Update 2025-04-08 2740 candle_min
This commit is contained in:
627
064350/min/candle-20250408.csv
Normal file
627
064350/min/candle-20250408.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192500,99528264100,91600,91600,91600,91600,35784
|
||||
20250408,192400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,192300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,192200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,192100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,192000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,191900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,191800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,191700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,191600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,191500,99528264100,91600,91600,91600,91600,0
|
||||
20250408,191400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,191300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,191200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,191100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,191000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,190900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,190800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,190700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,190600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,190500,99528264100,91600,91600,91600,91600,0
|
||||
20250408,190400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,190300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,190200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,190100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,190000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,185900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,185800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,185700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,185600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,185500,99528264100,91600,91600,91600,91600,35784
|
||||
20250408,185400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,185300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,185200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,185100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,185000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,184900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,184800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,184700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,184600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,184500,99528264100,91600,91600,91600,91600,0
|
||||
20250408,184400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,184300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,184200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,184100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,184000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,183900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,183800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,183700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,183600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,183500,99528264100,91600,91600,91600,91600,0
|
||||
20250408,183400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,183300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,183200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,183100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,183000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,182900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,182800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,182700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,182600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,182500,99528264100,91600,91600,91600,91600,35784
|
||||
20250408,182400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,182300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,182200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,182100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,182000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,181900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,181800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,181700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,181600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,181500,99528264100,91600,91600,91600,91600,0
|
||||
20250408,181400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,181300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,181200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,181100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,181000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,180900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,180800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,180700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,180600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,180500,99528264100,91600,91600,91600,91600,0
