Update 2025-04-08 2740 candle_min
This commit is contained in:
603
035420/min/candle-20250408.csv
Normal file
603
035420/min/candle-20250408.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190100,246746425050,179600,179600,179600,179600,72367
|
||||
20250408,190000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,185900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,185800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,185700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,185600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,185500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,185400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,185300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,185200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,185100,246746425050,179600,179600,179600,179600,0
|
||||
20250408,185000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,184900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,184800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,184700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,184600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,184500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,184400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,184300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,184200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,184100,246746425050,179600,179600,179600,179600,0
|
||||
20250408,184000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,183900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,183800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,183700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,183600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,183500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,183400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,183300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,183200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,183100,246746425050,179600,179600,179600,179600,72367
|
||||
20250408,183000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,182900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,182800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,182700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,182600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,182500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,182400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,182300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,182200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,182100,246746425050,179600,179600,179600,179600,0
|
||||
20250408,182000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,181900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,181800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,181700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,181600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,181500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,181400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,181300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,181200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,181100,246746425050,179600,179600,179600,179600,0
|
||||
20250408,181000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,180900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,180800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,180700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,180600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,180500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,180400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,180300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,180200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,180100,246746425050,179600,179600,179600,179600,72367
|
||||
20250408,180000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,175900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,175800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,175700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,175600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,175500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,175400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,175300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,175200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,175100,246746425050,179600,179600,179600,179600,0
|
||||
20250408,175000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,174900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,174800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,174700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,174600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,174500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,174400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,174300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,174200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,174100,246746425050,179600,179600,179600,179600,0
