Update 2025-04-08 2740 candle_min
This commit is contained in:
643
087010/min/candle-20250408.csv
Normal file
643
087010/min/candle-20250408.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194100,27785102600,112000,112000,112000,112000,3917
|
||||
20250408,194000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,193900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,193800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,193700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,193600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,193500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,193400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,193300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,193200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,193100,27785102600,112000,112000,112000,112000,0
|
||||
20250408,193000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,192900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,192800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,192700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,192600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,192500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,192400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,192300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,192200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,192100,27785102600,112000,112000,112000,112000,0
|
||||
20250408,192000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,191900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,191800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,191700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,191600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,191500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,191400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,191300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,191200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,191100,27785102600,112000,112000,112000,112000,3917
|
||||
20250408,191000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,190900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,190800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,190700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,190600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,190500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,190400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,190300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,190200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,190100,27785102600,112000,112000,112000,112000,0
|
||||
20250408,190000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,185900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,185800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,185700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,185600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,185500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,185400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,185300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,185200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,185100,27785102600,112000,112000,112000,112000,0
|
||||
20250408,185000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,184900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,184800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,184700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,184600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,184500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,184400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,184300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,184200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,184100,27785102600,112000,112000,112000,112000,3917
|
||||
20250408,184000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,183900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,183800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,183700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,183600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,183500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,183400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,183300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,183200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,183100,27785102600,112000,112000,112000,112000,0
|
||||
20250408,183000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,182900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,182800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,182700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,182600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,182500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,182400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,182300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,182200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,182100,27785102600,112000,112000,112000,112000,0
|
||||