|
||||
20250408,180400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,180300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,180200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,180100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,180000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,175900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,175800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,175700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,175600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,175500,99528264100,91600,91600,91600,91600,35784
|
||||
20250408,175400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,175300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,175200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,175100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,175000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,174900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,174800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,174700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,174600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,174500,99528264100,91600,91600,91600,91600,0
|
||||
20250408,174400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,174300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,174200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,174100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,174000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,173900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,173800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,173700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,173600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,173500,99528264100,91600,91600,91600,91600,0
|
||||
20250408,173400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,173300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,173200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,173100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,173000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,172900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,172800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,172700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,172600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,172500,99528264100,91600,91600,91600,91600,35784
|
||||
20250408,172400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,172300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,172200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,172100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,172000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,171900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,171800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,171700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,171600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,171500,99528264100,91600,91600,91600,91600,0
|
||||
20250408,171400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,171300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,171200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,171100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,171000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,170900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,170800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,170700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,170600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,170500,99528264100,91600,91600,91600,91600,0
|
||||
20250408,170400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,170300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,170200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,170100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,170000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,165900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,165800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,165700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,165600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,165500,99528264100,91600,91600,91600,91600,35784
|
||||
20250408,165400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,165300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,165200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,165100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,165000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,164900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,164800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,164700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,164600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,164500,99528264100,91600,91600,91600,91600,0
