Update 2025-04-08 2740 candle_min
This commit is contained in:
609
039490/min/candle-20250408.csv
Normal file
609
039490/min/candle-20250408.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190700,8397998100,109800,109800,109800,109800,3523
|
||||
20250408,190600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,190500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,190400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,190300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,190200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,190100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,190000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,185900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,185800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,185700,8397998100,109800,109800,109800,109800,0
|
||||
20250408,185600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,185500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,185400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,185300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,185200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,185100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,185000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,184900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,184800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,184700,8397998100,109800,109800,109800,109800,0
|
||||
20250408,184600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,184500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,184400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,184300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,184200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,184100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,184000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,183900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,183800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,183700,8397998100,109800,109800,109800,109800,3523
|
||||
20250408,183600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,183500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,183400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,183300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,183200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,183100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,183000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,182900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,182800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,182700,8397998100,109800,109800,109800,109800,0
|
||||
20250408,182600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,182500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,182400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,182300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,182200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,182100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,182000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,181900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,181800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,181700,8397998100,109800,109800,109800,109800,0
|
||||
20250408,181600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,181500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,181400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,181300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,181200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,181100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,181000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,180900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,180800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,180700,8397998100,109800,109800,109800,109800,3523
|
||||
20250408,180600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,180500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,180400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,180300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,180200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,180100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,180000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,175900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,175800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,175700,8397998100,109800,109800,109800,109800,0
|
||||
20250408,175600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,175500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,175400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,175300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,175200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,175100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,175000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,174900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,174800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,174700,8397998100,109800,109800,109800,109800,0
