Update 2025-04-08 2740 candle_min
This commit is contained in:
645
089980/min/candle-20250408.csv
Normal file
645
089980/min/candle-20250408.csv
Normal file
@@ -0,0 +1,645 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194300,833285025,13990,13990,13990,13990,1261
|
||||
20250408,194200,833285025,13990,13990,13990,13990,0
|
||||
20250408,194100,833285025,13990,13990,13990,13990,0
|
||||
20250408,194000,833285025,13990,13990,13990,13990,0
|
||||
20250408,193900,833285025,13990,13990,13990,13990,0
|
||||
20250408,193800,833285025,13990,13990,13990,13990,0
|
||||
20250408,193700,833285025,13990,13990,13990,13990,0
|
||||
20250408,193600,833285025,13990,13990,13990,13990,0
|
||||
20250408,193500,833285025,13990,13990,13990,13990,0
|
||||
20250408,193400,833285025,13990,13990,13990,13990,0
|
||||
20250408,193300,833285025,13990,13990,13990,13990,0
|
||||
20250408,193200,833285025,13990,13990,13990,13990,0
|
||||
20250408,193100,833285025,13990,13990,13990,13990,0
|
||||
20250408,193000,833285025,13990,13990,13990,13990,0
|
||||
20250408,192900,833285025,13990,13990,13990,13990,0
|
||||
20250408,192800,833285025,13990,13990,13990,13990,0
|
||||
20250408,192700,833285025,13990,13990,13990,13990,0
|
||||
20250408,192600,833285025,13990,13990,13990,13990,0
|
||||
20250408,192500,833285025,13990,13990,13990,13990,0
|
||||
20250408,192400,833285025,13990,13990,13990,13990,0
|
||||
20250408,192300,833285025,13990,13990,13990,13990,0
|
||||
20250408,192200,833285025,13990,13990,13990,13990,0
|
||||
20250408,192100,833285025,13990,13990,13990,13990,0
|
||||
20250408,192000,833285025,13990,13990,13990,13990,0
|
||||
20250408,191900,833285025,13990,13990,13990,13990,0
|
||||
20250408,191800,833285025,13990,13990,13990,13990,0
|
||||
20250408,191700,833285025,13990,13990,13990,13990,0
|
||||
20250408,191600,833285025,13990,13990,13990,13990,0
|
||||
20250408,191500,833285025,13990,13990,13990,13990,0
|
||||
20250408,191400,833285025,13990,13990,13990,13990,0
|
||||
20250408,191300,833285025,13990,13990,13990,13990,1261
|
||||
20250408,191200,833285025,13990,13990,13990,13990,0
|
||||
20250408,191100,833285025,13990,13990,13990,13990,0
|
||||
20250408,191000,833285025,13990,13990,13990,13990,0
|
||||
20250408,190900,833285025,13990,13990,13990,13990,0
|
||||
20250408,190800,833285025,13990,13990,13990,13990,0
|
||||
20250408,190700,833285025,13990,13990,13990,13990,0
|
||||
20250408,190600,833285025,13990,13990,13990,13990,0
|
||||
20250408,190500,833285025,13990,13990,13990,13990,0
|
||||
20250408,190400,833285025,13990,13990,13990,13990,0
|
||||
20250408,190300,833285025,13990,13990,13990,13990,0
|
||||
20250408,190200,833285025,13990,13990,13990,13990,0
|
||||
20250408,190100,833285025,13990,13990,13990,13990,0
|
||||
20250408,190000,833285025,13990,13990,13990,13990,0
|
||||
20250408,185900,833285025,13990,13990,13990,13990,0
|
||||
20250408,185800,833285025,13990,13990,13990,13990,0
|
||||
20250408,185700,833285025,13990,13990,13990,13990,0
|
||||
20250408,185600,833285025,13990,13990,13990,13990,0
|
||||
20250408,185500,833285025,13990,13990,13990,13990,0
|
||||
20250408,185400,833285025,13990,13990,13990,13990,0
|
||||
20250408,185300,833285025,13990,13990,13990,13990,0
|
||||
20250408,185200,833285025,13990,13990,13990,13990,0