20250408,182000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,181900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,181800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,181700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,181600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,181500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,181400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,181300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,181200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,181100,27785102600,112000,112000,112000,112000,3917
|
||||
20250408,181000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,180900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,180800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,180700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,180600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,180500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,180400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,180300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,180200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,180100,27785102600,112000,112000,112000,112000,0
|
||||
20250408,180000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,175900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,175800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,175700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,175600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,175500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,175400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,175300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,175200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,175100,27785102600,112000,112000,112000,112000,0
|
||||
20250408,175000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,174900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,174800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,174700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,174600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,174500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,174400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,174300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,174200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,174100,27785102600,112000,112000,112000,112000,3917
|
||||
20250408,174000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,173900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,173800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,173700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,173600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,173500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,173400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,173300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,173200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,173100,27785102600,112000,112000,112000,112000,0
|
||||
20250408,173000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,172900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,172800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,172700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,172600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,172500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,172400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,172300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,172200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,172100,27785102600,112000,112000,112000,112000,0
|
||||
20250408,172000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,171900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,171800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,171700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,171600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,171500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,171400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,171300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,171200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,171100,27785102600,112000,112000,112000,112000,3917
|
||||
20250408,171000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,170900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,170800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,170700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,170600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,170500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,170400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,170300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,170200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,170100,27785102600,112000,112000,112000,112000,0
|
||||
20250408,170000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,165900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,165800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,165700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,165600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,165500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,165400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,165300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,165200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,165100,27785102600,112000,112000,112000,112000,0