|
||||
20250408,174000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,173900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,173800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,173700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,173600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,173500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,173400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,173300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,173200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,173100,246746425050,179600,179600,179600,179600,72367
|
||||
20250408,173000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,172900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,172800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,172700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,172600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,172500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,172400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,172300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,172200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,172100,246746425050,179600,179600,179600,179600,0
|
||||
20250408,172000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,171900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,171800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,171700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,171600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,171500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,171400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,171300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,171200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,171100,246746425050,179600,179600,179600,179600,0
|
||||
20250408,171000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,170900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,170800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,170700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,170600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,170500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,170400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,170300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,170200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,170100,246746425050,179600,179600,179600,179600,72367
|
||||
20250408,170000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,165900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,165800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,165700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,165600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,165500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,165400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,165300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,165200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,165100,246746425050,179600,179600,179600,179600,0
|
||||
20250408,165000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,164900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,164800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,164700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,164600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,164500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,164400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,164300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,164200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,164100,246746425050,179600,179600,179600,179600,0
|
||||
20250408,164000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,163900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,163800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,163700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,163600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,163500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,163400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,163300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,163200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,163100,246746425050,179600,179600,179600,179600,72367
|
||||
20250408,163000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,162900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,162800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,162700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,162600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,162500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,162400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,162300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,162200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,162100,246746425050,179600,179600,179600,179600,0
|
||||