|
||||
20250408,174600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,174500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,174400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,174300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,174200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,174100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,174000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,173900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,173800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,173700,8397998100,109800,109800,109800,109800,3523
|
||||
20250408,173600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,173500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,173400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,173300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,173200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,173100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,173000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,172900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,172800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,172700,8397998100,109800,109800,109800,109800,0
|
||||
20250408,172600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,172500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,172400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,172300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,172200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,172100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,172000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,171900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,171800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,171700,8397998100,109800,109800,109800,109800,0
|
||||
20250408,171600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,171500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,171400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,171300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,171200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,171100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,171000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,170900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,170800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,170700,8397998100,109800,109800,109800,109800,3523
|
||||
20250408,170600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,170500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,170400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,170300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,170200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,170100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,170000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,165900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,165800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,165700,8397998100,109800,109800,109800,109800,0
|
||||
20250408,165600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,165500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,165400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,165300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,165200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,165100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,165000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,164900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,164800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,164700,8397998100,109800,109800,109800,109800,0
|
||||
20250408,164600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,164500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,164400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,164300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,164200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,164100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,164000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,163900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,163800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,163700,8397998100,109800,109800,109800,109800,3523
|
||||
20250408,163600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,163500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,163400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,163300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,163200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,163100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,163000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,162900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,162800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,162700,8397998100,109800,109800,109800,109800,0