|
||||
20250408,165000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,164900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,164800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,164700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,164600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,164500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,164400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,164300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,164200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,164100,27785102600,112000,112000,112000,112000,3917
|
||||
20250408,164000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,163900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,163800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,163700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,163600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,163500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,163400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,163300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,163200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,163100,27785102600,112000,112000,112000,112000,0
|
||||
20250408,163000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,162900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,162800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,162700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,162600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,162500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,162400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,162300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,162200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,162100,27785102600,112000,112000,112000,112000,0
|
||||
20250408,162000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,161900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,161800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,161700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,161600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,161500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,161400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,161300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,161200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,161100,27785102600,112000,112000,112000,112000,3917
|
||||
20250408,161000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,160900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,160800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,160700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,160600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,160500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,160400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,160300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,160200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,160100,27785102600,112000,112000,112000,112000,0
|
||||
20250408,160000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,155900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,155800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,155700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,155600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,155500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,155400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,155300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,155200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,155100,27785102600,112000,112000,112000,112000,0
|
||||
20250408,155000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,154900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,154800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,154700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,154600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,154500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,154400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,154300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,154200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,154100,27785102600,112000,112000,112000,112000,3917
|
||||
20250408,154000,27785102600,112000,112000,112000,112000,0
|
||||
20250408,153900,27785102600,112000,112000,112000,112000,0
|
||||
20250408,153800,27785102600,112000,112000,112000,112000,0
|
||||
20250408,153700,27785102600,112000,112000,112000,112000,0
|
||||
20250408,153600,27785102600,112000,112000,112000,112000,0
|
||||
20250408,153500,27785102600,112000,112000,112000,112000,0
|
||||
20250408,153400,27785102600,112000,112000,112000,112000,0
|
||||
20250408,153300,27785102600,112000,112000,112000,112000,0
|
||||
20250408,153200,27785102600,112000,112000,112000,112000,0
|
||||
20250408,153100,27785102600,112000,112000,112000,112000,0
|
||||
20250408,153000,27785102600,112000,112000,112000,112000,3917
|
||||
20250408,152900,27346398600,111900,111900,111900,111900,0
|
||||
