
|
||||
20250408,105700,5587854400,121000,121200,121200,120900,333
|
||||
20250408,105600,5547562600,121200,121000,121300,120900,330
|
||||
20250408,105500,5507596600,121000,120900,121000,120900,155
|
||||
20250408,105400,5488848400,121000,120700,121000,120700,887
|
||||
20250408,105300,5381650500,120800,120700,120800,120700,77
|
||||
20250408,105200,5372355950,120700,120700,120800,120700,66
|
||||
20250408,105100,5364389550,120700,120600,120800,120600,378
|
||||
20250408,105000,5318747450,120600,120700,120700,120600,105
|
||||
20250408,104900,5306080950,120700,120700,120700,120600,166
|
||||
20250408,104800,5286051050,120600,120600,120700,120600,90
|
||||
20250408,104700,5275196650,120600,120600,120700,120600,37
|
||||
20250408,104600,5270733550,120600,120600,120700,120600,134
|
||||
20250408,104500,5254568050,120700,120600,120700,120600,163
|
||||
20250408,104400,5234904750,120600,120700,120700,120500,116
|
||||
20250408,104300,5220912550,120700,120600,120700,120600,310
|
||||
20250408,104200,5183505550,120700,120600,120700,120600,277
|
||||
20250408,104100,5150079750,120600,120600,120700,120600,86
|
||||
20250408,104000,5139704850,120600,120700,120700,120600,88
|
||||
20250408,103900,5129089650,120600,120800,120900,120600,517
|
||||
20250408,103800,5066674550,120800,120600,120800,120600,306
|
||||
20250408,103700,5029723750,120600,120500,120700,120500,503
|
||||
20250408,103600,4969068750,120500,120400,120500,120400,432
|
||||
20250408,103500,4917016550,120400,120400,120500,120400,79
|
||||
20250408,103400,4907503950,120400,120400,120500,120400,140
|
||||
20250408,103300,4890642800,120500,120400,120500,120400,87
|
||||
20250408,103200,4880167000,120400,120500,120500,120400,48
|
||||
20250408,103100,4874385300,120400,120500,120500,120400,66
|
||||
20250408,103000,4866437700,120400,120500,120500,120400,51
|
||||
20250408,102900,4860293900,120500,120400,120500,120400,255
|
||||
20250408,102800,4829571100,120400,120500,120500,120400,97
|
||||
20250408,102700,4817887400,120500,120500,120500,120400,798
|
||||
20250408,102600,4721733200,120400,120400,120500,120400,110
|
||||
20250408,102500,4708487100,120400,120400,120500,120400,62
|
||||
20250408,102400,4701021600,120400,120300,120400,120300,275
|
||||
20250408,102300,4667915300,120300,120300,120400,120300,63
|
||||
20250408,102200,4660335900,120300,120400,120400,120300,246
|
||||
20250408,102100,4630718700,120400,120300,120400,120200,85
|
||||
20250408,102000,4620491800,120200,120200,120300,120200,124
|
||||
20250408,101900,4605583550,120200,120100,120200,120100,534
|
||||
20250408,101800,4541397050,120200,120200,120300,120100,264
|
||||
20250408,101700,4509662150,120200,120300,120300,120200,29
|
||||
20250408,101600,4506175650,120300,120500,120500,120300,111
|
||||
20250408,101500,4492819550,120400,120300,120500,120300,263
|
||||
20250408,101400,4461156150,120400,120500,120500,120400,62
|
||||
20250408,101300,4453691150,120400,120400,120500,120300,210
|
||||
20250408,101200,4428400950,120400,120400,120500,120400,222
|
||||
20250408,101100,4401664050,120400,120400,120500,120400,27
|
||||
20250408,101000,4398412550,120400,120200,120400,120200,565
|
||||
20250408,100900,4330439050,120300,120200,120300,120200,28
|
||||
20250408,100800,4327072850,120100,120200,120200,120100,633
|
||||
20250408,100700,4250987950,120100,120100,120200,120100,201
|
||||
20250408,100600,4226845750,120200,120200,120300,120100,1111
|
||||
20250408,100500,4093389350,120300,120300,120300,120200,42
|
||||
20250408,100400,4088340050,120300,120300,120400,120200,479
|
||||
20250408,100300,4030704150,120300,120200,120300,120200,278
|
||||
20250408,100200,3997284050,120100,120200,120300,120100,238
|
||||
20250408,100100,3968677250,120300,120200,120300,120200,223
|
||||
20250408,100000,3941871850,120300,120200,120300,120200,233
|
||||
20250408,095900,3913848150,120200,120300,120300,120200,596
|
||||