20250408,162000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,161900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,161800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,161700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,161600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,161500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,161400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,161300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,161200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,161100,246746425050,179600,179600,179600,179600,0
|
||||
20250408,161000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,160900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,160800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,160700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,160600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,160500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,160400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,160300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,160200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,160100,246746425050,179600,179600,179600,179600,72367
|
||||
20250408,160000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,155900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,155800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,155700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,155600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,155500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,155400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,155300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,155200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,155100,246746425050,179600,179600,179600,179600,0
|
||||
20250408,155000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,154900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,154800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,154700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,154600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,154500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,154400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,154300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,154200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,154100,246746425050,179600,179600,179600,179600,0
|
||||
20250408,154000,246746425050,179600,179600,179600,179600,0
|
||||
20250408,153900,246746425050,179600,179600,179600,179600,0
|
||||
20250408,153800,246746425050,179600,179600,179600,179600,0
|
||||
20250408,153700,246746425050,179600,179600,179600,179600,0
|
||||
20250408,153600,246746425050,179600,179600,179600,179600,0
|
||||
20250408,153500,246746425050,179600,179600,179600,179600,0
|
||||
20250408,153400,246746425050,179600,179600,179600,179600,0
|
||||
20250408,153300,246746425050,179600,179600,179600,179600,0
|
||||
20250408,153200,246746425050,179600,179600,179600,179600,0
|
||||
20250408,153100,246746425050,179600,179600,179600,179600,72367
|
||||
20250408,153000,246746425050,179600,179600,179600,179600,72367
|
||||
20250408,152900,233749311850,179600,179600,179600,179600,0
|
||||
20250408,152800,233749311850,179600,179600,179600,179600,0
|
||||
20250408,152700,233749311850,179600,179600,179600,179600,0
|
||||
20250408,152600,233749311850,179600,179600,179600,179600,0
|
||||
20250408,152500,233749311850,179600,179600,179600,179600,0
|
||||
20250408,152400,233749311850,179600,179600,179600,179600,0
|
||||
20250408,152300,233749311850,179600,179600,179600,179600,0
|
||||
20250408,152200,233749311850,179600,179600,179600,179600,0
|
||||
20250408,152100,233749311850,179600,179600,179600,179600,0
|
||||
20250408,152000,233749311850,179600,179600,179600,179600,0
|
||||
20250408,151900,233749311850,179600,179600,179600,179400,4533
|
||||
20250408,151800,232935660050,179500,179500,179600,179500,1447
|
||||
20250408,151700,232675880550,179600,179700,179800,179500,3898
|
||||
20250408,151600,231975777800,179700,179600,179700,179600,2093
|
||||
20250408,151500,231599724100,179700,179600,179700,179500,3397
|
||||
20250408,151400,230989543900,179600,179600,179700,179500,3259
|
||||
20250408,151300,230404263900,179500,179600,179600,179500,3655
|
||||
20250408,151200,229747894250,179600,179700,179700,179500,2915
|
||||
20250408,151100,229224463900,179600,179600,179800,179500,3102
|
||||
20250408,151000,228667145250,179600,179600,179700,179500,3053
|
||||
20250408,150900,228118907100,179600,179500,179700,179400,2778
|
||||
20250408,150800,227620070400,179500,179400,179600,179400,4762
|
||||
20250408,150700,226765391950,179400,179500,179500,179400,2980
|
||||
20250408,150600,226230652250,179500,179400,179600,179400,4018
|
||||
20250408,150500,225509557250,179400,179500,179500,179300,3575
|
||||
20250408,150400,224868128250,179400,179500,179500,179300,3466
|
||||
20250408,150300,224246219000,179500,179500,179800,179400,4470
|
||||