|
||||
20250408,185100,833285025,13990,13990,13990,13990,0
|
||||
20250408,185000,833285025,13990,13990,13990,13990,0
|
||||
20250408,184900,833285025,13990,13990,13990,13990,0
|
||||
20250408,184800,833285025,13990,13990,13990,13990,0
|
||||
20250408,184700,833285025,13990,13990,13990,13990,0
|
||||
20250408,184600,833285025,13990,13990,13990,13990,0
|
||||
20250408,184500,833285025,13990,13990,13990,13990,0
|
||||
20250408,184400,833285025,13990,13990,13990,13990,0
|
||||
20250408,184300,833285025,13990,13990,13990,13990,1261
|
||||
20250408,184200,833285025,13990,13990,13990,13990,0
|
||||
20250408,184100,833285025,13990,13990,13990,13990,0
|
||||
20250408,184000,833285025,13990,13990,13990,13990,0
|
||||
20250408,183900,833285025,13990,13990,13990,13990,0
|
||||
20250408,183800,833285025,13990,13990,13990,13990,0
|
||||
20250408,183700,833285025,13990,13990,13990,13990,0
|
||||
20250408,183600,833285025,13990,13990,13990,13990,0
|
||||
20250408,183500,833285025,13990,13990,13990,13990,0
|
||||
20250408,183400,833285025,13990,13990,13990,13990,0
|
||||
20250408,183300,833285025,13990,13990,13990,13990,0
|
||||
20250408,183200,833285025,13990,13990,13990,13990,0
|
||||
20250408,183100,833285025,13990,13990,13990,13990,0
|
||||
20250408,183000,833285025,13990,13990,13990,13990,0
|
||||
20250408,182900,833285025,13990,13990,13990,13990,0
|
||||
20250408,182800,833285025,13990,13990,13990,13990,0
|
||||
20250408,182700,833285025,13990,13990,13990,13990,0
|
||||
20250408,182600,833285025,13990,13990,13990,13990,0
|
||||
20250408,182500,833285025,13990,13990,13990,13990,0
|
||||
20250408,182400,833285025,13990,13990,13990,13990,0
|
||||
20250408,182300,833285025,13990,13990,13990,13990,0
|
||||
20250408,182200,833285025,13990,13990,13990,13990,0
|
||||
20250408,182100,833285025,13990,13990,13990,13990,0
|
||||
20250408,182000,833285025,13990,13990,13990,13990,0
|
||||
20250408,181900,833285025,13990,13990,13990,13990,0
|
||||
20250408,181800,833285025,13990,13990,13990,13990,0
|
||||
20250408,181700,833285025,13990,13990,13990,13990,0
|
||||
20250408,181600,833285025,13990,13990,13990,13990,0
|
||||
20250408,181500,833285025,13990,13990,13990,13990,0
|
||||
20250408,181400,833285025,13990,13990,13990,13990,0
|
||||
20250408,181300,833285025,13990,13990,13990,13990,1261
|
||||
20250408,181200,833285025,13990,13990,13990,13990,0
|
||||
20250408,181100,833285025,13990,13990,13990,13990,0
|
||||
20250408,181000,833285025,13990,13990,13990,13990,0
|
||||
20250408,180900,833285025,13990,13990,13990,13990,0
|
||||
20250408,180800,833285025,13990,13990,13990,13990,0
|
||||
20250408,180700,833285025,13990,13990,13990,13990,0
|
||||
20250408,180600,833285025,13990,13990,13990,13990,0
|
||||
20250408,180500,833285025,13990,13990,13990,13990,0
|
||||
20250408,180400,833285025,13990,13990,13990,13990,0
|
||||
20250408,180300,833285025,13990,13990,13990,13990,0
|
||||
20250408,180200,833285025,13990,13990,13990,13990,0
|
||||
20250408,180100,833285025,13990,13990,13990,13990,0
|
||||
20250408,180000,833285025,13990,13990,13990,13990,0
|
||||
20250408,175900,833285025,13990,13990,13990,13990,0
|
||||
20250408,175800,833285025,13990,13990,13990,13990,0
|
||||
20250408,175700,833285025,13990,13990,13990,13990,0