|
||||
20250408,162600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,162500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,162400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,162300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,162200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,162100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,162000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,161900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,161800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,161700,8397998100,109800,109800,109800,109800,0
|
||||
20250408,161600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,161500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,161400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,161300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,161200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,161100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,161000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,160900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,160800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,160700,8397998100,109800,109800,109800,109800,3523
|
||||
20250408,160600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,160500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,160400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,160300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,160200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,160100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,160000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,155900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,155800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,155700,8397998100,109800,109800,109800,109800,0
|
||||
20250408,155600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,155500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,155400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,155300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,155200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,155100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,155000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,154900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,154800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,154700,8397998100,109800,109800,109800,109800,0
|
||||
20250408,154600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,154500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,154400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,154300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,154200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,154100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,154000,8397998100,109800,109800,109800,109800,0
|
||||
20250408,153900,8397998100,109800,109800,109800,109800,0
|
||||
20250408,153800,8397998100,109800,109800,109800,109800,0
|
||||
20250408,153700,8397998100,109800,109800,109800,109800,3523
|
||||
20250408,153600,8397998100,109800,109800,109800,109800,0
|
||||
20250408,153500,8397998100,109800,109800,109800,109800,0
|
||||
20250408,153400,8397998100,109800,109800,109800,109800,0
|
||||
20250408,153300,8397998100,109800,109800,109800,109800,0
|
||||
20250408,153200,8397998100,109800,109800,109800,109800,0
|
||||
20250408,153100,8397998100,109800,109800,109800,109800,0
|
||||
20250408,153000,8397998100,109800,109800,109800,109800,3523
|
||||
20250408,152900,8011172700,110100,110100,110100,110100,0
|
||||
20250408,152800,8011172700,110100,110100,110100,110100,0
|
||||
20250408,152700,8011172700,110100,110100,110100,110100,0
|
||||
20250408,152600,8011172700,110100,110100,110100,110100,0
|
||||
20250408,152500,8011172700,110100,110100,110100,110100,0
|
||||
20250408,152400,8011172700,110100,110100,110100,110100,0
|
||||
20250408,152300,8011172700,110100,110100,110100,110100,0
|
||||
20250408,152200,8011172700,110100,110100,110100,110100,0
|
||||
20250408,152100,8011172700,110100,110100,110100,110100,0
|
||||
20250408,152000,8011172700,110100,110100,110100,110100,0
|
||||
20250408,151900,8011172700,110100,110200,110600,110100,185
|
||||
20250408,151800,7990753300,110500,110200,110500,110200,59
|
||||
20250408,151700,7984244400,110500,110100,110600,110100,129
|
||||
20250408,151600,7970005500,110100,110100,110500,110000,225
|
||||
20250408,151500,7945198200,110100,110600,110600,109900,391
|
||||
20250408,151400,7902103400,110300,110300,110600,110200,170
|
||||
20250408,151300,7883323200,110600,110600,110600,110200,398
|
||||
20250408,151200,7839404000,110600,110400,110600,110300,252
|
||||
20250408,151100,7811574800,110500,110300,110500,110300,259