|
||||
20250408,164400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,164300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,164200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,164100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,164000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,163900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,163800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,163700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,163600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,163500,99528264100,91600,91600,91600,91600,0
|
||||
20250408,163400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,163300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,163200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,163100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,163000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,162900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,162800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,162700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,162600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,162500,99528264100,91600,91600,91600,91600,35784
|
||||
20250408,162400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,162300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,162200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,162100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,162000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,161900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,161800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,161700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,161600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,161500,99528264100,91600,91600,91600,91600,0
|
||||
20250408,161400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,161300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,161200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,161100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,161000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,160900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,160800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,160700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,160600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,160500,99528264100,91600,91600,91600,91600,0
|
||||
20250408,160400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,160300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,160200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,160100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,160000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,155900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,155800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,155700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,155600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,155500,99528264100,91600,91600,91600,91600,35784
|
||||
20250408,155400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,155300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,155200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,155100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,155000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,154900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,154800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,154700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,154600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,154500,99528264100,91600,91600,91600,91600,0
|
||||
20250408,154400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,154300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,154200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,154100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,154000,99528264100,91600,91600,91600,91600,0
|
||||
20250408,153900,99528264100,91600,91600,91600,91600,0
|
||||
20250408,153800,99528264100,91600,91600,91600,91600,0
|
||||
20250408,153700,99528264100,91600,91600,91600,91600,0
|
||||
20250408,153600,99528264100,91600,91600,91600,91600,0
|
||||
20250408,153500,99528264100,91600,91600,91600,91600,0
|
||||
20250408,153400,99528264100,91600,91600,91600,91600,0
|
||||
20250408,153300,99528264100,91600,91600,91600,91600,0
|
||||
20250408,153200,99528264100,91600,91600,91600,91600,0
|
||||
20250408,153100,99528264100,91600,91600,91600,91600,0
|
||||
20250408,153000,99528264100,91600,91600,91600,91600,35784
|
||||
20250408,152900,96250449700,91400,91400,91400,91400,0
|
||||
20250408,152800,96250449700,91400,91400,91400,91400,0
|
||||
20250408,152700,96250449700,91400,91400,91400,91400,0
|
||||
20250408,152600,96250449700,91400,91400,91400,91400,0
|
||||
20250408,152500,96250449700,91400,91400,91400,91400,0
|
||||