|
||||
20250408,175600,833285025,13990,13990,13990,13990,0
|
||||
20250408,175500,833285025,13990,13990,13990,13990,0
|
||||
20250408,175400,833285025,13990,13990,13990,13990,0
|
||||
20250408,175300,833285025,13990,13990,13990,13990,0
|
||||
20250408,175200,833285025,13990,13990,13990,13990,0
|
||||
20250408,175100,833285025,13990,13990,13990,13990,0
|
||||
20250408,175000,833285025,13990,13990,13990,13990,0
|
||||
20250408,174900,833285025,13990,13990,13990,13990,0
|
||||
20250408,174800,833285025,13990,13990,13990,13990,0
|
||||
20250408,174700,833285025,13990,13990,13990,13990,0
|
||||
20250408,174600,833285025,13990,13990,13990,13990,0
|
||||
20250408,174500,833285025,13990,13990,13990,13990,0
|
||||
20250408,174400,833285025,13990,13990,13990,13990,0
|
||||
20250408,174300,833285025,13990,13990,13990,13990,1261
|
||||
20250408,174200,833285025,13990,13990,13990,13990,0
|
||||
20250408,174100,833285025,13990,13990,13990,13990,0
|
||||
20250408,174000,833285025,13990,13990,13990,13990,0
|
||||
20250408,173900,833285025,13990,13990,13990,13990,0
|
||||
20250408,173800,833285025,13990,13990,13990,13990,0
|
||||
20250408,173700,833285025,13990,13990,13990,13990,0
|
||||
20250408,173600,833285025,13990,13990,13990,13990,0
|
||||
20250408,173500,833285025,13990,13990,13990,13990,0
|
||||
20250408,173400,833285025,13990,13990,13990,13990,0
|
||||
20250408,173300,833285025,13990,13990,13990,13990,0
|
||||
20250408,173200,833285025,13990,13990,13990,13990,0
|
||||
20250408,173100,833285025,13990,13990,13990,13990,0
|
||||
20250408,173000,833285025,13990,13990,13990,13990,0
|
||||
20250408,172900,833285025,13990,13990,13990,13990,0
|
||||
20250408,172800,833285025,13990,13990,13990,13990,0
|
||||
20250408,172700,833285025,13990,13990,13990,13990,0
|
||||
20250408,172600,833285025,13990,13990,13990,13990,0
|
||||
20250408,172500,833285025,13990,13990,13990,13990,0
|
||||
20250408,172400,833285025,13990,13990,13990,13990,0
|
||||
20250408,172300,833285025,13990,13990,13990,13990,0
|
||||
20250408,172200,833285025,13990,13990,13990,13990,0
|
||||
20250408,172100,833285025,13990,13990,13990,13990,0
|
||||
20250408,172000,833285025,13990,13990,13990,13990,0
|
||||
20250408,171900,833285025,13990,13990,13990,13990,0
|
||||
20250408,171800,833285025,13990,13990,13990,13990,0
|
||||
20250408,171700,833285025,13990,13990,13990,13990,0
|
||||
20250408,171600,833285025,13990,13990,13990,13990,0
|
||||
20250408,171500,833285025,13990,13990,13990,13990,0
|
||||
20250408,171400,833285025,13990,13990,13990,13990,0
|
||||
20250408,171300,833285025,13990,13990,13990,13990,1261
|
||||
20250408,171200,833285025,13990,13990,13990,13990,0
|
||||
20250408,171100,833285025,13990,13990,13990,13990,0
|
||||
20250408,171000,833285025,13990,13990,13990,13990,0
|
||||
20250408,170900,833285025,13990,13990,13990,13990,0
|
||||
20250408,170800,833285025,13990,13990,13990,13990,0
|
||||
20250408,170700,833285025,13990,13990,13990,13990,0
|
||||
20250408,170600,833285025,13990,13990,13990,13990,0
|
||||
20250408,170500,833285025,13990,13990,13990,13990,0
|
||||
20250408,170400,833285025,13990,13990,13990,13990,0
|
||||
20250408,170300,833285025,13990,13990,13990,13990,0
|
||||
20250408,170200,833285025,13990,13990,13990,13990,0