|
||||
20250408,151000,7782974800,110500,110500,110500,110200,232
|
||||
20250408,150900,7757360200,110400,110500,110500,110300,201
|
||||
20250408,150800,7735155200,110500,110600,110600,110400,145
|
||||
20250408,150700,7719137300,110600,110600,110600,110300,256
|
||||
20250408,150600,7690849600,110400,110400,110600,110400,148
|
||||
20250408,150500,7674491900,110600,110300,110600,110300,136
|
||||
20250408,150400,7659466000,110300,110600,110600,110300,157
|
||||
20250408,150300,7642126700,110400,110800,110800,110400,265
|
||||
20250408,150200,7612816700,110600,110500,110800,110500,403
|
||||
20250408,150100,7568229800,110500,110500,110700,110400,262
|
||||
20250408,150000,7539275200,110500,110700,110700,110300,287
|
||||
20250408,145900,7507575900,110700,110500,110700,110400,375
|
||||
20250408,145800,7466123000,110500,110600,110600,110400,179
|
||||
20250408,145700,7446332300,110300,110400,110600,110300,180
|
||||
20250408,145600,7426443900,110400,110400,110500,110300,219
|
||||
20250408,145500,7402272800,110400,110300,110400,110300,140
|
||||
20250408,145400,7386818700,110400,110300,110400,110200,209
|
||||
20250408,145300,7363755700,110300,110300,110400,110200,255
|
||||
20250408,145200,7335625000,110300,110200,110300,110100,201
|
||||
20250408,145100,7313469500,110200,110200,110200,110100,110
|
||||
20250408,145000,7301348500,110200,110200,110300,110100,189
|
||||
20250408,144900,7280517500,110200,110300,110300,110100,159
|
||||
20250408,144800,7262989700,110300,110200,110400,110100,170
|
||||
20250408,144700,7244248700,110100,110200,110300,110100,207
|
||||
20250408,144600,7221437900,110200,110300,110300,110200,163
|
||||
20250408,144500,7203460600,110300,110200,110400,110200,132
|
||||
20250408,144400,7188901800,110200,110400,110400,110100,103
|
||||
20250408,144300,7177546300,110400,110400,110500,110200,286
|
||||
20250408,144200,7145985700,110400,110500,110500,110300,203
|
||||
20250408,144100,7123572000,110500,110300,110500,110200,329
|
||||
20250408,144000,7087259800,110400,110400,110500,110300,186
|
||||
20250408,143900,7066726400,110400,110300,110400,110300,141
|
||||
20250408,143800,7051167900,110300,110300,110300,110200,178
|
||||
20250408,143700,7031536200,110300,110300,110300,110200,186
|
||||
20250408,143600,7011021500,110200,110200,110300,110200,148
|
||||
20250408,143500,6994705900,110200,110200,110300,110100,242
|
||||
20250408,143400,6968041000,110200,110100,110200,110100,217
|
||||
20250408,143300,6944139700,110100,110100,110200,110000,311
|
||||
20250408,143200,6909894500,110100,109900,110100,109900,284
|
||||
20250408,143100,6878662300,109900,109900,109900,109800,126
|
||||
20250408,143000,6864816000,109700,109700,109900,109600,171
|
||||
20250408,142900,6846050500,109800,109900,109900,109700,118
|
||||
20250408,142800,6833097000,109900,109800,109900,109700,180
|
||||
20250408,142700,6813328400,109700,109900,109900,109700,271
|
||||
20250408,142600,6783589300,109700,109800,109900,109700,90
|
||||
20250408,142500,6773706700,109800,109900,110000,109700,97
|
||||
20250408,142400,6763054600,109900,109900,109900,109800,207
|
||||
20250408,142300,6740311900,109800,109800,109900,109800,94
|
||||
20250408,142200,6729986600,109900,109800,110000,109800,142
|
||||
20250408,142100,6714384700,109800,109900,109900,109800,58
|
||||
20250408,142000,6708012400,109800,109800,110000,109800,166
|
||||
20250408,141900,6689772600,109800,109600,109900,109600,125
|
||||
20250408,141800,6676054500,109700,109800,109800,109600,109
|
||||
20250408,141700,6664095500,109900,109700,109900,109700,157
|
||||
20250408,141600,6646857200,109700,110000,110000,109700,163
|
||||
20250408,141500,6628963900,110000,109800,110000,109800,125
|
||||
20250408,141400,6615232200,110000,110000,110000,109700,154
|
||||
20250408,141300,6598310000,109800,109700,110000,109700,87
|
||||
20250408,141200,6588753300,110000,109700,110000,109700,181
|
||||
20250408,141100,6568882000,109800,109700,109900,109700,150
|
||||
20250408,141000,6552417000,109700,109700,109800,109600,70
|
||||
20250408,140900,6544737500,109700,109800,109800,109600,121
|
||||
20250408,140800,6531456800,109800,109800,109900,109700,146
|
||||
20250408,140700,6515431800,109800,109700,109800,109700,110
|
||||
20250408,140600,6503354900,109700,109900,110000,109600,192
|
||||
20250408,140500,6482272400,109900,110000,110100,109900,179
|
||||
20250408,140400,6462583950,110100,110100,110200,110000,159
|
||||
20250408,140300,6445081850,110000,110200,110300,110000,214
|
||||
20250408,140200,6421513950,110200,110200,110200,110100,121
|
||||
20250408,140100,6408180650,110100,110100,110300,110100,129
|
||||
20250408,140000,6393963850,110200,110200,110300,110100,168
|
||||
20250408,135900,6375447950,110000,110000,110200,110000,103
|
||||
20250408,135800,6364110650,110100,109900,110300,109900,550
|
||||