20250408,152400,96250449700,91400,91400,91400,91400,0
|
||||
20250408,152300,96250449700,91400,91400,91400,91400,0
|
||||
20250408,152200,96250449700,91400,91400,91400,91400,0
|
||||
20250408,152100,96250449700,91400,91400,91400,91400,0
|
||||
20250408,152000,96250449700,91400,91400,91400,91400,0
|
||||
20250408,151900,96250449700,91400,91300,91400,91200,7397
|
||||
20250408,151800,95575435100,91300,91400,91400,91200,4406
|
||||
20250408,151700,95173190500,91400,91300,91400,91200,3705
|
||||
20250408,151600,94834904650,91300,91200,91400,91100,6050
|
||||
20250408,151500,94282792150,91200,91400,91400,91100,4019
|
||||
20250408,151400,93916149700,91300,91200,91500,91200,7819
|
||||
20250408,151300,93202194250,91300,91400,91400,91200,4830
|
||||
20250408,151200,92761377600,91300,91400,91400,91300,2676
|
||||
20250408,151100,92516952850,91300,91500,91500,91300,4117
|
||||
20250408,151000,92140842150,91500,91400,91500,91300,6034
|
||||
20250408,150900,91589298650,91400,91300,91400,91300,1502
|
||||
20250408,150800,91452109850,91300,91200,91400,91200,5458
|
||||
20250408,150700,90953619550,91300,91300,91300,91200,1038
|
||||
20250408,150600,90858890450,91300,91300,91300,91200,1427
|
||||
20250408,150500,90728681150,91200,91300,91300,91200,1675
|
||||
20250408,150400,90575812950,91200,91300,91300,91200,966
|
||||
20250408,150300,90487680300,91300,91300,91400,91200,3123
|
||||
20250408,150200,90202642100,91400,91300,91500,91200,2887
|
||||
20250408,150100,89938929600,91200,91200,91300,91100,3172
|
||||
20250408,150000,89649590100,91200,91300,91300,91100,3750
|
||||
20250408,145900,89307703500,91200,91300,91300,91200,684
|
||||
20250408,145800,89245287200,91300,91200,91300,91200,1314
|
||||
20250408,145700,89125376000,91200,91300,91300,91100,1086
|
||||
20250408,145600,89026308550,91200,91200,91300,91100,1874
|
||||
20250408,145500,88855480450,91100,91100,91200,91000,4190
|
||||
20250408,145400,88473798350,91200,91100,91200,91000,1618
|
||||
20250408,145300,88326371400,91000,91300,91300,91000,4184
|
||||
20250408,145200,87944927200,91100,91100,91200,91100,3406
|
||||
20250408,145100,87634427900,91200,91200,91300,91100,1562
|
||||
20250408,145000,87492016200,91200,91200,91300,91100,2446
|
||||
20250408,144900,87268991100,91100,91100,91200,91100,1545
|
||||
20250408,144800,87128206900,91100,91300,91300,91000,4668
|
||||
20250408,144700,86702434300,91300,91300,91300,91200,2413
|
||||
20250408,144600,86482343400,91200,91400,91400,91100,4462
|
||||
20250408,144500,86075164700,91300,91500,91500,91300,1407
|
||||
20250408,144400,85946610100,91400,91600,91600,91400,2582
|
||||
20250408,144300,85710424850,91600,91550,91600,91500,934
|
||||
20250408,144200,85624944200,91600,91500,91600,91400,1087
|
||||
20250408,144100,85525489350,91500,91600,91600,91400,2554
|
||||
20250408,144000,85291779250,91500,91600,91700,91500,1407
|
||||
20250408,143900,85162939200,91600,91600,91700,91500,1304
|
||||
20250408,143800,85043514800,91500,91600,91600,91500,2543
|
||||
20250408,143700,84810619050,91600,91500,91600,91400,2145
|
||||
20250408,143600,84614341850,91500,91500,91500,91400,1002
|
||||
20250408,143500,84522734950,91500,91500,91500,91400,1119
|
||||
20250408,143400,84420407500,91500,91400,91500,91300,1779
|
||||
20250408,143300,84257796900,91400,91400,91600,91300,4900
|
||||
20250408,143200,83809757000,91400,91300,91400,91200,1448
|
||||
20250408,143100,83677576000,91200,91100,91300,91100,1422
|
||||
20250408,143000,83547873500,91100,90900,91200,90800,1447
|
||||
20250408,142900,83416267000,90900,91100,91100,90800,1812
|
||||
20250408,142800,83251421300,91000,91100,91200,91000,921
|
||||
20250408,142700,83167496700,91100,91000,91300,91000,2157
|
||||
20250408,142600,82971037950,91100,90900,91100,90800,1682
|
||||
20250408,142500,82818085650,90900,91000,91000,90700,1755
|
||||
20250408,142400,82658635850,90900,90900,91000,90900,951
|
||||
20250408,142300,82572141250,91000,91100,91100,90900,1626
|
||||
20250408,142200,82424188550,91100,91000,91100,91000,739
|
||||
20250408,142100,82356901750,91000,90900,91300,90900,2748
|
||||
20250408,142000,82106643550,91000,91000,91200,90900,2416
|
||||
20250408,141900,81886748250,90900,91000,91000,90900,1596
|
||||
20250408,141800,81741557450,90900,90900,91100,90800,3772
|
||||
20250408,141700,81398641750,91000,90900,91000,90800,1460
|
||||
20250408,141600,81265887850,91000,91100,91200,90900,3739
|
||||
20250408,141500,80925419650,91100,91200,91300,91100,973
|
||||
20250408,141400,80836714250,91100,91300,91300,91100,1099
|
||||
20250408,141300,80736470650,91300,91000,91300,91000,2444
|
||||
20250408,141200,80513851650,91100,91100,91200,91000,1030
|
||||
20250408,141100,80420043150,91200,91200,91300,91100,876
|
||||
20250408,141000,80340180250,91200,91300,91300,91100,2057
|
||||
20250408,140900,80152670550,91300,91300,91400,91200,1882
|
||||
20250408,140800,79980869750,91300,91300,91400,91200,809
|
||||