|
||||
20250408,170100,833285025,13990,13990,13990,13990,0
|
||||
20250408,170000,833285025,13990,13990,13990,13990,0
|
||||
20250408,165900,833285025,13990,13990,13990,13990,0
|
||||
20250408,165800,833285025,13990,13990,13990,13990,0
|
||||
20250408,165700,833285025,13990,13990,13990,13990,0
|
||||
20250408,165600,833285025,13990,13990,13990,13990,0
|
||||
20250408,165500,833285025,13990,13990,13990,13990,0
|
||||
20250408,165400,833285025,13990,13990,13990,13990,0
|
||||
20250408,165300,833285025,13990,13990,13990,13990,0
|
||||
20250408,165200,833285025,13990,13990,13990,13990,0
|
||||
20250408,165100,833285025,13990,13990,13990,13990,0
|
||||
20250408,165000,833285025,13990,13990,13990,13990,0
|
||||
20250408,164900,833285025,13990,13990,13990,13990,0
|
||||
20250408,164800,833285025,13990,13990,13990,13990,0
|
||||
20250408,164700,833285025,13990,13990,13990,13990,0
|
||||
20250408,164600,833285025,13990,13990,13990,13990,0
|
||||
20250408,164500,833285025,13990,13990,13990,13990,0
|
||||
20250408,164400,833285025,13990,13990,13990,13990,0
|
||||
20250408,164300,833285025,13990,13990,13990,13990,1261
|
||||
20250408,164200,833285025,13990,13990,13990,13990,0
|
||||
20250408,164100,833285025,13990,13990,13990,13990,0
|
||||
20250408,164000,833285025,13990,13990,13990,13990,0
|
||||
20250408,163900,833285025,13990,13990,13990,13990,0
|
||||
20250408,163800,833285025,13990,13990,13990,13990,0
|
||||
20250408,163700,833285025,13990,13990,13990,13990,0
|
||||
20250408,163600,833285025,13990,13990,13990,13990,0
|
||||
20250408,163500,833285025,13990,13990,13990,13990,0
|
||||
20250408,163400,833285025,13990,13990,13990,13990,0
|
||||
20250408,163300,833285025,13990,13990,13990,13990,0
|
||||
20250408,163200,833285025,13990,13990,13990,13990,0
|
||||
20250408,163100,833285025,13990,13990,13990,13990,0
|
||||
20250408,163000,833285025,13990,13990,13990,13990,0
|
||||
20250408,162900,833285025,13990,13990,13990,13990,0
|
||||
20250408,162800,833285025,13990,13990,13990,13990,0
|
||||
20250408,162700,833285025,13990,13990,13990,13990,0
|
||||
20250408,162600,833285025,13990,13990,13990,13990,0
|
||||
20250408,162500,833285025,13990,13990,13990,13990,0
|
||||
20250408,162400,833285025,13990,13990,13990,13990,0
|
||||
20250408,162300,833285025,13990,13990,13990,13990,0
|
||||
20250408,162200,833285025,13990,13990,13990,13990,0
|
||||
20250408,162100,833285025,13990,13990,13990,13990,0
|
||||
20250408,162000,833285025,13990,13990,13990,13990,0
|
||||
20250408,161900,833285025,13990,13990,13990,13990,0
|
||||
20250408,161800,833285025,13990,13990,13990,13990,0
|
||||
20250408,161700,833285025,13990,13990,13990,13990,0
|
||||
20250408,161600,833285025,13990,13990,13990,13990,0
|
||||
20250408,161500,833285025,13990,13990,13990,13990,0
|
||||
20250408,161400,833285025,13990,13990,13990,13990,0
|
||||
20250408,161300,833285025,13990,13990,13990,13990,1261
|
||||
20250408,161200,833285025,13990,13990,13990,13990,0
|
||||
20250408,161100,833285025,13990,13990,13990,13990,0
|
||||
20250408,161000,833285025,13990,13990,13990,13990,0
|
||||
20250408,160900,833285025,13990,13990,13990,13990,0
|
||||
20250408,160800,833285025,13990,13990,13990,13990,0
|
||||
20250408,160700,833285025,13990,13990,13990,13990,0
|
||||