20250408,135700,6303603150,109800,109900,110000,109700,321
|
||||
20250408,135600,6268338550,109600,109300,110000,109300,676
|
||||
20250408,135500,6194268450,109300,109300,109300,109200,89
|
||||
20250408,135400,6184548950,109300,109300,109400,109200,92
|
||||
20250408,135300,6174493050,109300,109200,109300,109100,227
|
||||
20250408,135200,6149704850,109000,109100,109200,109000,60
|
||||
20250408,135100,6143157250,109100,109100,109100,109000,154
|
||||
20250408,135000,6126356650,109100,109100,109200,109100,22
|
||||
20250408,134900,6123955850,109200,109100,109200,109100,27
|
||||
20250408,134800,6121008550,109200,109100,109200,109000,578
|
||||
20250408,134700,6057948850,109000,108900,109000,108800,41
|
||||
20250408,134600,6053484150,108900,109000,109100,108800,41
|
||||
20250408,134500,6049016950,109100,109000,109100,108900,39
|
||||
20250408,134400,6044766950,109000,108900,109000,108900,23
|
||||
20250408,134300,6042262150,108800,109000,109100,108800,79
|
||||
20250408,134200,6033654350,109100,109100,109100,109000,21
|
||||
20250408,134100,6031364550,108900,109000,109100,108900,19
|
||||
20250408,134000,6029294050,108900,108900,109100,108900,164
|
||||
20250408,133900,6011419050,108900,108900,108900,108800,78
|
||||
20250408,133800,6002927750,108900,108900,108900,108800,28
|
||||
20250408,133700,5999878850,108800,108900,108900,108800,9
|
||||
20250408,133600,5998898850,108800,108900,108900,108800,26
|
||||
20250408,133500,5996067950,108900,108800,108900,108700,79
|
||||
20250408,133400,5987469650,108800,108800,108800,108700,101
|
||||
20250408,133300,5976481150,108800,109100,109100,108800,213
|
||||
20250408,133200,5953268750,109100,109100,109200,109100,56
|
||||
20250408,133100,5947155950,109200,109100,109200,109100,47
|
||||
20250408,133000,5942026450,109200,109000,109200,109000,62
|
||||
20250408,132900,5935261850,109100,109100,109100,109100,20
|
||||
20250408,132800,5933079850,109100,109000,109100,109000,35
|
||||
20250408,132700,5929261550,109100,109000,109100,109000,19
|
||||
20250408,132600,5927189450,109000,109100,109100,109000,16
|
||||
20250408,132500,5925444250,109000,109200,109200,109000,41
|
||||
20250408,132400,5920970450,109100,109200,109200,109100,37
|
||||
20250408,132300,5916932650,109200,109100,109200,109100,20
|
||||
20250408,132200,5914749650,109200,109000,109200,109000,19
|
||||
20250408,132100,5912676650,109000,109000,109100,109000,60
|
||||
20250408,132000,5906134550,109100,109200,109300,109000,59
|
||||
20250408,131900,5899692850,109300,109000,109300,109000,342
|
||||
20250408,131800,5862392850,109000,109000,109000,109000,38
|
||||
20250408,131700,5858250850,108900,109100,109300,108900,73
|
||||
20250408,131600,5850284850,109300,109200,109300,109100,25
|
||||
20250408,131500,5847553450,109100,108900,109300,108900,169
|
||||
20250408,131400,5829116250,109000,109000,109000,108900,85
|
||||
20250408,131300,5819855550,109000,108900,109000,108800,43
|
||||
20250408,131200,5815173250,108900,108800,108900,108800,32
|
||||
20250408,131100,5811688850,108900,108900,109000,108900,92
|
||||
20250408,131000,5801667550,109000,109000,109000,108900,11
|
||||
20250408,130900,5800468750,108900,109000,109000,108900,20
|
||||
20250408,130800,5798289550,109000,109300,109300,109000,38
|
||||
20250408,130700,5794146050,108900,109000,109300,108900,73
|
||||
20250408,130600,5786194850,109000,108900,109100,108900,34
|
||||
20250408,130500,5782489150,108900,108900,108900,108700,96
|
||||
20250408,130400,5772043650,108900,108900,108900,108900,38
|
||||
20250408,130300,5767905450,108800,108800,108800,108700,87
|
||||
20250408,130200,5758442950,108800,108800,108800,108800,39
|
||||
20250408,130100,5754199750,108800,108800,108800,108800,43
|
||||
20250408,130000,5749521350,108800,108900,108900,108600,56
|
||||
20250408,125900,5743430850,108900,109000,109000,108800,96
|
||||
20250408,125800,5732975050,108700,108600,108700,108500,139
|
||||
20250408,125700,5717876850,108500,108600,108600,108500,52
|
||||
20250408,125600,5712233950,108600,108500,108600,108500,54
|
||||
20250408,125500,5706372750,108400,108400,108400,108400,117
|
||||
20250408,125400,5693689950,108400,108600,108600,108100,1901
|
||||
20250408,125300,5487957450,108500,108500,108600,108500,64
|
||||
20250408,125200,5481012750,108600,108600,108600,108400,169
|
||||
20250408,125100,5462674950,108600,108500,108600,108500,39
|
||||
20250408,125000,5458440950,108500,108600,108600,108500,18
|
||||
20250408,124900,5456487350,108600,108700,108700,108500,171
|
||||
20250408,124800,5437916650,108700,108700,108800,108700,55
|
||||
20250408,124700,5431937550,108800,108700,108800,108600,105
|
||||
20250408,124600,5420521750,108700,108700,108800,108600,87
|
||||
20250408,124500,5411065750,108700,108800,108800,108600,157
|
||||
20250408,124400,5394003050,108800,108800,108800,108700,73
|
||||
20250408,124300,5386065550,108800,108700,108800,108700,30
|
||||