20250408,140700,79907047350,91300,91200,91400,91100,1230
|
||||
20250408,140600,79794777550,91200,91200,91200,91100,2187
|
||||
20250408,140500,79595384950,91100,91300,91300,91100,2865
|
||||
20250408,140400,79334236000,91200,91450,91500,91100,2895
|
||||
20250408,140300,79070114600,91400,91400,91500,91400,929
|
||||
20250408,140200,78985168000,91500,91400,91500,91300,1135
|
||||
20250408,140100,78881445500,91300,91400,91400,91300,949
|
||||
20250408,140000,78794750200,91400,91400,91500,91200,3425
|
||||
20250408,135900,78481898900,91400,91500,91500,91100,1654
|
||||
20250408,135800,78330867800,91400,91500,91600,91300,3134
|
||||
20250408,135700,78043996700,91600,91600,91600,91400,1270
|
||||
20250408,135600,77927781400,91600,91300,91600,91300,3492
|
||||
20250408,135500,77608432700,91300,91300,91500,91200,4457
|
||||
20250408,135400,77201610300,91300,91300,91300,91100,3315
|
||||
20250408,135300,76899305750,91300,91200,91300,91200,850
|
||||
20250408,135200,76821739850,91300,91000,91300,91000,5324
|
||||
20250408,135100,76336302450,91000,91000,91100,90900,1273
|
||||
20250408,135000,76220455750,91000,91100,91100,90800,2222
|
||||
20250408,134900,76018353050,91100,91100,91100,90900,1978
|
||||
20250408,134800,75838369550,91100,90800,91100,90800,4627
|
||||
20250408,134700,75417499750,91000,90700,91000,90600,1769
|
||||
20250408,134600,75256854750,90700,90800,90800,90600,884
|
||||
20250408,134500,75176696600,90800,90800,91000,90500,4511
|
||||
20250408,134400,74767305600,90800,90700,90900,90700,307
|
||||
20250408,134300,74739437700,90700,90600,90900,90600,4015
|
||||
20250408,134200,74375142000,90700,90700,90700,90600,454
|
||||
20250408,134100,74333982400,90700,90600,90700,90500,849
|
||||
20250408,134000,74257070000,90700,90400,90700,90300,2655
|
||||
20250408,133900,74016954900,90500,90700,90700,90300,1737
|
||||
20250408,133800,73859768700,90700,90500,90700,90400,1998
|
||||
20250408,133700,73678890400,90500,90300,90500,90200,995
|
||||
20250408,133600,73589013200,90300,90200,90300,90200,1322
|
||||
20250408,133500,73469738300,90300,90400,90400,90200,2400
|
||||
20250408,133400,73253126650,90400,90300,90400,90200,1464
|
||||
20250408,133300,73120936100,90200,90900,90900,90200,3363
|
||||
20250408,133200,72816417800,90900,90600,90900,90600,1967
|
||||
20250408,133100,72637921400,90600,90500,90700,90400,1479
|
||||
20250408,133000,72503979800,90500,90600,90600,90300,1866
|
||||
20250408,132900,72335223900,90600,90600,90600,90400,1229
|
||||
20250408,132800,72224010500,90500,90500,90600,90400,1239
|
||||
20250408,132700,72111907000,90400,90400,90500,90300,1007
|
||||
20250408,132600,72020887300,90300,90300,90400,90200,986
|
||||
20250408,132500,71931847700,90300,90200,90400,90200,2727
|
||||
20250408,132400,71685598100,90300,90300,90300,90100,2354
|
||||
20250408,132300,71473258100,90300,90200,90300,90100,1474
|
||||
20250408,132200,71340255900,90200,90100,90300,90100,1704
|
||||
20250408,132100,71186627500,90200,90200,90200,90000,2889
|
||||
20250408,132000,70926442900,90200,90100,90200,90000,4923
|
||||
20250408,131900,70483226900,90100,90200,90200,90000,2533
|
||||
20250408,131800,70255160650,90100,90200,90300,90000,3552
|
||||
20250408,131700,69935061750,90200,90600,90600,90100,8587
|
||||
20250408,131600,69160238150,90500,90600,90700,90400,3252
|
||||
20250408,131500,68866037250,90600,90800,90800,90400,2706
|
||||
20250408,131400,68620944350,90800,90800,90900,90700,2331
|
||||
20250408,131300,68409309000,90800,90700,90800,90600,702
|
||||
20250408,131200,68345637400,90700,90500,90700,90500,1105
|
||||
20250408,131100,68245559300,90600,90600,90700,90500,823
|
||||
20250408,131000,68171025100,90600,90500,90600,90400,2735
|
||||
20250408,130900,67923616200,90500,90600,90700,90500,1290
|
||||
20250408,130800,67806788300,90600,90700,90700,90600,1005
|
||||
20250408,130700,67715705200,90700,90800,90800,90600,1536
|
||||
20250408,130600,67576370900,90800,90700,90900,90700,1452
|
||||
20250408,130500,67444561300,90800,90600,90800,90500,2415
|
||||
20250408,130400,67225600600,90400,90500,90600,90400,4319
|
||||
20250408,130300,66834553900,90500,90300,90600,90300,4770
|
||||
20250408,130200,66403021600,90400,90400,90500,90200,2791
|
||||
20250408,130100,66150854500,90500,90600,90600,90400,2074
|
||||
20250408,130000,65963193500,90500,90600,90800,90400,2667
|
||||
20250408,125900,65721660400,90600,90600,90800,90500,2929
|
||||
20250408,125800,65456253300,90600,90300,90700,90200,18181
|
||||
20250408,125700,63812559500,90300,90700,90700,90300,5091
|
||||
20250408,125600,63352095950,90600,90700,90900,90600,1900
|
||||
20250408,125500,63179696750,90700,90700,90900,90600,4208
|
||||
20250408,125400,62798051250,90700,90850,90900,90700,1253
|
||||
20250408,125300,62684344700,90850,90900,90900,90700,4826
|
||||
20250408,125200,62246309450,90800,90900,91000,90800,1472
|
||||
20250408,125100,62112579150,90800,90900,91000,90800,2374
|
||||