20250408,152800,27346398600,111900,111900,111900,111900,0
|
||||
20250408,152700,27346398600,111900,111900,111900,111900,0
|
||||
20250408,152600,27346398600,111900,111900,111900,111900,0
|
||||
20250408,152500,27346398600,111900,111900,111900,111900,0
|
||||
20250408,152400,27346398600,111900,111900,111900,111900,0
|
||||
20250408,152300,27346398600,111900,111900,111900,111900,0
|
||||
20250408,152200,27346398600,111900,111900,111900,111900,0
|
||||
20250408,152100,27346398600,111900,111900,111900,111900,0
|
||||
20250408,152000,27346398600,111900,111900,111900,111900,0
|
||||
20250408,151900,27346398600,111900,111900,112100,111900,1084
|
||||
20250408,151800,27225016700,112000,111900,112000,111900,322
|
||||
20250408,151700,27188970900,112000,112100,112100,111900,304
|
||||
20250408,151600,27154922000,112100,111900,112100,111800,2503
|
||||
20250408,151500,26874614200,111900,111800,111900,111800,1127
|
||||
20250408,151400,26748515200,111800,112000,112000,111800,113
|
||||
20250408,151300,26735880100,111900,111800,112000,111800,689
|
||||
20250408,151200,26658793700,111800,111900,111900,111700,681
|
||||
20250408,151100,26582650000,111800,111800,111900,111700,427
|
||||
20250408,151000,26534925100,111800,112100,112100,111700,1984
|
||||
20250408,150900,26312991600,112000,112300,112400,112000,449
|
||||
20250408,150800,26262615800,112300,112400,112400,112300,147
|
||||
20250408,150700,26246098700,112400,112300,112400,112100,208
|
||||
20250408,150600,26222744100,112100,112300,112400,112100,282
|
||||
20250408,150500,26191095000,112100,112100,112400,112000,864
|
||||
20250408,150400,26094117800,112100,112200,112400,112000,920
|
||||
20250408,150300,25990852600,112200,112300,112400,112200,510
|
||||
20250408,150200,25933596000,112400,112000,112400,112000,676
|
||||
20250408,150100,25857755300,112100,112200,112200,112000,451
|
||||
20250408,150000,25807190000,112200,112200,112200,112100,205
|
||||
20250408,145900,25784198700,112200,112300,112300,112100,388
|
||||
20250408,145800,25740667100,112200,112300,112400,112200,419
|
||||
20250408,145700,25693629600,112200,112400,112400,112200,507
|
||||
20250408,145600,25636678200,112500,112500,112500,112400,305
|
||||
20250408,145500,25602374000,112400,112500,112700,112400,523
|
||||
20250408,145400,25543528000,112500,112500,112700,112400,498
|
||||
20250408,145300,25487477100,112400,112500,112600,112300,994
|
||||
20250408,145200,25375683300,112500,112500,112700,112100,1337
|
||||
20250408,145100,25225144400,112500,112500,112500,112300,318
|
||||
20250408,145000,25189404500,112400,112200,112500,112200,340
|
||||
20250408,144900,25151200600,112200,112100,112200,112100,60
|
||||
20250408,144800,25144469100,112100,112000,112100,112000,119
|
||||
20250408,144700,25131131300,112100,112100,112100,112000,165
|
||||
20250408,144600,25112645900,112100,112000,112100,112000,140
|
||||
20250408,144500,25096963200,112100,112000,112100,112000,149
|
||||
20250408,144400,25080265800,112000,112100,112100,111900,288
|
||||
20250408,144300,25048011000,112100,112200,112200,112100,240
|
||||
20250408,144200,25021104300,112100,112200,112200,112100,30
|
||||
20250408,144100,25017738600,112200,112400,112500,112100,1005
|
||||
20250408,144000,24904941300,112500,112400,112500,112400,192
|
||||
20250408,143900,24883342600,112400,112400,112400,112300,65
|
||||
20250408,143800,24876036800,112400,112300,112500,112300,1025
|
||||
20250408,143700,24760886050,112200,112200,112300,112200,216
|
||||
20250408,143600,24736643150,112300,112300,112300,112200,253
|
||||
20250408,143500,24708254150,112200,112200,112300,112200,276
|
||||
20250408,143400,24677279550,112100,112200,112200,112100,407
|
||||
20250408,143300,24631620150,112200,112200,112200,112100,386
|
||||
20250408,143200,24588348850,112100,112200,112200,112100,170
|
||||
20250408,143100,24569278650,112200,112000,112300,112000,233
|
||||
20250408,143000,24543151550,112100,111900,112100,111900,228
|
||||
20250408,142900,24517613650,111900,112100,112100,111900,256
|
||||
20250408,142800,24488944250,112200,112200,112300,112100,221
|
||||
20250408,142700,24464151150,112100,112000,112100,111900,237
|
||||
20250408,142600,24437604450,111900,111900,112000,111900,56
|
||||
20250408,142500,24431335050,112000,112000,112000,111900,121
|
||||
20250408,142400,24417788550,112000,112000,112000,112000,51
|
||||
20250408,142300,24412076550,111900,112000,112000,111600,60
|
||||
20250408,142200,24405368050,112000,111800,112200,111800,813
|
||||
20250408,142100,24314370850,111800,111650,111800,111650,499
|
||||
20250408,142000,24258619750,111600,111700,111700,111600,278
|
||||
20250408,141900,24227589550,111700,111900,111900,111700,156
|
||||
20250408,141800,24210157350,111800,112000,112000,111800,130
|
||||
20250408,141700,24195618450,112000,112300,112300,111900,991
|
||||
20250408,141600,24084573150,112300,112300,112300,112200,93
|
||||
20250408,141500,24074132450,112300,112300,112300,112300,103
|
||||
20250408,141400,24062565550,112200,112300,112300,112200,146
|
||||
20250408,141300,24046177950,112300,112400,112400,112200,423
|
||||
20250408,141200,23998701450,112400,112500,112500,112300,250
|
||||
20250408,141100,23970602650,112500,112400,112500,112400,104
|
||||