20250408,124200,5382802350,108700,108800,108800,108700,73
|
||||
20250408,124100,5374862250,109000,108900,109000,108900,155
|
||||
20250408,124000,5357980750,108900,108900,108900,108800,46
|
||||
20250408,123900,5352972350,108900,108900,108900,108800,24
|
||||
20250408,123800,5350359750,108900,108900,108900,108800,33
|
||||
20250408,123700,5346768050,108900,108900,109000,108800,74
|
||||
20250408,123600,5338709750,108900,108800,108900,108800,92
|
||||
20250408,123500,5328697150,108900,108900,108900,108800,147
|
||||
20250408,123400,5312695650,109000,109000,109300,108300,2594
|
||||
20250408,123300,5031139650,109100,109100,109100,108900,285
|
||||
20250408,123200,5000074050,109100,109100,109100,109000,41
|
||||
20250408,123100,4995602450,109100,109000,109100,109000,32
|
||||
20250408,123000,4992114150,109000,109200,109300,109000,174
|
||||
20250408,122900,4973117350,109100,109200,109200,109100,32
|
||||
20250408,122800,4969624350,109100,109200,109500,109100,109
|
||||
20250408,122700,4957717650,109100,109000,109100,109000,75
|
||||
20250408,122600,4949537950,109100,109000,109100,109000,38
|
||||
20250408,122500,4945392450,109100,109200,109200,109100,87
|
||||
20250408,122400,4935898950,109200,109200,109200,109000,32
|
||||
20250408,122300,4932407850,109200,109100,109200,109100,38
|
||||
20250408,122200,4928260850,109100,109200,109200,109100,35
|
||||
20250408,122100,4924440350,109200,109200,109200,109100,49
|
||||
20250408,122000,4919089950,109100,109100,109200,109100,57
|
||||
20250408,121900,4912867650,109100,109200,109200,109000,104
|
||||
20250408,121800,4901512850,109200,109200,109200,109000,190
|
||||
20250408,121700,4880790750,109200,109200,109300,109000,173
|
||||
20250408,121600,4861914950,109200,109200,109300,109100,118
|
||||
20250408,121500,4849028950,109200,109300,109300,109200,113
|
||||
20250408,121400,4836684550,109500,109400,109500,109200,262
|
||||
20250408,121300,4808042250,109500,109400,109500,109300,117
|
||||
20250408,121200,4795240850,109500,109400,109500,109200,858
|
||||
20250408,121100,4701425550,109500,109500,109600,109400,131
|
||||
20250408,121000,4687081650,109500,109500,109600,109400,135
|
||||
20250408,120900,4672303250,109500,109600,109600,109500,45
|
||||
20250408,120800,4667373250,109600,109500,109600,109400,115
|
||||
20250408,120700,4654779950,109500,109500,109600,109400,310
|
||||
20250408,120600,4620831750,109500,109500,109600,109500,50
|
||||
20250408,120500,4615354050,109600,109600,109600,109500,83
|
||||
20250408,120400,4606262050,109500,109600,109600,109500,138
|
||||
20250408,120300,4591138450,109600,109500,109600,109500,27
|
||||
20250408,120200,4588180250,109500,109500,109600,109500,22
|
||||
20250408,120100,4585770050,109600,109500,109600,109500,51
|
||||
20250408,120000,4580183350,109500,109400,109600,109400,153
|
||||
20250408,115900,4563430150,109400,109500,109600,109400,190
|
||||
20250408,115800,4542626150,109500,109600,109600,109500,116
|
||||
20250408,115700,4529921450,109600,109400,109600,109400,169
|
||||
20250408,115600,4511419550,109500,109600,109600,109400,119
|
||||
20250408,115500,4498389750,109600,109600,109600,109500,96
|
||||
20250408,115400,4487875050,109600,109500,109600,109400,68
|
||||
20250408,115300,4480428350,109500,109600,109600,109500,122
|
||||
20250408,115200,4467065050,109600,109600,109600,109500,32
|
||||
20250408,115100,4463559250,109500,109600,109600,109500,36
|
||||
20250408,115000,4459614700,109600,109500,109600,109500,55
|
||||
20250408,114900,4453589600,109600,109500,109600,109500,52
|
||||
20250408,114800,4447892300,109600,109600,109600,109500,21
|
||||
20250408,114700,4445591500,109600,109500,109600,109400,144
|
||||
20250408,114600,4429829300,109500,109600,109600,109400,72
|
||||
20250408,114500,4421944100,109500,109400,109600,109400,54
|
||||
20250408,114400,4416028800,109600,109500,109600,109400,351
|
||||
20250408,114300,4377600200,109600,109500,109600,109500,32
|
||||
20250408,114200,4374094100,109600,109600,109600,109500,91
|
||||
20250408,114100,4364120600,109600,109600,109600,109500,34
|
||||
20250408,114000,4360394800,109600,109500,109600,109400,81
|
||||
20250408,113900,4351524500,109500,109600,109600,109400,25
|
||||
20250408,113800,4348786300,109500,109500,109600,109400,127
|
||||
20250408,113700,4334879700,109600,109600,109600,109500,37
|
||||
20250408,113600,4330825100,109500,109500,109600,109500,31
|
||||
20250408,113500,4327430000,109500,109500,109600,109400,59
|
||||
20250408,113400,4320969700,109500,109600,109600,109500,104
|
||||
20250408,113300,4309580200,109600,109500,109600,109500,42
|
||||
20250408,113200,4304978600,109600,109750,109750,109400,1535
|
||||
20250408,113100,4136649300,109800,109800,109800,109700,128
|
||||
20250408,113000,4122600300,109900,109900,109900,109900,37
|
||||
20250408,112900,4118534000,110000,109900,110000,109800,36
|
||||
20250408,112800,4114578000,109900,109800,109900,109800,19