20250408,125000,61896861050,90900,91100,91100,90800,3520
|
||||
20250408,124900,61576922100,91000,91000,91100,91000,3670
|
||||
20250408,124800,61242912500,91000,91200,91200,91000,1547
|
||||
20250408,124700,61101952500,91100,91300,91400,91000,7776
|
||||
20250408,124600,60393392600,91300,91200,91400,91200,1610
|
||||
20250408,124500,60246402850,91200,91400,91500,91200,2353
|
||||
20250408,124400,60031474100,91500,91600,91600,91400,895
|
||||
20250408,124300,59949612200,91600,91300,91700,91300,1225
|
||||
20250408,124200,59837522250,91400,91300,91400,91300,1829
|
||||
20250408,124100,59670444100,91400,91400,91500,91300,5421
|
||||
20250408,124000,59174969400,91500,91500,91500,91400,1831
|
||||
20250408,123900,59007587200,91400,91600,91700,91400,2067
|
||||
20250408,123800,58818393500,91500,91600,91700,91400,6915
|
||||
20250408,123700,58185610900,91600,91900,91900,91600,4409
|
||||
20250408,123600,57781139600,91900,91900,91900,91700,1434
|
||||
20250408,123500,57649510350,91900,92000,92000,91700,2712
|
||||
20250408,123400,57400376300,92000,92200,92200,91900,1544
|
||||
20250408,123300,57258280100,92100,92300,92300,92100,600
|
||||
20250408,123200,57202954550,92300,92400,92400,92200,1071
|
||||
20250408,123100,57104115450,92400,92100,92400,92100,2145
|
||||
20250408,123000,56906187450,92100,92200,92200,92000,1921
|
||||
20250408,122900,56729280950,92200,92200,92200,92100,798
|
||||
20250408,122800,56655709650,92200,92100,92200,92000,834
|
||||
20250408,122700,56578881950,92100,92000,92200,92000,1277
|
||||
20250408,122600,56461319150,92000,91900,92100,91800,901
|
||||
20250408,122500,56378478350,91900,92000,92000,91700,1322
|
||||
20250408,122400,56257065050,92000,92100,92100,92000,417
|
||||
20250408,122300,56218685550,92100,91900,92100,91800,1407
|
||||
20250408,122200,56089292150,91900,91900,92000,91800,628
|
||||
20250408,122100,56031573950,91900,91800,91900,91700,976
|
||||
20250408,122000,55941963550,91800,91900,91900,91700,1694
|
||||
20250408,121900,55786471550,91800,91700,91900,91600,1856
|
||||
20250408,121800,55616145250,91700,91700,91700,91600,341
|
||||
20250408,121700,55584888950,91700,91600,91700,91500,5065
|
||||
20250408,121600,55121224050,91600,91600,91800,91500,1470
|
||||
20250408,121500,54986533350,91500,91800,91800,91500,2428
|
||||
20250408,121400,54764033550,91700,91800,91800,91600,1443
|
||||
20250408,121300,54631697250,91700,91800,91900,91700,2243
|
||||
20250408,121200,54425770350,91900,91700,91900,91700,894
|
||||
20250408,121100,54343651350,91700,91700,91800,91600,999
|
||||
20250408,121000,54252046950,91700,91900,92000,91700,2401
|
||||
20250408,120900,54031675050,91900,91800,91900,91700,779
|
||||
20250408,120800,53960157750,91800,91800,91800,91700,2199
|
||||
20250408,120700,53758460550,91800,91900,92000,91700,1542
|
||||
20250408,120600,53616902850,92000,91900,92000,91800,1214
|
||||
20250408,120500,53505320750,91900,92100,92100,91800,2946
|
||||
20250408,120400,53234503150,92000,91900,92000,91800,2889
|
||||
20250408,120300,52968980050,91900,91800,91900,91700,962
|
||||
20250408,120200,52880708950,91800,91800,91900,91700,707
|
||||
20250408,120100,52815806450,91700,91600,91800,91500,624
|
||||
20250408,120000,52758591650,91600,91600,91700,91500,1754
|
||||
20250408,115900,52597917650,91700,91700,91800,91600,856
|
||||
20250408,115800,52519420150,91700,91700,91800,91600,2086
|
||||
20250408,115700,52328094050,91700,91800,91800,91600,839
|
||||
20250408,115600,52251168050,91700,91500,91800,91500,3230
|
||||
20250408,115500,51955199350,91600,91700,91700,91500,3252
|
||||
20250408,115400,51657378050,91700,91700,91800,91600,2855
|
||||
20250408,115300,51395433650,91800,91900,92000,91700,1808
|
||||
20250408,115200,51229432750,91900,92100,92100,91900,1519
|
||||
20250408,115100,51089729050,92000,92000,92100,92000,819
|
||||
20250408,115000,51014327550,92000,92000,92100,92000,1578
|
||||
20250408,114900,50869133550,92100,92100,92100,92000,663
|
||||
20250408,114800,50808125350,92100,92000,92100,92000,301
|
||||
20250408,114700,50780418950,92100,92000,92100,92000,389
|
||||
20250408,114600,50744611450,92100,92100,92100,92000,669
|
||||
20250408,114500,50683031150,92000,92100,92200,92000,1941
|
||||
20250408,114400,50504244250,92100,91900,92200,91900,1596
|
||||
20250408,114300,50357326250,92000,92200,92200,91800,4391
|
||||
20250408,114200,49953390050,92100,92200,92200,92100,534
|
||||
20250408,114100,49904170950,92100,92200,92200,92100,426
|
||||
20250408,114000,49864914950,92200,92100,92200,92100,251
|
||||
20250408,113900,49841788250,92100,92000,92200,92000,385
|
||||
20250408,113800,49806327250,92100,92000,92100,92000,1984
|
||||
20250408,113700,49623693550,92000,92100,92100,92000,974
|
||||
20250408,113600,49534059100,92100,92300,92300,92000,4142
|
||||
20250408,113500,49152297300,92200,92200,92300,92200,342
|
||||
20250408,113400,49120745850,92200,92200,92300,92200,517
|
||||
20250408,113300,49073036200,92300,92300,92300,92200,419