20250408,150200,223443571850,179500,179300,179900,179200,10059
|
||||
20250408,150100,221638957300,179300,179400,179400,179200,4526
|
||||
20250408,150000,220827565050,179300,179500,179500,179300,4527
|
||||
20250408,145900,220015383100,179400,179600,179700,179400,8565
|
||||
20250408,145800,218477665350,179600,179700,179800,179600,3403
|
||||
20250408,145700,217866236050,179700,179600,179800,179600,3680
|
||||
20250408,145600,217204866800,179600,179700,179800,179600,6357
|
||||
20250408,145500,216062380450,179800,179700,179800,179700,3630
|
||||
20250408,145400,215409977250,179800,179800,179900,179700,3344
|
||||
20250408,145300,214808633200,179800,179900,180000,179700,5643
|
||||
20250408,145200,213793784200,179900,180100,180100,179900,2214
|
||||
20250408,145100,213395297450,180100,180000,180300,180000,2466
|
||||
20250408,145000,212951213700,180100,180000,180200,180000,3528
|
||||
20250408,144900,212315989800,180000,180000,180100,179900,2752
|
||||
20250408,144800,211820625500,179900,179800,180000,179800,3738
|
||||
20250408,144700,211148190700,179900,180000,180000,179800,4517
|
||||
20250408,144600,210335691850,180000,180000,180200,179900,18061
|
||||
20250408,144500,207084661700,180100,180100,180200,180000,2718
|
||||
20250408,144400,206595193600,180100,180200,180300,180000,8211
|
||||
20250408,144300,205116282700,180200,180100,180300,180100,2318
|
||||
20250408,144200,204698566350,180100,180200,180200,180100,4868
|
||||
20250408,144100,203821783050,180100,180300,180400,180100,4638
|
||||
20250408,144000,202986034650,180300,180200,180400,180200,2899
|
||||
20250408,143900,202463432300,180300,180200,180300,180200,1376
|
||||
20250408,143800,202215455900,180200,180300,180400,180200,2278
|
||||
20250408,143700,201804841350,180300,180300,180400,180200,1331
|
||||
20250408,143600,201564840750,180300,180300,180500,180200,1665
|
||||
20250408,143500,201264582550,180300,180300,180400,180100,3104
|
||||
20250408,143400,200705316750,180200,180200,180300,180100,1529
|
||||
20250408,143300,200429810350,180200,180200,180300,180200,1132
|
||||
20250408,143200,200225780050,180300,180300,180400,180200,3084
|
||||
20250408,143100,199669904300,180300,180400,180500,180300,1783
|
||||
20250408,143000,199348290100,180400,180300,180500,180300,1231
|
||||
20250408,142900,199126260200,180400,180400,180500,180100,1818
|
||||
20250408,142800,198798590400,180400,180300,180600,180200,3760
|
||||
20250408,142700,198120728250,180300,180200,180300,180200,895
|
||||
20250408,142600,197959388700,180200,180300,180300,180100,2810
|
||||
20250408,142500,197453024750,180200,180200,180300,180200,723
|
||||
20250408,142400,197322702650,180300,180300,180400,180200,1192
|
||||
20250408,142300,197107780500,180400,180300,180400,180200,3148
|
||||
20250408,142200,196540292000,180300,180400,180400,180300,748
|
||||
20250408,142100,196405377100,180400,180300,180400,180200,1192
|
||||
20250408,142000,196190421850,180200,180300,180400,180100,5001
|
||||
20250408,141900,195289014250,180400,180300,180400,180300,489
|
||||
20250408,141800,195200823850,180400,180500,180600,180200,5808
|
||||
20250408,141700,194153933650,180400,180500,180700,180300,2623
|
||||
20250408,141600,193680507550,180500,180400,180600,180400,844
|
||||
20250408,141500,193528135600,180500,180400,180500,180400,997
|
||||
20250408,141400,193348220250,180400,180600,180600,180300,1777
|
||||
20250408,141300,193027701950,180600,180400,180600,180300,1025
|
||||
20250408,141200,192842736950,180400,180500,180600,180300,1692
|
||||
20250408,141100,192537457250,180600,180600,180700,180400,2471
|
||||
20250408,141000,192091401150,180600,180600,180700,180500,1392
|
||||
20250408,140900,191840020350,180650,180700,180800,180600,519
|
||||
20250408,140800,191746256400,180700,180700,180800,180400,2044
|
||||
20250408,140700,191377155100,180700,180700,180800,180600,679
|
||||
20250408,140600,191254464350,180700,180700,180800,180500,1603
|
||||
20250408,140500,190964931750,180700,180750,180800,180400,2547
|
||||
20250408,140400,190504996450,180700,180700,180800,180400,2641
|
||||
20250408,140300,190027898400,180700,180700,180900,180700,622
|
||||
20250408,140200,189915456400,180800,181000,181100,180500,2068
|
||||
20250408,140100,189541694950,180900,180900,181000,180800,803
|
||||
20250408,140000,189396397000,181000,180600,181000,180600,880
|
||||
20250408,135900,189237328400,180700,180600,180800,180400,2155
|
||||
20250408,135800,188848329350,180600,180700,180700,180500,913
|
||||
20250408,135700,188683435800,180700,180500,180700,180400,1469
|
||||
20250408,135600,188418239000,180600,180600,180650,180500,908
|
||||
20250408,135500,188254272150,180600,180700,180700,180500,1703
|
||||
20250408,135400,187946732800,180700,180900,181000,180600,1356
|
||||
20250408,135300,187701594750,180950,180900,181000,180800,890
|
||||
20250408,135200,187540572800,180900,180500,180900,180400,886
|
||||
20250408,135100,187380452750,180550,180400,180600,180300,2916
|
||||
20250408,135000,186854500550,180400,180300,180500,180300,1513