20250408,160600,833285025,13990,13990,13990,13990,0
|
||||
20250408,160500,833285025,13990,13990,13990,13990,0
|
||||
20250408,160400,833285025,13990,13990,13990,13990,0
|
||||
20250408,160300,833285025,13990,13990,13990,13990,0
|
||||
20250408,160200,833285025,13990,13990,13990,13990,0
|
||||
20250408,160100,833285025,13990,13990,13990,13990,0
|
||||
20250408,160000,833285025,13990,13990,13990,13990,0
|
||||
20250408,155900,833285025,13990,13990,13990,13990,0
|
||||
20250408,155800,833285025,13990,13990,13990,13990,0
|
||||
20250408,155700,833285025,13990,13990,13990,13990,0
|
||||
20250408,155600,833285025,13990,13990,13990,13990,0
|
||||
20250408,155500,833285025,13990,13990,13990,13990,0
|
||||
20250408,155400,833285025,13990,13990,13990,13990,0
|
||||
20250408,155300,833285025,13990,13990,13990,13990,0
|
||||
20250408,155200,833285025,13990,13990,13990,13990,0
|
||||
20250408,155100,833285025,13990,13990,13990,13990,0
|
||||
20250408,155000,833285025,13990,13990,13990,13990,0
|
||||
20250408,154900,833285025,13990,13990,13990,13990,0
|
||||
20250408,154800,833285025,13990,13990,13990,13990,0
|
||||
20250408,154700,833285025,13990,13990,13990,13990,0
|
||||
20250408,154600,833285025,13990,13990,13990,13990,0
|
||||
20250408,154500,833285025,13990,13990,13990,13990,0
|
||||
20250408,154400,833285025,13990,13990,13990,13990,0
|
||||
20250408,154300,833285025,13990,13990,13990,13990,1261
|
||||
20250408,154200,833285025,13990,13990,13990,13990,0
|
||||
20250408,154100,833285025,13990,13990,13990,13990,0
|
||||
20250408,154000,833285025,13990,13990,13990,13990,0
|
||||
20250408,153900,833285025,13990,13990,13990,13990,0
|
||||
20250408,153800,833285025,13990,13990,13990,13990,0
|
||||
20250408,153700,833285025,13990,13990,13990,13990,0
|
||||
20250408,153600,833285025,13990,13990,13990,13990,0
|
||||
20250408,153500,833285025,13990,13990,13990,13990,0
|
||||
20250408,153400,833285025,13990,13990,13990,13990,0
|
||||
20250408,153300,833285025,13990,13990,13990,13990,0
|
||||
20250408,153200,833285025,13990,13990,13990,13990,0
|
||||
20250408,153100,833285025,13990,13990,13990,13990,0
|
||||
20250408,153000,833285025,13990,13990,13990,13990,1261
|
||||
20250408,152900,815643635,13990,13990,13990,13990,0
|
||||
20250408,152800,815643635,13990,13990,13990,13990,0
|
||||
20250408,152700,815643635,13990,13990,13990,13990,0
|
||||
20250408,152600,815643635,13990,13990,13990,13990,0
|
||||
20250408,152500,815643635,13990,13990,13990,13990,0
|
||||
20250408,152400,815643635,13990,13990,13990,13990,0
|
||||
20250408,152300,815643635,13990,13990,13990,13990,0
|
||||
20250408,152200,815643635,13990,13990,13990,13990,0
|
||||
20250408,152100,815643635,13990,13990,13990,13990,0
|
||||
20250408,152000,815643635,13990,13990,13990,13990,0
|
||||
20250408,151900,815643635,13990,13960,13990,13960,31
|
||||
20250408,151800,815210295,13990,13960,14000,13960,597
|
||||
20250408,151700,806870915,13970,13960,13970,13960,101
|
||||
20250408,151600,805460195,13970,13960,13970,13950,131
|
||||
20250408,151500,803631595,13980,13960,13980,13950,165
|
||||
20250408,151400,801327485,13970,13960,13970,13960,100
|
||||
20250408,151300,799931085,13960,13960,13960,13940,242
|
||||
20250408,151200,796553365,13960,13960,13960,13960,75
|
||||