20250408,141000,23958905450,112400,112500,112500,112300,1377
|
||||
20250408,140900,23804225750,112500,112500,112500,112400,175
|
||||
20250408,140800,23784550250,112500,112400,112500,112400,210
|
||||
20250408,140700,23760932450,112400,112500,112600,112400,136
|
||||
20250408,140600,23745633450,112500,112500,112500,112400,739
|
||||
20250408,140500,23662496750,112500,112450,112500,112400,442
|
||||
20250408,140400,23612790600,112450,112700,112700,112450,535
|
||||
20250408,140300,23552552600,112700,112700,112700,112600,594
|
||||
20250408,140200,23485608900,112700,112600,112700,112600,97
|
||||
20250408,140100,23474684700,112700,112600,112700,112600,355
|
||||
20250408,140000,23434687100,112600,112700,112700,112600,337
|
||||
20250408,135900,23396723200,112700,112800,112800,112600,297
|
||||
20250408,135800,23363262200,112800,112800,112900,112800,202
|
||||
20250408,135700,23340472600,112800,112800,112900,112700,383
|
||||
20250408,135600,23297257100,112900,112700,112900,112500,819
|
||||
20250408,135500,23205003300,112700,113000,113000,112700,310
|
||||
20250408,135400,23170013300,112900,112600,113100,112600,2527
|
||||
20250408,135300,22884612800,112600,112400,112700,112300,1332
|
||||
20250408,135200,22734773800,112400,112100,112400,112100,767
|
||||
20250408,135100,22648675600,112200,111900,112200,111900,652
|
||||
20250408,135000,22575640000,111900,111800,112000,111700,495
|
||||
20250408,134900,22520276100,111800,111800,111800,111800,31
|
||||
20250408,134800,22516810300,111700,111500,111700,111500,449
|
||||
20250408,134700,22466717200,111500,111400,111500,111400,90
|
||||
20250408,134600,22456683900,111500,111500,111500,111400,108
|
||||
20250408,134500,22444642900,111500,111600,111700,111400,839
|
||||
20250408,134400,22351070400,111600,111600,111600,111500,54
|
||||
20250408,134300,22345046400,111600,111500,111600,111500,859
|
||||
20250408,134200,22249247800,111500,111400,111500,111300,69
|
||||
20250408,134100,22241560900,111400,111400,111500,111400,846
|
||||
20250408,134000,22147312200,111400,111300,111400,111200,254
|
||||
20250408,133900,22119025100,111300,111500,111500,111250,291
|
||||
20250408,133800,22086623700,111500,111500,111500,111400,425
|
||||
20250408,133700,22039277100,111500,111600,111600,111500,264
|
||||
20250408,133600,22009839600,111600,111600,111600,111500,130
|
||||
20250408,133500,21995336500,111600,111600,111700,111500,391
|
||||
20250408,133400,21951719200,111600,111800,111800,111600,310
|
||||
20250408,133300,21917109600,111800,112000,112000,111700,803
|
||||
20250408,133200,21827297800,112000,112000,112000,111900,267
|
||||
20250408,133100,21797398800,112000,112000,112000,111900,37
|
||||
20250408,133000,21793254900,112000,112100,112100,111900,205
|
||||
20250408,132900,21770298100,112100,111800,112200,111800,616
|
||||
20250408,132800,21701324100,111800,111900,111900,111700,293
|
||||
20250408,132700,21668575000,111900,111900,111900,111900,154
|
||||
20250408,132600,21651342400,111900,111900,112000,111800,98
|
||||
20250408,132500,21640381500,112000,111900,112000,111800,804
|
||||
20250408,132400,21550434300,111900,111900,111900,111800,266
|
||||
20250408,132300,21520669400,111800,111600,111800,111200,1261
|
||||
20250408,132200,21379909800,111600,111600,111600,111500,573
|
||||
20250408,132100,21315963600,111600,111300,111600,111300,867
|
||||
20250408,132000,21219338800,111300,111300,111300,111000,206
|
||||
20250408,131900,21196432300,111200,111100,111200,111100,1221
|
||||
20250408,131800,21060667700,111100,111200,111200,111000,694
|
||||
20250408,131700,20983550300,111100,111400,111500,111100,604
|
||||
20250408,131600,20916296000,111400,111400,111400,111300,166
|
||||
20250408,131500,20897813700,111300,111400,111400,111300,101
|
||||
20250408,131400,20886563000,111200,111500,111500,111200,142
|
||||
20250408,131300,20870751000,111500,111500,111500,111400,550
|
||||
20250408,131200,20809438500,111500,111300,111500,111200,312
|
||||
20250408,131100,20774695100,111200,111400,111400,111200,159
|
||||
20250408,131000,20756998000,111300,111100,111300,111100,881
|
||||
20250408,130900,20659039500,111100,111400,111400,111100,556
|
||||
20250408,130800,20597211700,111500,111500,111600,111500,93
|
||||
20250408,130700,20586839900,111600,111600,111700,111500,212
|
||||
20250408,130600,20563185800,111800,111800,111800,111600,23
|
||||
20250408,130500,20560616400,111800,111800,111900,111700,73
|
||||
20250408,130400,20552453300,111800,111800,111800,111500,107
|
||||
20250408,130300,20540493900,111400,111800,111900,111300,1697
|
||||
20250408,130200,20351455500,111800,111700,111800,111700,142
|
||||
20250408,130100,20335592300,111800,111800,111800,111600,54
|
||||
20250408,130000,20329558200,111800,111600,112000,111500,412
|
||||
20250408,125900,20283484700,111600,111400,111600,111300,346
|
||||
20250408,125800,20244945500,111400,111100,111500,111100,442
|
||||
20250408,125700,20195790600,111200,111200,111300,111100,140
|
||||
20250408,125600,20180218300,111200,111300,111300,111200,107
|
||||
20250408,125500,20168319300,111200,111200,111300,111100,401
|
||||
20250408,125400,20123734500,111200,111300,111300,111200,250
|
||||
20250408,125300,20095929300,111300,111300,111400,111200,438
|
||||