|
||||
20250408,134900,186581589150,180400,180400,180500,180200,3906
|
||||
20250408,134800,185877228200,180400,180300,180400,180200,3389
|
||||
20250408,134700,185266152200,180200,180200,180300,180200,1275
|
||||
20250408,134600,185036337400,180300,180200,180300,180200,2774
|
||||
20250408,134500,184536388250,180200,180400,180500,180200,5601
|
||||
20250408,134400,183526529100,180300,181100,181100,180300,16975
|
||||
20250408,134300,180459240500,181000,181100,181100,181000,1340
|
||||
20250408,134200,180216607700,181100,181100,181200,181000,2040
|
||||
20250408,134100,179847198850,181200,181300,181300,181100,839
|
||||
20250408,134000,179695210200,181300,181300,181400,181000,7126
|
||||
20250408,133900,178404400350,181400,181300,181400,181300,628
|
||||
20250408,133800,178290518350,181400,181300,181400,181300,895
|
||||
20250408,133700,178128221050,181300,181400,181500,181300,1468
|
||||
20250408,133600,177861989600,181400,181500,181500,181400,1053
|
||||
20250408,133500,177670928500,181500,181400,181500,181400,777
|
||||
20250408,133400,177529941400,181500,181500,181600,181300,1419
|
||||
20250408,133300,177272463550,181400,181800,181800,181400,7512
|
||||
20250408,133200,175908323850,181700,181800,181900,181700,1440
|
||||
20250408,133100,175646507450,181800,181900,182000,181800,1008
|
||||
20250408,133000,175463168800,181900,181900,182000,181800,1426
|
||||
20250408,132900,175203774100,181900,182000,182000,181800,1390
|
||||
20250408,132800,174950894900,182000,181900,182000,181800,657
|
||||
20250408,132700,174831389950,181900,181900,181900,181700,932
|
||||
20250408,132600,174661964850,181900,181700,181900,181700,1414
|
||||
20250408,132500,174404898000,181700,181800,181800,181700,897
|
||||
20250408,132400,174241853650,181800,181700,181800,181700,593
|
||||
20250408,132300,174134077350,181700,181800,181900,181600,1498
|
||||
20250408,132200,173861888450,181800,181800,181900,181700,845
|
||||
20250408,132100,173708276350,181800,181800,181900,181700,939
|
||||
20250408,132000,173537547750,181900,181800,181900,181700,2122
|
||||
20250408,131900,173151788000,181800,181700,181800,181600,822
|
||||
20250408,131800,173002438400,181700,181700,181800,181600,1231
|
||||
20250408,131700,172778772900,181700,181700,181800,181600,975
|
||||
20250408,131600,172601596050,181700,181800,181800,181700,537
|
||||
20250408,131500,172504002350,181700,181700,181800,181700,1001
|
||||
20250408,131400,172322085800,181700,181650,182000,181650,1230
|
||||
20250408,131300,172098520400,181650,181700,181700,181600,598
|
||||
20250408,131200,171989889700,181700,181600,181800,181500,1106
|
||||
20250408,131100,171788992400,181600,181500,181600,181400,1185
|
||||
20250408,131000,171573898800,181500,181600,181600,181400,1860
|
||||
20250408,130900,171236349800,181600,181500,181600,181400,4176
|
||||
20250408,130800,170478356950,181500,181500,181700,181500,785
|
||||
20250408,130700,170335830850,181600,181700,181800,181500,2327
|
||||
20250408,130600,169913157950,181700,181600,181800,181600,840
|
||||
20250408,130500,169760569100,181700,181500,181800,181500,1244
|
||||
20250408,130400,169534618550,181500,181800,181900,181500,7441
|
||||
20250408,130300,168182475700,181800,181800,181900,181700,1233
|
||||
20250408,130200,167958332600,181800,181800,181900,181700,1509
|
||||
20250408,130100,167683965600,181800,181900,182000,181800,2196
|
||||
20250408,130000,167284613650,181900,181900,182000,181900,1464
|
||||
20250408,125900,167018269650,181900,182000,182100,181900,639
|
||||
20250408,125800,166902004950,182000,181900,182100,181900,1449
|
||||
20250408,125700,166638304500,181900,181900,182000,181900,1055
|
||||
20250408,125600,166446341300,181900,182000,182000,181800,1007
|
||||
20250408,125500,166263153700,182000,182000,182100,181900,1820
|
||||
20250408,125400,165931920350,182000,181900,182000,181900,760
|
||||
20250408,125300,165793654050,182000,181900,182000,181900,525
|
||||
20250408,125200,165698138300,181900,181900,182000,181900,968
|
||||
20250408,125100,165522011800,182000,182000,182000,181900,1042
|
||||
20250408,125000,165332406300,182000,182000,182000,181900,737
|
||||
20250408,124900,165198313750,182000,182100,182200,181900,2876
|
||||
20250408,124800,164674845750,182200,182100,182200,182000,1052
|
||||
20250408,124700,164483261150,182000,182100,182200,182000,1698
|
||||
20250408,124600,164174090850,182200,182100,182200,182100,1144
|
||||
20250408,124500,163965734150,182200,182300,182400,182100,1321
|
||||
20250408,124400,163724987350,182300,182500,182500,182200,901
|
||||
20250408,124300,163560696650,182400,182400,182500,182200,664
|
||||
20250408,124200,163439604350,182300,182300,182500,182200,661
|
||||
20250408,124100,163319068250,182300,182300,182500,182200,923
|
||||
20250408,124000,163150759000,182400,182200,182400,182200,700
|
||||
20250408,123900,163023148200,182200,182200,182300,182200,589
|
||||
20250408,123800,162915799050,182200,182200,182300,182200,365
|
||||