20250408,151100,795506365,13960,13960,13960,13950,101
|
||||
20250408,151000,794096655,13960,13950,13970,13950,35
|
||||
20250408,150900,793608375,13990,13990,13990,13990,0
|
||||
20250408,150800,793608375,13990,13950,13990,13950,534
|
||||
20250408,150700,786153585,13940,13950,13950,13940,69
|
||||
20250408,150600,785191295,13950,13950,13950,13950,33
|
||||
20250408,150500,784730945,13950,13950,13950,13950,25
|
||||
20250408,150400,784382195,13950,13940,13950,13910,185
|
||||
20250408,150300,781803825,13940,13960,13960,13940,83
|
||||
20250408,150200,780646085,13960,13950,13960,13950,58
|
||||
20250408,150100,779836975,13960,13950,13960,13940,46
|
||||
20250408,150000,779195215,13980,14010,14010,13950,963
|
||||
20250408,145900,765753595,14010,14010,14010,14010,0
|
||||
20250408,145800,765753595,14010,13950,14010,13950,21
|
||||
20250408,145700,765460125,13950,13950,13950,13950,0
|
||||
20250408,145600,765460125,13950,13950,13950,13950,0
|
||||
20250408,145500,765460125,13950,13900,13950,13890,170
|
||||
20250408,145400,763097035,13890,13890,13890,13890,23
|
||||
20250408,145300,762777565,13900,13850,13900,13850,630
|
||||
20250408,145200,754036905,13850,13850,13850,13840,81
|
||||
20250408,145100,752915845,13840,13840,13840,13840,636
|
||||
20250408,145000,744113605,13850,13840,13850,13840,272
|
||||
20250408,144900,740349115,13850,13850,13860,13820,660
|
||||
20250408,144800,731212415,13870,13860,13870,13860,14
|
||||
20250408,144700,731018355,13880,13880,13880,13880,0
|
||||
20250408,144600,731018355,13880,13880,13880,13880,0
|
||||
20250408,144500,731018355,13880,13880,13880,13880,1
|
||||
20250408,144400,731004475,13870,13870,13870,13870,26
|
||||
20250408,144300,730643855,13890,13880,13890,13880,25
|
||||
20250408,144200,730296845,13880,13880,13880,13880,0
|
||||
20250408,144100,730296845,13880,13890,13890,13880,3
|
||||
20250408,144000,730255195,13870,13840,13870,13840,1342
|
||||
20250408,143900,711675295,13840,13840,13850,13830,691
|
||||
20250408,143800,702111855,13840,13830,13840,13830,557
|
||||
20250408,143700,694408025,13840,13840,13840,13840,5
|
||||
20250408,143600,694338825,13840,13840,13840,13840,53
|
||||
20250408,143500,693605305,13840,13840,13840,13840,0
|
||||
20250408,143400,693605305,13840,13840,13840,13840,0
|
||||
20250408,143300,693605305,13840,13840,13840,13840,20
|
||||
20250408,143200,693328505,13820,13820,13820,13820,0
|
||||
20250408,143100,693328505,13820,13820,13820,13820,7
|
||||
20250408,143000,693231765,13820,13820,13820,13820,0
|
||||
20250408,142900,693231765,13820,13820,13820,13820,2
|
||||
20250408,142800,693204125,13820,13830,13830,13820,4
|
||||
20250408,142700,693148835,13830,13830,13830,13830,3
|
||||
20250408,142600,693107345,13850,13840,13850,13840,26
|
||||
20250408,142500,692747475,13840,13840,13840,13840,2
|
||||
20250408,142400,692719795,13850,13850,13850,13850,0
|
||||
20250408,142300,692719795,13850,13820,13850,13820,99
|
||||
20250408,142200,691351565,13850,13820,13850,13820,133
|
||||
20250408,142100,689513405,13820,13800,13820,13800,595
|
||||
20250408,142000,681294275,13800,13800,13800,13790,101
|
||||
20250408,141900,679901375,13810,13790,13810,13790,19
|
||||
20250408,141800,679639325,13820,13800,13820,13800,171
|
||||