20250408,125200,20047213400,111300,111300,111400,111300,284
|
||||
20250408,125100,20015603200,111300,111400,111400,111200,863
|
||||
20250408,125000,19919575500,111300,111900,111900,111300,3305
|
||||
20250408,124900,19551144700,111800,112000,112000,111800,428
|
||||
20250408,124800,19503262200,112000,112200,112200,111900,255
|
||||
20250408,124700,19474697300,112200,112000,112600,112000,336
|
||||
20250408,124600,19436952300,111900,112000,112200,111900,131
|
||||
20250408,124500,19422273800,112000,112000,112200,111900,176
|
||||
20250408,124400,19402558500,112000,112100,112100,111900,282
|
||||
20250408,124300,19370972600,112200,111800,112200,111800,595
|
||||
20250408,124200,19304349800,111800,111800,111800,111700,73
|
||||
20250408,124100,19296192600,111800,111800,111900,111800,311
|
||||
20250408,124000,19261413900,111800,111900,111900,111800,238
|
||||
20250408,123900,19234800300,111900,111900,111900,111800,183
|
||||
20250408,123800,19214339500,111900,111800,111900,111800,97
|
||||
20250408,123700,19203494150,111800,111900,111900,111800,360
|
||||
20250408,123600,19163239750,111900,112100,112100,111900,203
|
||||
20250408,123500,19140518050,112000,112000,112100,112000,271
|
||||
20250408,123400,19110164550,112000,112100,112100,112000,165
|
||||
20250408,123300,19091682950,112100,112300,112300,111900,733
|
||||
20250408,123200,19009531450,112300,112200,112300,112200,332
|
||||
20250408,123100,18972273650,112200,112000,112200,111900,441
|
||||
20250408,123000,18922871250,112000,111900,112000,111900,307
|
||||
20250408,122900,18888516850,111800,111900,112000,111800,83
|
||||
20250408,122800,18879229950,112000,112000,112100,111900,156
|
||||
20250408,122700,18861762350,112000,112000,112100,112000,301
|
||||
20250408,122600,18828036750,112100,112000,112100,112000,90
|
||||
20250408,122500,18817952750,112100,112000,112100,112000,80
|
||||
20250408,122400,18808985450,112100,112050,112100,112000,131
|
||||
20250408,122300,18794305850,112100,112000,112200,111800,582
|
||||
20250408,122200,18729199550,111800,111900,112000,111800,300
|
||||
20250408,122100,18695612950,111900,112200,112200,111900,243
|
||||
20250408,122000,18668385050,112100,112100,112100,112000,122
|
||||
20250408,121900,18654709400,112100,112050,112200,112000,255
|
||||
20250408,121800,18626124050,111800,112100,112100,111700,518
|
||||
20250408,121700,18568182750,112100,112300,112300,112000,413
|
||||
20250408,121600,18521915750,112000,112200,112300,112000,906
|
||||
20250408,121500,18420383950,112300,112400,112600,112300,590
|
||||
20250408,121400,18354062750,112500,112900,113000,112500,3560
|
||||
20250408,121300,17953074650,112900,113100,113100,112900,698
|
||||
20250408,121200,17874210550,113100,113100,113200,113100,464
|
||||
20250408,121100,17821709450,113200,113200,113200,113200,159
|
||||
20250408,121000,17803710650,113100,113100,113500,113000,182
|
||||
20250408,120900,17783088050,113000,113200,113200,113000,71
|
||||
20250408,120800,17775053250,113100,113100,113200,113000,57
|
||||
20250408,120700,17768606550,113200,113300,113300,113100,177
|
||||
20250408,120600,17748582250,113300,113300,113300,113000,273
|
||||
20250408,120500,17717661950,113300,113400,113500,113300,119
|
||||
20250408,120400,17704164750,113400,113200,113500,113200,529
|
||||
20250408,120300,17644181250,113100,113000,113200,113000,351
|
||||
20250408,120200,17604479550,113100,113100,113300,113000,512
|
||||
20250408,120100,17546557450,113000,113000,113100,113000,183
|
||||
20250408,120000,17525865950,113000,113200,113200,112900,876
|
||||
20250408,115900,17426863650,113100,113200,113200,113100,108
|
||||
20250408,115800,17414646150,113200,113200,113200,113100,141
|
||||
20250408,115700,17398696150,113200,113300,113300,113200,292
|
||||
20250408,115600,17365639950,113300,113400,113500,113300,500
|
||||
20250408,115500,17308942450,113500,113600,113600,113500,244
|
||||
20250408,115400,17281240550,113600,113500,113600,113500,107
|
||||
20250408,115300,17269092250,113500,113400,113500,113200,539
|
||||
20250408,115200,17208009750,113400,113300,113400,113300,39
|
||||
20250408,115100,17203588050,113300,113400,113400,113300,88
|
||||
20250408,115000,17193611250,113400,113600,113600,113300,316
|
||||
20250408,114900,17157767150,113600,113600,113600,113500,112
|
||||
20250408,114800,17145047350,113700,113700,113700,113600,194
|
||||
20250408,114700,17122997250,113600,113700,113700,113600,92
|
||||
20250408,114600,17112543350,113700,113700,113700,113600,162
|
||||
20250408,114500,17094127600,113600,113300,113700,113300,5965
|
||||
20250408,114400,16417109100,113300,113300,113400,113300,72
|
||||
20250408,114300,16408950700,113300,113300,113400,113300,94
|
||||
20250408,114200,16398300200,113400,113200,113400,113200,53
|
||||
20250408,114100,16392293200,113200,113200,113400,113100,307
|
||||
20250408,114000,16357564800,113100,113300,113400,113100,292
|
||||
20250408,113900,16324481500,113200,113300,113300,113200,288
|
||||
20250408,113800,16291875200,113300,113300,113300,113200,48
|
||||
20250408,113700,16286436900,113200,113300,113400,113100,129
|
||||
20250408,113600,16271831800,113200,113200,113300,113100,73
|
||||
20250408,113500,16263567900,113200,113400,113400,113200,183