20250408,095800,3842187550,120300,120300,120400,120200,649
|
||||
20250408,095700,3764112100,120300,120400,120500,120300,671
|
||||
20250408,095600,3683328500,120500,120500,120500,120400,514
|
||||
20250408,095500,3621431700,120600,120500,120600,120500,132
|
||||
20250408,095400,3605519300,120600,120400,120600,120400,344
|
||||
20250408,095300,3564069400,120500,120500,120500,120400,126
|
||||
20250408,095200,3548895400,120500,120500,120600,120400,739
|
||||
20250408,095100,3459888100,120500,120500,120700,120400,1068
|
||||
20250408,095000,3331149600,120400,120500,120700,120400,1292
|
||||
20250408,094900,3175368600,120600,120600,120600,120500,123
|
||||
20250408,094800,3160539700,120600,120600,120600,120500,147
|
||||
20250408,094700,3142814400,120500,120500,120600,120500,184
|
||||
20250408,094600,3120638900,120500,120400,120500,120400,313
|
||||
20250408,094500,3082943800,120400,120300,120400,120300,582
|
||||
20250408,094400,3012910800,120400,120300,120400,120300,155
|
||||
20250408,094300,2994254250,120400,120500,120500,120300,130
|
||||
20250408,094200,2978602450,120500,120400,120600,120400,621
|
||||
20250408,094100,2903820850,120300,120300,120400,120300,141
|
||||
20250408,094000,2886850950,120400,120400,120500,120300,477
|
||||
20250408,093900,2829424750,120500,120400,120500,120300,821
|
||||
20250408,093800,2730582450,120400,120500,120600,120300,1471
|
||||
20250408,093700,2553413850,120600,120700,120800,120500,1582
|
||||
20250408,093600,2362584550,120700,120800,120800,120700,58
|
||||
20250408,093500,2355579500,120800,120750,120900,120700,661
|
||||
20250408,093400,2275736250,120800,120800,120900,120800,130
|
||||
20250408,093300,2260031950,120800,120800,120800,120700,865
|
||||
20250408,093200,2155548950,120800,120700,120800,120700,382
|
||||
20250408,093100,2109439450,120700,120900,120900,120600,803
|
||||
20250408,093000,2012465550,121000,121100,121100,120900,152
|
||||
20250408,092900,1994072750,121100,121000,121100,121000,140
|
||||
20250408,092800,1977128950,121000,120900,121000,120800,670
|
||||
20250408,092700,1896088650,120900,121000,121000,120800,826
|
||||
20250408,092600,1796247450,120900,121000,121000,120900,410
|
||||
20250408,092500,1746659450,121000,121000,121300,121000,325
|
||||
20250408,092400,1707299650,121000,121000,121100,121000,204
|
||||
20250408,092300,1682613050,121000,121000,121000,120900,1067
|
||||
20250408,092200,1553534950,121000,121200,121200,120900,376
|
||||
20250408,092100,1508034150,121200,121200,121200,120900,975
|
||||
20250408,092000,1390012550,121200,121200,121300,121200,166
|
||||
20250408,091900,1369889550,121300,121400,121500,121200,330
|
||||
20250408,091800,1329870950,121400,121300,121500,121300,440
|
||||
20250408,091700,1276459500,121300,121400,121600,121200,586
|
||||
20250408,091600,1205320900,121300,121600,121700,121300,550
|
||||
20250408,091500,1138502600,121600,121700,121700,121400,492
|
||||
20250408,091400,1078731900,121700,121600,121800,121500,260
|
||||
20250408,091300,1047114600,121600,121600,121900,121500,393
|
||||
20250408,091200,999322800,121700,121900,121900,121500,130
|
||||
20250408,091100,983493400,121900,121900,121900,121500,161
|
||||
20250408,091000,963905100,121900,121700,122000,121500,90
|
||||
20250408,090900,952952000,121800,121600,121800,121500,617
|
||||
20250408,090800,877925200,121600,121600,121700,121500,226
|
||||
20250408,090700,850445300,121700,121700,121700,121500,143
|
||||
20250408,090600,833045500,121600,121700,121900,121600,357
|
||||
20250408,090500,789613100,121900,121800,121900,121500,352
|
||||
20250408,090400,746794400,121700,122000,122100,121600,324
|
||||
20250408,090300,707336500,121800,122200,122400,121800,450
|
||||
20250408,090200,652445200,122100,121600,122100,121400,410
|
||||
20250408,090100,602568100,121700,121800,122100,121600,2524
|
||||
20250408,090000,295276800,121900,121900,122300,121800,2422
|
||||
|
Reference in New Issue
Block a user