20250408,123700,162849285350,182300,182200,182400,182100,1106
|
||||
20250408,123600,162647808250,182200,182200,182300,182100,792
|
||||
20250408,123500,162503524600,182300,182300,182400,182100,840
|
||||
20250408,123400,162350461800,182200,182300,182300,182200,575
|
||||
20250408,123300,162245671150,182200,182400,182500,182200,1681
|
||||
20250408,123200,161939214600,182500,182600,182600,182400,779
|
||||
20250408,123100,161797057000,182400,182500,182600,182400,502
|
||||
20250408,123000,161705461400,182500,182500,182700,182400,1179
|
||||
20250408,122900,161490263150,182600,182600,182700,182500,938
|
||||
20250408,122800,161319009800,182600,182350,182600,182300,811
|
||||
20250408,122700,161171018250,182300,182400,182500,182300,616
|
||||
20250408,122600,161058659450,182400,182200,182500,182100,1230
|
||||
20250408,122500,160834474450,182200,182100,182200,182000,913
|
||||
20250408,122400,160668249500,182100,182100,182200,182000,846
|
||||
20250408,122300,160514219600,182000,182100,182200,182000,675
|
||||
20250408,122200,160391308600,182100,182100,182200,182000,593
|
||||
20250408,122100,160283344950,182000,182100,182200,182000,585
|
||||
20250408,122000,160176839550,182100,182100,182300,182100,428
|
||||
20250408,121900,160098885150,182100,182100,182200,182000,630
|
||||
20250408,121800,159984147700,182100,182000,182200,181800,1154
|
||||
20250408,121700,159774183200,182000,181800,182000,181800,994
|
||||
20250408,121600,159593363100,181850,181700,181900,181700,1156
|
||||
20250408,121500,159383217450,181800,181800,182000,181700,1611
|
||||
20250408,121400,159090247350,181800,182200,182200,181800,6141
|
||||
20250408,121300,157972615300,182100,182300,182300,182100,1306
|
||||
20250408,121200,157734677200,182300,182200,182300,182200,925
|
||||
20250408,121100,157566095900,182300,182500,182600,182200,1331
|
||||
20250408,121000,157323342150,182500,182400,182600,182400,803
|
||||
20250408,120900,157176815450,182400,182300,182500,182300,700
|
||||
20250408,120800,157049124750,182400,182400,182400,182200,1380
|
||||
20250408,120700,156797571700,182300,182400,182500,182300,1293
|
||||
20250408,120600,156561756500,182400,182500,182600,182400,915
|
||||
20250408,120500,156394752200,182600,182600,182700,182500,1185
|
||||
20250408,120400,156178412350,182500,182500,182600,182500,657
|
||||
20250408,120300,156058475650,182500,182500,182600,182500,857
|
||||
20250408,120200,155902018600,182500,182500,182600,182400,543
|
||||
20250408,120100,155802922100,182400,182600,182600,182400,539
|
||||
20250408,120000,155704585100,182600,182600,182700,182400,1117
|
||||
20250408,115900,155500687050,182600,182500,182800,182400,2357
|
||||
20250408,115800,155070271850,182500,182600,182600,182400,1171
|
||||
20250408,115700,154856559900,182600,182500,182600,182400,1076
|
||||
20250408,115600,154660168550,182500,182500,182600,182500,537
|
||||
20250408,115500,154562141650,182500,182600,182700,182500,1139
|
||||
20250408,115400,154354153750,182600,182600,182800,182500,1502
|
||||
20250408,115300,154079786950,182600,182300,182700,182300,869
|
||||
20250408,115200,153921123850,182300,182200,182400,182200,1461
|
||||
20250408,115100,153654835100,182250,182300,182300,182200,767
|
||||
20250408,115000,153515056050,182300,182200,182300,182200,993
|
||||
20250408,114900,153334062050,182200,182200,182300,182100,688
|
||||
20250408,114800,153208735400,182200,182100,182200,182100,895
|
||||
20250408,114700,153045716300,182100,182100,182200,182000,1081
|
||||
20250408,114600,152848893450,182100,182100,182200,182000,999
|
||||
20250408,114500,152666962100,182100,182100,182200,182000,668
|
||||
20250408,114400,152545326950,182000,182100,182100,182000,1803
|
||||
20250408,114300,152217046000,182000,182000,182100,182000,1858
|
||||
20250408,114200,151878840250,182000,182100,182100,182000,928
|
||||
20250408,114100,151709896150,182100,182100,182200,182000,1922
|
||||
20250408,114000,151359964050,182100,182200,182200,182100,636
|
||||
20250408,113900,151244128450,182200,182200,182200,182100,1864
|
||||
20250408,113800,150904660850,182150,182100,182200,182100,646
|
||||
20250408,113700,150787005400,182100,182200,182300,182100,1271
|
||||
20250408,113600,150555443900,182200,182100,182200,182100,931
|
||||
20250408,113500,150385873200,182100,182300,182300,182100,1495
|
||||
20250408,113400,150113533450,182200,182200,182300,182100,1659
|
||||
20250408,113300,149811271750,182300,182250,182300,182200,766
|
||||
20250408,113200,149671688050,182200,182400,182400,182200,1185
|
||||
20250408,113100,149455650800,182400,182700,182700,182300,4504
|
||||
20250408,113000,148633490600,182600,182700,182800,182600,1712
|
||||
20250408,112900,148320747600,182700,182700,182800,182600,1112
|
||||
20250408,112800,148117593600,182700,182600,182700,182600,465
|
||||
20250408,112700,148032672150,182600,182600,182700,182600,679
|
||||
20250408,112600,147908671400,182700,182600,182700,182600,1279
|
||||
20250408,112500,147675095200,182700,182600,182700,182600,984
|
||||