|
||||
20250408,113400,16242845900,113400,113400,113500,113100,402
|
||||
20250408,113300,16197312500,113400,113400,113500,113300,145
|
||||
20250408,113200,16180867900,113500,113600,113600,113400,60
|
||||
20250408,113100,16174060300,113600,113600,113600,113500,146
|
||||
20250408,113000,16157478500,113500,113600,113700,113400,523
|
||||
20250408,112900,16098053200,113600,113500,113600,113400,299
|
||||
20250408,112800,16064118100,113400,113400,113450,113400,165
|
||||
20250408,112700,16045407050,113400,113300,113400,113300,736
|
||||
20250408,112600,15961950850,113300,113300,113400,113300,268
|
||||
20250408,112500,15931575450,113300,113500,113500,113200,572
|
||||
20250408,112400,15866760950,113400,113400,113500,113300,321
|
||||
20250408,112300,15830368950,113300,113400,113400,113300,31
|
||||
20250408,112200,15826853650,113400,113200,113400,113200,258
|
||||
20250408,112100,15797629850,113100,113200,113200,113000,342
|
||||
20250408,112000,15758958850,113200,113300,113300,113200,143
|
||||
20250408,111900,15742765050,113200,113100,113400,112800,270
|
||||
20250408,111800,15712223350,113000,112700,113000,112700,683
|
||||
20250408,111700,15635136950,112600,112700,112700,112600,311
|
||||
20250408,111600,15600106950,112700,112800,112800,112500,229
|
||||
20250408,111500,15574316950,112800,112800,112800,112700,206
|
||||
20250408,111400,15551092250,112700,113000,113000,112700,103
|
||||
20250408,111300,15539470250,113000,112900,113000,112900,353
|
||||
20250408,111200,15499614650,112900,112900,113000,112700,488
|
||||
20250408,111100,15444529950,112900,113100,113100,112900,437
|
||||
20250408,111000,15395169650,113000,113000,113200,112900,251
|
||||
20250408,110900,15366801150,113100,113500,113500,113000,1240
|
||||
20250408,110800,15226359950,113500,113400,113500,113300,522
|
||||
20250408,110700,15167162950,113400,113600,113600,113400,1000
|
||||
20250408,110600,15053651350,113600,113600,113700,113500,945
|
||||
20250408,110500,14946261050,113600,113700,113800,113500,1233
|
||||
20250408,110400,14806075150,113600,113600,113700,113500,940
|
||||
20250408,110300,14699288150,113600,113300,113600,113300,912
|
||||
20250408,110200,14595785750,113300,113100,113400,113000,737
|
||||
20250408,110100,14512352050,113200,113200,113500,113100,1723
|
||||
20250408,110000,14317288750,113300,113450,113450,113000,1308
|
||||
20250408,105900,14169182950,113400,113200,113600,113200,1421
|
||||
20250408,105800,14008004950,113200,113200,113400,113200,1200
|
||||
20250408,105700,13872057050,113200,112700,113300,112700,3874
|
||||
20250408,105600,13434304250,112700,112700,112800,112700,583
|
||||
20250408,105500,13368589850,112700,112700,112700,112600,364
|
||||
20250408,105400,13327567150,112700,112600,112800,112600,595
|
||||
20250408,105300,13260514250,112600,112700,112800,112500,1187
|
||||
20250408,105200,13126758750,112600,112900,112900,112600,927
|
||||
20250408,105100,13022197750,112800,112900,112900,112800,493
|
||||
20250408,105000,12966562250,112800,112700,113000,112400,2074
|
||||
20250408,104900,12732491950,112600,112600,112700,112100,585
|
||||
20250408,104800,12666652350,112600,112300,112700,112100,653
|
||||
20250408,104700,12593165550,112500,112100,112700,111900,2796
|
||||
20250408,104600,12278909450,112100,112100,112200,112100,539
|
||||
20250408,104500,12218479550,112000,112000,112100,112000,715
|
||||
20250408,104400,12138398650,111900,111700,112000,111700,202
|
||||
20250408,104300,12115794550,111900,112100,112100,111600,2455
|
||||
20250408,104200,11841245150,112100,112000,112200,111900,765
|
||||
20250408,104100,11755486850,111900,112200,112200,111900,46
|
||||
20250408,104000,11750330050,112100,111600,112300,111600,829
|
||||
20250408,103900,11657535450,111600,111800,111800,111600,691
|
||||
20250408,103800,11580308350,111900,112000,112000,111800,79
|
||||
20250408,103700,11571468250,112000,111900,112000,111900,116
|
||||
20250408,103600,11558479150,111900,112000,112400,111900,1069
|
||||
20250408,103500,11438504850,112300,111600,112400,111500,1374
|
||||
20250408,103400,11284454950,111600,111500,111600,111400,171
|
||||
20250408,103300,11265389850,111500,111500,111500,111200,142
|
||||
20250408,103200,11249558950,111500,111500,111600,111200,612
|
||||
20250408,103100,11181377850,111500,111000,111500,111000,349
|
||||
20250408,103000,11142561850,111000,110800,111100,110600,1382
|
||||
20250408,102900,10989294850,111000,110900,111000,110800,772
|
||||
20250408,102800,10903696250,110900,111300,111400,110900,1155
|
||||
20250408,102700,10775468850,111300,111300,111500,111200,905
|
||||
20250408,102600,10674732750,111200,111200,111300,111200,164
|
||||
20250408,102500,10656494850,111300,111300,111300,111100,553
|
||||
20250408,102400,10595013250,111300,111300,111400,111200,164
|
||||
20250408,102300,10576756750,111400,111200,111500,111200,111
|
||||
20250408,102200,10564392050,111600,111200,111600,111100,393
|
||||
20250408,102100,10520615450,111100,111300,111600,111100,492
|
||||
20250408,102000,10465863850,111300,111300,111500,111200,644
|
||||
20250408,101900,10394178450,111400,111500,111500,111100,715
|
||||
20250408,101800,10314632350,111600,111900,111900,111500,462
|
||||