|
||||
20250408,112700,4112490700,109800,109900,109900,109800,43
|
||||
20250408,112600,4107766400,109800,109800,110000,109800,64
|
||||
20250408,112500,4100738200,109800,109800,109800,109700,67
|
||||
20250408,112400,4093382500,109800,109900,110000,109800,28
|
||||
20250408,112300,4090306200,110000,109900,110000,109800,47
|
||||
20250408,112200,4085142700,109900,110000,110000,109900,30
|
||||
20250408,112100,4081845100,110000,110000,110000,109900,52
|
||||
20250408,112000,4076126600,110000,110000,110000,109900,29
|
||||
20250408,111900,4072937700,110000,109900,110100,109900,27
|
||||
20250408,111800,4069967500,110100,110150,110150,109850,831
|
||||
20250408,111700,3978513050,110150,110100,110150,110100,88
|
||||
20250408,111600,3968820300,110200,110300,110300,110200,29
|
||||
20250408,111500,3965623100,110200,110300,110300,110200,121
|
||||
20250408,111400,3952287400,110200,110200,110300,110200,50
|
||||
20250408,111300,3946773900,110300,110400,110400,110200,89
|
||||
20250408,111200,3936950700,110300,110300,110400,110200,125
|
||||
20250408,111100,3923160600,110300,110300,110500,110300,993
|
||||
20250408,111000,3813585900,110200,110300,110300,110100,135
|
||||
20250408,110900,3798707700,110200,110300,110300,110100,74
|
||||
20250408,110800,3790550600,110300,110300,110300,110200,16
|
||||
20250408,110700,3788786900,110200,110300,110300,110100,81
|
||||
20250408,110600,3779861800,110300,110300,110300,110200,69
|
||||
20250408,110500,3772255000,110200,110300,110300,110200,113
|
||||
20250408,110400,3759794850,110300,110200,110300,110200,56
|
||||
20250408,110300,3753621150,110300,110400,110400,110300,40
|
||||
20250408,110200,3749208350,110400,110300,110400,110300,26
|
||||
20250408,110100,3746339950,110200,110400,110400,110200,55
|
||||
20250408,110000,3740273250,110400,110200,110400,110200,26
|
||||
20250408,105900,3737404550,110400,110300,110400,110300,20
|
||||
20250408,105800,3735198350,110300,110400,110400,110300,59
|
||||
20250408,105700,3728686450,110400,110400,110600,110300,123
|
||||
20250408,105600,3715106350,110400,110400,110700,110400,197
|
||||
20250408,105500,3693336450,110400,110200,110400,110100,154
|
||||
20250408,105400,3676359950,110200,110200,110200,110100,46
|
||||
20250408,105300,3671291350,110200,110200,110300,110100,51
|
||||
20250408,105200,3665671350,110200,110300,110300,110200,20
|
||||
20250408,105100,3663466550,110300,110300,110300,110200,95
|
||||
20250408,105000,3652991950,110300,110300,110400,110200,68
|
||||
20250408,104900,3645491550,110300,110300,110300,110200,31
|
||||
20250408,104800,3642072750,110300,110300,110300,110200,12
|
||||
20250408,104700,3640749250,110300,110300,110300,110200,25
|
||||
20250408,104600,3637992550,110200,110300,110300,110200,65
|
||||
20250408,104500,3630829350,110400,110300,110400,110300,14
|
||||
20250408,104400,3629284150,110400,110200,110400,110200,198
|
||||
20250408,104300,3607439750,110200,110100,110200,110100,47
|
||||
20250408,104200,3602260750,110200,110200,110200,110200,19
|
||||
20250408,104100,3600166950,110100,110100,110100,110100,89
|
||||
20250408,104000,3590368050,110100,109900,110100,109900,70
|
||||
20250408,103900,3582672950,110100,109900,110100,109900,11
|
||||
20250408,103800,3581462950,110100,110100,110100,109900,60
|
||||
20250408,103700,3574861250,110100,109700,110100,109700,321
|
||||
20250408,103600,3539583350,109700,109800,109800,109700,47
|
||||
20250408,103500,3534423850,109800,109800,109800,109700,25
|
||||
20250408,103400,3531679550,109800,109800,109800,109700,49
|
||||
20250408,103300,3526300250,109600,109700,109800,109600,21
|
||||
20250408,103200,3523995950,109700,109700,109800,109600,43
|
||||
20250408,103100,3519280250,109700,109600,109700,109600,75
|
||||
20250408,103000,3511059550,109600,109500,109600,109500,101
|
||||
20250408,102900,3499996750,109500,109500,109600,109500,53
|
||||
20250408,102800,3494192450,109500,109600,109600,109500,37
|
||||
20250408,102700,3490140750,109600,109500,109600,109500,65
|
||||
20250408,102600,3483017250,109500,109500,109600,109500,148
|
||||
20250408,102500,3466811050,109500,109500,109500,109400,29
|
||||
20250408,102400,3463636250,109400,109400,109500,109300,71
|
||||
20250408,102300,3455868450,109400,109200,109400,109200,16
|
||||
20250408,102200,3454118850,109200,109300,109300,109200,27
|
||||
20250408,102100,3451169850,109300,109200,109300,109200,33
|
||||
20250408,102000,3447565650,109000,109100,109200,109000,121
|
||||
20250408,101900,3434374550,109100,109200,109200,109100,28
|
||||
20250408,101800,3431317850,109200,109500,109500,109200,13
|
||||
20250408,101700,3429896750,109400,108900,109600,108900,118
|
||||
20250408,101600,3416976150,109400,109200,109400,108800,162
|
||||
20250408,101500,3399289350,109100,108800,109100,108800,464
|
||||
20250408,101400,3348749350,108800,108400,108800,108400,1091
|
||||