20250408,112400,147495394900,182700,182600,182700,182500,1857
|
||||
20250408,112300,147156242100,182500,182600,182600,182400,831
|
||||
20250408,112200,147004587800,182500,182400,182500,182300,657
|
||||
20250408,112100,146884721900,182400,182500,182600,182300,1802
|
||||
20250408,112000,146556011750,182500,182600,182700,182500,895
|
||||
20250408,111900,146392590950,182600,182400,182700,182400,1532
|
||||
20250408,111800,146112971250,182400,182300,182500,182300,1441
|
||||
20250408,111700,145850144200,182300,182400,182400,182300,446
|
||||
20250408,111600,145768815000,182400,182450,182500,182300,1495
|
||||
20250408,111500,145496131550,182400,182500,182500,182200,1611
|
||||
20250408,111400,145202371350,182500,182400,182500,182300,1499
|
||||
20250408,111300,144928916750,182400,182300,182400,182200,1119
|
||||
20250408,111200,144724909850,182300,182200,182400,182100,1373
|
||||
20250408,111100,144474685200,182200,182000,182200,182000,1367
|
||||
20250408,111000,144225736600,182000,181500,182100,181500,2877
|
||||
20250408,110900,143703058100,181600,181900,181900,181500,4132
|
||||
20250408,110800,142952315100,181900,181900,181900,181800,968
|
||||
20250408,110700,142776292500,181900,181900,181900,181800,724
|
||||
20250408,110600,142644617350,181900,182000,182000,181800,1739
|
||||
20250408,110500,142328288050,182000,182100,182100,181900,771
|
||||
20250408,110400,142187996000,182100,181800,182100,181800,1040
|
||||
20250408,110300,141998782050,181900,182000,182100,181800,1920
|
||||
20250408,110200,141649445350,181900,182000,182100,181900,996
|
||||
20250408,110100,141468170000,182000,181900,182000,181800,1774
|
||||
20250408,110000,141145494900,181900,182000,182000,181900,462
|
||||
20250408,105900,141061435700,182000,181900,182000,181800,1009
|
||||
20250408,105800,140877910350,181900,181900,181900,181800,985
|
||||
20250408,105700,140698786650,181800,182100,182200,181800,1409
|
||||
20250408,105600,140442394150,182100,182200,182300,182000,1239
|
||||
20250408,105500,140216702800,182300,182200,182300,181900,2084
|
||||
20250408,105400,139837214800,182200,181700,182400,181600,4592
|
||||
20250408,105300,139001306500,181700,181700,181800,181600,1969
|
||||
20250408,105200,138643549150,181700,181700,181800,181700,641
|
||||
20250408,105100,138527049050,181800,181800,181900,181700,1747
|
||||
20250408,105000,138209515350,181700,181700,181800,181700,1499
|
||||
20250408,104900,137937028250,181700,181700,181800,181700,964
|
||||
20250408,104800,137761830650,181700,182000,182100,181600,3944
|
||||
20250408,104700,137044996000,182000,181800,182000,181700,1233
|
||||
20250408,104600,136820782600,181700,181800,181800,181600,1709
|
||||
20250408,104500,136510198600,181800,182200,182200,181700,1897
|
||||
20250408,104400,136165013850,182000,182100,182200,181900,2101
|
||||
20250408,104300,135782571850,182100,181700,182200,181600,2897
|
||||
20250408,104200,135255820950,181700,182100,182100,181700,2838
|
||||
20250408,104100,134739577300,182100,182200,182200,182000,1709
|
||||
20250408,104000,134428345100,182100,182000,182200,182000,2125
|
||||
20250408,103900,134041310400,182000,182100,182200,181800,6310
|
||||
20250408,103800,132892921700,182100,182000,182200,181900,3443
|
||||
20250408,103700,132266222800,181900,181900,182000,181800,1103
|
||||
20250408,103600,132065549700,181800,181800,182000,181750,2366
|
||||
20250408,103500,131635279700,181800,181800,181900,181700,1196
|
||||
20250408,103400,131417869100,181700,181800,181900,181600,3639
|
||||
20250408,103300,130756504850,181900,181800,182000,181700,3154
|
||||
20250408,103200,130182897950,181800,181600,181900,181500,3148
|
||||
20250408,103100,129610706550,181700,181000,181700,181000,3467
|
||||
20250408,103000,128982007600,181000,181100,181200,180800,5761
|
||||
20250408,102900,127938852200,181100,181100,181300,181100,1376
|
||||
20250408,102800,127689576300,181100,181200,181300,181000,3288
|
||||
20250408,102700,127094095550,181200,180900,181300,180900,4738
|
||||
20250408,102600,126236124950,180900,180900,181000,180800,2735
|
||||
20250408,102500,125741428200,181000,180850,181000,180800,2469
|
||||
20250408,102400,125294852300,180800,180600,180900,180500,3693
|
||||
20250408,102300,124627652350,180500,180400,180600,180400,2077
|
||||
20250408,102200,124252688100,180500,180200,180500,180200,4797
|
||||
20250408,102100,123387929750,180300,180300,180400,180200,2297
|
||||
20250408,102000,122973820750,180200,180300,180300,180200,1400
|
||||
20250408,101900,122721450950,180300,180300,180300,180200,3195
|
||||
20250408,101800,122145539100,180200,180300,180400,180200,1848
|
||||
20250408,101700,121812293600,180300,180300,180400,180200,1944
|
||||
20250408,101600,121461814450,180300,180300,180400,180200,2287
|
||||
20250408,101500,121049553950,180200,180200,180500,180100,4705
|
||||
20250408,101400,120201570950,180200,180500,180600,180200,3909
|
||||
20250408,101300,119496383250,180400,180500,180500,180300,2889
|
||||
20250408,101200,118975155050,180500,180400,180600,180200,3158