|
||||
20250408,113200,49034376350,92200,92100,92300,92100,1642
|
||||
20250408,113100,48882975150,92200,92500,92500,92100,3168
|
||||
20250408,113000,48590642450,92400,92600,92600,92400,2306
|
||||
20250408,112900,48377325000,92600,92700,92700,92600,182
|
||||
20250408,112800,48360461900,92700,92700,92700,92600,266
|
||||
20250408,112700,48335817850,92600,92600,92700,92500,491
|
||||
20250408,112600,48290339050,92600,92600,92700,92500,697
|
||||
20250408,112500,48225783150,92700,92600,92800,92500,2082
|
||||
20250408,112400,48032807750,92600,92600,92600,92500,520
|
||||
20250408,112300,47984672700,92600,92700,92700,92500,1623
|
||||
20250408,112200,47834406600,92700,92500,92700,92400,1837
|
||||
20250408,112100,47664446700,92400,92500,92500,92400,1158
|
||||
20250408,112000,47557342650,92600,92700,92700,92500,617
|
||||
20250408,111900,47500211750,92600,92600,92600,92500,956
|
||||
20250408,111800,47411692950,92500,92600,92600,92500,635
|
||||
20250408,111700,47352950550,92600,92500,92600,92400,1992
|
||||
20250408,111600,47168672150,92500,92600,92600,92500,1827
|
||||
20250408,111500,46999560950,92600,92600,92600,92500,226
|
||||
20250408,111400,46978642950,92600,92400,92600,92400,227
|
||||
20250408,111300,46957637650,92400,92400,92400,92200,1179
|
||||
20250408,111200,46848763550,92300,92200,92400,92200,1585
|
||||
20250408,111100,46702493550,92300,92300,92300,92200,225
|
||||
20250408,111000,46681738550,92200,92200,92300,92100,1175
|
||||
20250408,110900,46573420550,92200,92200,92300,92100,1172
|
||||
20250408,110800,46465380550,92300,92200,92300,92200,496
|
||||
20250408,110700,46419634550,92200,92200,92400,92100,1379
|
||||
20250408,110600,46292438550,92200,92100,92200,92100,1226
|
||||
20250408,110500,46179420250,92100,92200,92300,92100,417
|
||||
20250408,110400,46140994150,92200,92000,92200,91900,578
|
||||
20250408,110300,46087779050,92000,92200,92300,91900,4034
|
||||
20250408,110200,45716482200,92200,92400,92400,92100,1582
|
||||
20250408,110100,45570496700,92400,92400,92500,92300,2082
|
||||
20250408,110000,45378126900,92500,92400,92600,92400,1407
|
||||
20250408,105900,45247964500,92500,92500,92600,92400,848
|
||||
20250408,105800,45169521600,92500,92500,92500,92400,778
|
||||
20250408,105700,45097611100,92500,92700,92700,92400,2599
|
||||
20250408,105600,44857108700,92600,92600,92700,92400,2588
|
||||
20250408,105500,44617494900,92600,92200,92600,92100,2083
|
||||
20250408,105400,44425140600,92300,92200,92300,92100,2134
|
||||
20250408,105300,44228542500,92200,92300,92300,92100,861
|
||||
20250408,105200,44149171700,92300,92000,92300,91900,3254
|
||||
20250408,105100,43849795100,91900,92200,92200,91900,4878
|
||||
20250408,105000,43401030250,92100,92300,92300,92100,858
|
||||
20250408,104900,43321916950,92300,92350,92400,92200,1294
|
||||
20250408,104800,43202475300,92350,92300,92500,92200,1702
|
||||
20250408,104700,43045308150,92300,92400,92400,92200,1430
|
||||
20250408,104600,42913312200,92300,92400,92500,92100,4677
|
||||
20250408,104500,42481486200,92400,92500,92500,92300,1687
|
||||
20250408,104400,42325642750,92500,92500,92500,92400,795
|
||||
20250408,104300,42252173550,92400,92500,92500,92400,877
|
||||
20250408,104200,42171119700,92500,92400,92500,92300,708
|
||||
20250408,104100,42105685100,92400,92600,92600,92400,2283
|
||||
20250408,104000,41894551300,92600,92700,92800,92500,1389
|
||||
20250408,103900,41765858400,92700,92600,92700,92400,2853
|
||||
20250408,103800,41501786700,92500,92650,92700,92500,655
|
||||
20250408,103700,41441123550,92700,92500,92700,92500,1572
|
||||
20250408,103600,41295516000,92500,92400,92600,92300,1975
|
||||
20250408,103500,41112922400,92400,92400,92400,92300,218
|
||||
20250408,103400,41092788900,92300,92500,92500,92300,1949
|
||||
20250408,103300,40912832100,92500,92500,92500,92400,233
|
||||
20250408,103200,40891288900,92400,92400,92500,92300,699
|
||||
20250408,103100,40826682500,92400,92400,92600,92400,1214
|
||||
20250408,103000,40714421400,92500,92400,92500,92300,2895
|
||||
20250408,102900,40446895900,92500,92500,92500,92400,1096
|
||||
20250408,102800,40345542300,92500,92600,92600,92400,1654
|
||||
20250408,102700,40192606700,92500,92400,92600,92400,866
|
||||
20250408,102600,40112499800,92400,92400,92500,92400,291
|
||||
20250408,102500,40085607300,92400,92500,92500,92400,767
|
||||
20250408,102400,40014717700,92500,92500,92600,92400,1953
|
||||
20250408,102300,39834155900,92500,92400,92500,92300,709
|
||||
20250408,102200,39768642500,92400,92400,92500,92300,3925
|
||||
20250408,102100,39406059800,92300,92300,92400,92200,790
|
||||
20250408,102000,39333149150,92300,92100,92400,92000,2324
|
||||
20250408,101900,39118982350,92000,91900,92100,91900,1686
|
||||
20250408,101800,38963876850,92000,92000,92100,91900,1364
|
||||
20250408,101700,38838388550,92000,92200,92200,92000,1005
|
||||
20250408,101600,38745846100,92100,92400,92400,92100,1645