20250408,101300,3230273950,108500,108400,108500,108400,35
|
||||
20250408,101200,3226479450,108400,108400,108500,108400,29
|
||||
20250408,101100,3223334450,108400,108400,108500,108400,28
|
||||
20250408,101000,3220298650,108400,108400,108500,108400,30
|
||||
20250408,100900,3217045650,108500,108600,108600,108400,243
|
||||
20250408,100800,3190684850,108500,108600,108600,108500,35
|
||||
20250408,100700,3186884050,108600,108600,108700,108500,350
|
||||
20250408,100600,3148889350,108700,108800,108800,108700,103
|
||||
20250408,100500,3137687950,108900,108800,108900,108700,69
|
||||
20250408,100400,3130182250,108800,108700,108800,108700,852
|
||||
20250408,100300,3037562050,108700,108500,108700,108500,207
|
||||
20250408,100200,3015101950,108500,108700,108700,108400,212
|
||||
20250408,100100,2992091850,108700,108700,108700,108600,43
|
||||
20250408,100000,2987420900,108800,109100,109100,108500,814
|
||||
20250408,095900,2899007400,108800,108700,108800,108700,127
|
||||
20250408,095800,2885196100,108700,108800,108800,108600,185
|
||||
20250408,095700,2865083400,108800,109000,109100,108600,1596
|
||||
20250408,095600,2691542500,108900,108900,108900,108900,125
|
||||
20250408,095500,2677930000,108900,109100,109100,108900,98
|
||||
20250408,095400,2667247400,109200,108900,109200,108900,259
|
||||
20250408,095300,2639012700,108800,108700,108800,108700,216
|
||||
20250408,095200,2615512000,108800,108900,109100,108700,981
|
||||
20250408,095100,2508675000,108900,109000,109100,108800,401
|
||||
20250408,095000,2464981200,108900,109000,109100,108900,63
|
||||
20250408,094900,2458114600,109000,109100,109100,108900,65
|
||||
20250408,094800,2451028600,109100,109300,109300,109100,37
|
||||
20250408,094700,2446989500,109200,109200,109300,109200,60
|
||||
20250408,094600,2440434400,109200,109000,109200,108900,165
|
||||
20250408,094500,2422439400,109000,109300,109300,108700,467
|
||||
20250408,094400,2371531000,109300,109500,109500,109200,132
|
||||
20250408,094300,2357094600,109600,109800,110000,109200,1581
|
||||
20250408,094200,2183538700,109800,109700,109900,109700,22
|
||||
20250408,094100,2181123600,109700,109700,109900,109700,81
|
||||
20250408,094000,2172233200,109800,109900,110000,109700,191
|
||||
20250408,093900,2151248300,109800,109600,109900,109600,58
|
||||
20250408,093800,2144880000,109800,109700,109900,109500,652
|
||||
20250408,093700,2073366100,109900,109900,109900,109700,147
|
||||
20250408,093600,2057224700,109800,109900,109900,109700,50
|
||||
20250408,093500,2051734600,109900,109900,109900,109700,222
|
||||
20250408,093400,2027370500,109900,110100,110300,109700,1046
|
||||
20250408,093300,1912467000,110200,110100,110400,110100,202
|
||||
20250408,093200,1890196200,110200,110400,110400,110200,24
|
||||
20250408,093100,1887550000,110300,110100,111100,110000,2575
|
||||
20250408,093000,1603527500,110200,110000,110200,110000,87
|
||||
20250408,092900,1593947600,110100,109800,110200,109800,66
|
||||
20250408,092800,1586681600,109800,109800,110200,109800,139
|
||||
20250408,092700,1571402500,109900,110000,110100,109600,187
|
||||
20250408,092600,1550850800,110000,110200,110200,109500,652
|
||||
20250408,092500,1479167200,110100,110400,110500,110100,76
|
||||
20250408,092400,1470787700,110000,110200,110200,110000,382
|
||||
20250408,092300,1428720500,110200,110400,110500,110100,529
|
||||
20250408,092200,1370377000,110400,110700,110700,110400,139
|
||||
20250408,092100,1355014900,110700,110800,110800,110700,39
|
||||
20250408,092000,1350696700,111100,111000,111100,110800,72
|
||||
20250408,091900,1342712800,110900,110800,111200,110700,112
|
||||
20250408,091800,1330303400,110800,111200,111200,110800,18
|
||||
20250408,091700,1328303500,111200,111100,111300,110700,819
|
||||
20250408,091600,1237392000,111100,111200,111300,111100,192
|
||||
20250408,091500,1216042400,111100,111300,111500,111100,163
|
||||
20250408,091400,1197916400,111300,111400,111500,111200,123
|
||||
20250408,091300,1184225800,111500,111500,111900,111300,632
|
||||
20250408,091200,1113800000,111500,111500,111900,111500,213
|
||||
20250408,091100,1090036400,111500,111400,112000,111400,177
|
||||
20250408,091000,1070254200,111400,111700,111900,111200,138
|
||||
20250408,090900,1054867100,111700,111400,111800,111200,326
|
||||
20250408,090800,1018527200,111300,112200,112200,111300,741
|
||||
20250408,090700,935579500,112200,112300,112300,112100,45
|
||||
20250408,090600,930533000,112200,112400,112400,111800,550
|
||||
20250408,090500,868915700,112400,112200,112600,112100,1496
|
||||
20250408,090400,700856700,112200,112000,112500,111800,965
|
||||
20250408,090300,592608200,111700,111700,112100,111400,888
|
||||
20250408,090200,493317700,112200,111650,112300,111650,450
|
||||
20250408,090100,442949700,111800,111800,112200,111300,694
|
||||
20250408,090000,365404800,111800,111400,112000,110300,3279
|
||||
|
Reference in New Issue
Block a user