|
||||
20250408,101100,118405341300,180300,180600,180700,180200,9441
|
||||
20250408,101000,116702120100,180700,180900,180900,180500,12175
|
||||
20250408,100900,114502893450,180800,180900,181100,180800,2382
|
||||
20250408,100800,114071943950,180900,180800,181100,180700,1938
|
||||
20250408,100700,113721423500,180800,180800,180900,180700,4124
|
||||
20250408,100600,112975820250,180800,181300,181300,180700,18087
|
||||
20250408,100500,109703003950,181300,181100,181300,181100,2653
|
||||
20250408,100400,109222425850,181100,181300,181400,181100,4267
|
||||
20250408,100300,108449259250,181300,181300,181400,181200,1294
|
||||
20250408,100200,108214665950,181200,181200,181300,181100,3677
|
||||
20250408,100100,107548354150,181300,181200,181400,181200,3653
|
||||
20250408,100000,106886096900,181300,181200,181400,181000,10085
|
||||
20250408,095900,105059344950,181300,181400,181500,181200,5188
|
||||
20250408,095800,104118526950,181500,181600,181600,181300,8654
|
||||
20250408,095700,102548312100,181600,182000,182050,181500,6505
|
||||
20250408,095600,101366534950,182000,182000,182100,181800,1284
|
||||
20250408,095500,101132921350,182000,182300,182300,181600,8835
|
||||
20250408,095400,99526151350,182250,182100,182300,182100,1044
|
||||
20250408,095300,99335932800,182100,181900,182400,181800,2518
|
||||
20250408,095200,98877503000,181800,181700,182100,181600,5020
|
||||
20250408,095100,97965244450,181800,181900,182000,181700,5000
|
||||
20250408,095000,97055841950,181800,182200,182300,181600,6575
|
||||
20250408,094900,95859863050,182300,182200,182500,182100,2677
|
||||
20250408,094800,95371913750,182100,181900,182300,181900,2856
|
||||
20250408,094700,94851969650,181900,181700,182000,181600,2591
|
||||
20250408,094600,94381027600,181700,181600,181800,181600,1893
|
||||
20250408,094500,94037166400,181600,181500,181700,181400,3760
|
||||
20250408,094400,93354703100,181400,181700,181800,181400,8421
|
||||
20250408,094300,91825320050,181700,181900,182200,181600,12868
|
||||
20250408,094200,89485764150,181900,181800,181900,181700,4144
|
||||
20250408,094100,88732303050,181800,181700,181800,181600,4834
|
||||
20250408,094000,87853811950,181800,182200,182500,181600,13156
|
||||
20250408,093900,85459161800,182200,182400,182500,182100,4767
|
||||
20250408,093800,84590090800,182400,182900,182900,182400,6165
|
||||
20250408,093700,83464456100,182900,182800,183000,182700,3041
|
||||
20250408,093600,82908360300,182800,183000,183100,182700,3409
|
||||
20250408,093500,82284859200,183000,183100,183300,182700,5770
|
||||
20250408,093400,81228785500,183100,183800,183900,183000,8082
|
||||
20250408,093300,79746196050,183800,183900,184000,183700,5322
|
||||
20250408,093200,78767668600,183900,183600,184000,183600,5367
|
||||
20250408,093100,77781797250,183700,183550,183900,183200,7715
|
||||
20250408,093000,76365341750,183550,183000,183600,182800,6067
|
||||
20250408,092900,75253345250,183000,182300,183300,182300,8844
|
||||
20250408,092800,73635188650,182400,181900,182400,181900,5924
|
||||
20250408,092700,72556252750,182000,182450,182500,181800,16396
|
||||
20250408,092600,69569838000,182500,182100,182500,182000,7978
|
||||
20250408,092500,68115807650,182200,181950,182300,181800,7726
|
||||
20250408,092400,66709381450,182000,181700,182000,181000,15174
|
||||
20250408,092300,63955697000,181700,182200,182300,181600,14716
|
||||
20250408,092200,61278699050,182300,182500,182800,182000,13968
|
||||
20250408,092100,58732121150,182600,183400,183400,182500,15633
|
||||
20250408,092000,55871689200,183400,183500,183600,183000,14292
|
||||
20250408,091900,53251891300,183600,184000,184100,183300,15221
|
||||
20250408,091800,50456142350,184100,184100,184200,183900,7793
|
||||
20250408,091700,49021840350,184100,184500,184600,183900,22942
|
||||
20250408,091600,44793949200,184500,184900,185100,184400,16739
|
||||
20250408,091500,41700976700,185000,185100,185200,184600,13310
|
||||
20250408,091400,39239894550,185100,185700,185700,184900,15212
|
||||
20250408,091300,36421149050,185700,186400,186500,185600,9261
|
||||
20250408,091200,34698330900,186400,186700,186900,186100,13957
|
||||
20250408,091100,32095139400,186800,186400,187100,186300,7847
|
||||
20250408,091000,30630278850,186400,185800,186400,185400,13401
|
||||
20250408,090900,28140569500,185800,185050,186100,184600,17232
|
||||
20250408,090800,24950280150,185100,187000,187100,185000,14410
|
||||
20250408,090700,22269323850,187100,188900,188900,187000,10472
|
||||
20250408,090600,20302040400,188800,189300,189500,188400,12693
|
||||
20250408,090500,17901045650,189300,190200,190300,189300,19114
|
||||
20250408,090400,14274816850,190300,191300,191400,190200,13173
|
||||
20250408,090300,11759991250,191500,192200,192400,191400,8404
|
||||
20250408,090200,10148112250,192300,192000,192300,191500,8041
|
||||
20250408,090100,8605879550,192000,192200,192600,191800,11880
|
||||
20250408,090000,6324904000,192200,192100,193000,192000,32910
|
||||
|
Reference in New Issue
Block a user