|
||||
20250408,101500,38594131550,92300,92100,92450,92000,3229
|
||||
20250408,101400,38296387600,92100,92000,92200,91900,2722
|
||||
20250408,101300,38045963300,92000,91900,92000,91900,1870
|
||||
20250408,101200,37874081150,91900,91900,92000,91800,836
|
||||
20250408,101100,37797226800,91800,91800,92000,91700,1590
|
||||
20250408,101000,37651199000,91800,91600,91900,91500,3706
|
||||
20250408,100900,37311098800,91600,91600,91600,91500,1652
|
||||
20250408,100800,37159848200,91600,91500,91700,91400,2758
|
||||
20250408,100700,36907421000,91600,91600,91700,91500,2308
|
||||
20250408,100600,36696072500,91700,91800,91900,91500,2206
|
||||
20250408,100500,36493820500,91800,91900,91900,91800,2623
|
||||
20250408,100400,36252961350,91900,91800,92000,91700,2109
|
||||
20250408,100300,36059334950,91800,91800,91900,91700,2902
|
||||
20250408,100200,35793061900,91700,91850,91900,91700,1119
|
||||
20250408,100100,35690301350,91900,91900,92100,91700,6689
|
||||
20250408,100000,35075393350,91900,91600,91900,91400,7960
|
||||
20250408,095900,34346179350,91600,91900,91900,91500,3678
|
||||
20250408,095800,34009019650,91900,92200,92200,91800,11432
|
||||
20250408,095700,32957671700,92200,92400,92500,92100,4320
|
||||
20250408,095600,32559281150,92500,92600,92600,92400,1138
|
||||
20250408,095500,32454007650,92500,92600,92600,92500,999
|
||||
20250408,095400,32361542300,92500,92600,92800,92400,4824
|
||||
20250408,095300,31915058600,92500,92550,92600,92500,573
|
||||
20250408,095200,31862019950,92500,92600,92700,92300,5747
|
||||
20250408,095100,31330761250,92600,92700,92800,92600,2604
|
||||
20250408,095000,31089476600,92700,92800,92800,92700,1022
|
||||
20250408,094900,30994680600,92800,92800,92800,92700,1442
|
||||
20250408,094800,30860938600,92800,92800,93100,92700,4796
|
||||
20250408,094700,30415608500,92800,93100,93100,92800,3823
|
||||
20250408,094600,30060563700,93000,93000,93200,92900,4081
|
||||
20250408,094500,29680768200,93000,93100,93100,92900,930
|
||||
20250408,094400,29594287200,93000,93000,93100,92900,2194
|
||||
20250408,094300,29390228500,93000,93200,93200,92900,1996
|
||||
20250408,094200,29204520050,93200,93200,93400,93100,2426
|
||||
20250408,094100,28978293750,93100,93200,93200,93100,1060
|
||||
20250408,094000,28879571950,93200,93100,93300,93000,1685
|
||||
20250408,093900,28722629950,93100,93100,93100,92900,3540
|
||||
20250408,093800,28393397200,93000,93400,93500,93000,4388
|
||||
20250408,093700,27984423700,93500,93300,93600,93300,4182
|
||||
20250408,093600,27593605100,93300,93300,93400,93200,1965
|
||||
20250408,093500,27410240800,93300,93400,93500,93200,3475
|
||||
20250408,093400,27085989250,93500,93500,93500,93300,4310
|
||||
20250408,093300,26683574350,93500,93700,93800,93400,2621
|
||||
20250408,093200,26438242050,93700,93700,93800,93500,1133
|
||||
20250408,093100,26332115950,93600,93600,93600,93200,5244
|
||||
20250408,093000,25842187600,93600,93600,93800,93500,2261
|
||||
20250408,092900,25630480500,93700,93600,94000,93500,8621
|
||||
20250408,092800,24822211200,93500,93400,93700,93300,4237
|
||||
20250408,092700,24425887950,93400,93400,93400,93200,2747
|
||||
20250408,092600,24169426250,93400,92900,93500,92800,6265
|
||||
20250408,092500,23585459950,92900,92700,92900,92700,3906
|
||||
20250408,092400,23222997550,92700,93300,93300,92700,4958
|
||||
20250408,092300,22761710650,93300,93300,93400,93200,3305
|
||||
20250408,092200,22453387900,93300,93600,93600,93200,2528
|
||||
20250408,092100,22217395900,93600,93300,93700,93100,3853
|
||||
20250408,092000,21857329300,93300,93200,93400,93000,3328
|
||||
20250408,091900,21547184700,93200,92900,93400,92900,3863
|
||||
20250408,091800,21186805600,92900,92700,93100,92400,12237
|
||||
20250408,091700,20052542250,92800,92900,92900,92700,4055
|
||||
20250408,091600,19676249500,92800,93300,93400,92800,12845
|
||||
20250408,091500,18480376500,93200,93700,94000,93200,7943
|
||||
20250408,091400,17737512000,93700,93500,93900,93500,4910
|
||||
20250408,091300,17277588300,93600,93800,93900,93300,9499
|
||||
20250408,091200,16388573800,93800,94300,94400,93700,7244
|
||||
20250408,091100,15707547950,94200,94500,94600,94200,6202
|
||||
20250408,091000,15122317900,94500,94050,94600,94050,13618
|
||||
20250408,090900,13837209700,94050,93800,94100,93800,7290
|
||||
20250408,090800,13152719050,93800,93400,93800,93400,4123
|
||||
20250408,090700,12766864000,93300,93400,93400,93100,7900
|
||||
20250408,090600,12030143500,93400,93300,93500,93200,8855
|
||||
20250408,090500,11203656500,93200,93650,93700,93100,11698
|
||||
20250408,090400,10110860350,93500,94200,94200,93500,21350
|
||||
20250408,090300,8107469150,94100,94300,94500,94000,16562
|
||||
20250408,090200,6546578900,94300,94500,94600,94000,13558
|
||||
20250408,090100,5268298700,94400,94100,94500,93900,14891
|
||||
20250408,090000,3864632900,94100,93900,94700,93800,41104
|
||||
|
Reference in New Issue
Block a user