20250408,101700,10263067550,111800,111800,111900,111700,460
|
||||
20250408,101600,10211641150,111900,112200,112200,111800,653
|
||||
20250408,101500,10138550550,112200,112100,112300,112000,1175
|
||||
20250408,101400,10006732250,112100,111800,112100,111700,766
|
||||
20250408,101300,9920980050,111700,111600,111700,111500,325
|
||||
20250408,101200,9884709050,111600,111600,111600,111500,178
|
||||
20250408,101100,9864855850,111600,111600,111600,111500,90
|
||||
20250408,101000,9854816050,111600,111100,111700,111100,789
|
||||
20250408,100900,9766974350,111100,111200,111300,110900,1844
|
||||
20250408,100800,9562186550,111300,111400,111400,111200,210
|
||||
20250408,100700,9538814050,111400,111400,111400,111200,266
|
||||
20250408,100600,9509187650,111400,111600,111600,111200,747
|
||||
20250408,100500,9426030950,111600,111700,111900,111500,429
|
||||
20250408,100400,9378129850,111800,111700,111900,111500,263
|
||||
20250408,100300,9348733350,111800,111500,111800,111500,476
|
||||
20250408,100200,9295623350,111500,111500,111600,111400,672
|
||||
20250408,100100,9220731450,111400,112000,112000,111000,1919
|
||||
20250408,100000,9006721800,112100,111700,112100,111600,739
|
||||
20250408,095900,8924041300,111800,112100,112200,111800,673
|
||||
20250408,095800,8848708700,112100,112200,112500,111700,2603
|
||||
20250408,095700,8556669700,112300,112300,112700,112200,3079
|
||||
20250408,095600,8210263500,112300,111600,112300,111600,1283
|
||||
20250408,095500,8066487000,111900,111800,111900,111500,892
|
||||
20250408,095400,7966811100,111800,112000,112000,111800,410
|
||||
20250408,095300,7920908050,112000,111900,112000,111800,964
|
||||
20250408,095200,7813020050,111900,111900,112300,111900,1712
|
||||
20250408,095100,7621261250,111900,111600,112000,111500,2317
|
||||
20250408,095000,7361905150,111500,111500,111800,111400,1750
|
||||
20250408,094900,7166519250,111500,111000,111500,111000,554
|
||||
20250408,094800,7104862750,111000,111100,111100,110700,829
|
||||
20250408,094700,7012879100,111000,111000,111200,111000,762
|
||||
20250408,094600,6928193300,111100,110800,111100,110800,509
|
||||
20250408,094500,6871679000,110900,110700,110900,110700,126
|
||||
20250408,094400,6857714100,110800,110900,111000,110700,257
|
||||
20250408,094300,6829233900,110900,111000,111100,110600,504
|
||||
20250408,094200,6773337500,110700,110900,111300,110600,2850
|
||||
20250408,094100,6456943700,110800,110200,110800,110200,1295
|
||||
20250408,094000,6313704600,110300,110000,110400,110000,984
|
||||
20250408,093900,6205307000,110000,109800,110000,109700,532
|
||||
20250408,093800,6146862400,109900,109800,110100,109800,832
|
||||
20250408,093700,6055438200,109800,109700,109800,109700,569
|
||||
20250408,093600,5993012500,109700,109900,110100,109700,1056
|
||||
20250408,093500,5877002500,109900,109900,109900,109800,192
|
||||
20250408,093400,5855913400,109900,110000,110200,109800,113
|
||||
20250408,093300,5843493000,109800,110200,110200,109800,766
|
||||
20250408,093200,5759287800,110300,110300,110400,110200,263
|
||||
20250408,093100,5730286100,110400,109700,110400,109600,885
|
||||
20250408,093000,5632990900,109700,110200,110200,109600,422
|
||||
20250408,092900,5586639300,110100,110400,110500,109900,824
|
||||
20250408,092800,5495774000,110400,110300,110700,110100,697
|
||||
20250408,092700,5418806800,110300,109900,110300,109900,515
|
||||
20250408,092600,5362110500,109800,109500,110200,109400,1939
|
||||
20250408,092500,5149129300,109500,109500,109700,109200,1055
|
||||
20250408,092400,5033651600,109500,109400,109700,109200,3336
|
||||
20250408,092300,4668773300,109300,109300,109500,109200,1741
|
||||
20250408,092200,4478408500,109200,109600,109600,109000,1719
|
||||
20250408,092100,4290554600,109600,109600,109900,109600,360
|
||||
20250408,092000,4251055800,109600,109300,109800,109200,657
|
||||
20250408,091900,4179035300,109500,109300,109700,109300,1014
|
||||
20250408,091800,4068082900,109100,109100,109700,109100,1438
|
||||
20250408,091700,3910897200,109100,109600,109700,109100,2223
|
||||
20250408,091600,3667782900,109600,110000,110100,109400,696
|
||||
20250408,091500,3591340800,110000,109700,110000,109600,861
|
||||
20250408,091400,3496714100,109700,109300,109900,109300,860
|
||||
20250408,091300,3402399100,109300,109600,110000,109000,2860
|
||||
20250408,091200,3089655800,109600,109500,110000,109500,360
|
||||
20250408,091100,3050164000,109500,109500,110000,109300,1717
|
||||
20250408,091000,2861889500,109700,109500,109700,109100,1755
|
||||
20250408,090900,2669618800,109500,109700,110000,109500,425
|
||||
20250408,090800,2622996100,110000,109800,110000,109500,788
|
||||
20250408,090700,2536511700,109800,110300,110300,109400,2903
|
||||
20250408,090600,2217459100,110300,110000,110300,109900,863
|
||||
20250408,090500,2122401300,110000,110200,110200,109900,3120
|
||||
20250408,090400,1779102600,110200,110600,110900,110200,1283
|
||||
20250408,090300,1637235700,110700,111200,111200,110600,857
|
||||
20250408,090200,1542109300,111100,111000,111300,110600,1167
|
||||
20250408,090100,1412465700,110800,111300,111500,110600,2056
|
||||
20250408,090000,1184024000,111500,111800,112800,110500,10593
|
||||
|
Reference in New Issue
Block a user