20250408,141700,677279505,13830,13810,13830,13810,6
|
||||
20250408,141600,677196625,13830,13830,13830,13830,100
|
||||
20250408,141500,675813625,13830,13830,13830,13830,4
|
||||
20250408,141400,675758305,13830,13830,13830,13830,0
|
||||
20250408,141300,675758305,13830,13820,13830,13820,25
|
||||
20250408,141200,675412685,13820,13820,13820,13820,0
|
||||
20250408,141100,675412685,13820,13800,13820,13800,307
|
||||
20250408,141000,671173045,13800,13800,13800,13800,2
|
||||
20250408,140900,671145445,13800,13800,13800,13800,3
|
||||
20250408,140800,671104045,13760,13800,13800,13760,4
|
||||
20250408,140700,671048885,13770,13785,13800,13770,389
|
||||
20250408,140600,665692105,13790,13810,13810,13790,34
|
||||
20250408,140500,665223145,13820,13830,13830,13820,126
|
||||
20250408,140400,663481325,13850,13850,13850,13850,0
|
||||
20250408,140300,663481325,13850,13850,13850,13850,1
|
||||
20250408,140200,663467475,13840,13880,13880,13840,318
|
||||
20250408,140100,659066315,13850,13850,13850,13850,0
|
||||
20250408,140000,659066315,13850,13860,13860,13850,343
|
||||
20250408,135900,654315475,13890,13890,13890,13890,1
|
||||
20250408,135800,654301585,13890,13880,13900,13860,418
|
||||
20250408,135700,648505555,13880,13870,13880,13870,100
|
||||
20250408,135600,647117825,13870,13860,13870,13860,15
|
||||
20250408,135500,646909895,13880,13880,13880,13880,0
|
||||
20250408,135400,646909895,13880,13840,13880,13840,461
|
||||
20250408,135300,640520355,13840,13830,13840,13830,421
|
||||
20250408,135200,634695955,13830,13830,13830,13830,4
|
||||
20250408,135100,634640635,13830,13830,13830,13830,406
|
||||
20250408,135000,629025655,13830,13830,13830,13830,0
|
||||
20250408,134900,629025655,13830,13830,13830,13830,1
|
||||
20250408,134800,629011825,13820,13800,13820,13800,136
|
||||
20250408,134700,627133775,13800,13800,13800,13800,25
|
||||
20250408,134600,626788775,13800,13800,13800,13800,0
|
||||
20250408,134500,626788775,13800,13800,13800,13800,36
|
||||
20250408,134400,626291975,13800,13800,13800,13800,10
|
||||
20250408,134300,626153975,13800,13800,13800,13800,6
|
||||
20250408,134200,626071175,13800,13800,13800,13790,9
|
||||
20250408,134100,625946985,13800,13790,13800,13790,25
|
||||
20250408,134000,625602165,13790,13770,13790,13770,402
|
||||
20250408,133900,620066585,13790,13790,13790,13790,17
|
||||
20250408,133800,619832155,13790,13790,13790,13760,1544
|
||||
20250408,133700,598571155,13780,13790,13790,13780,301
|
||||
20250408,133600,594423355,13800,13800,13800,13790,25
|
||||
20250408,133500,594078575,13800,13830,13830,13790,857
|
||||
20250408,133400,582248465,13890,13850,13890,13830,615
|
||||
20250408,133300,573742855,13890,13860,13890,13850,331
|
||||
20250408,133200,569158345,13870,13870,13870,13870,5
|
||||
20250408,133100,569088995,13890,13890,13890,13890,0
|
||||
20250408,133000,569088995,13890,13890,13890,13890,24
|
||||
20250408,132900,568755635,13890,13890,13890,13890,51
|
||||
20250408,132800,568047245,13860,13870,13870,13860,300
|
||||
20250408,132700,563889105,13900,13900,13900,13900,0
|
||||
20250408,132600,563889105,13900,13840,13900,13840,1064
|
||||
20250408,132500,549136895,13860,13850,13860,13850,384
|
||||
20250408,132400,543818085,13860,13850,13860,13850,49
|
||||
20250408,132300,543138955,13860,13860,13860,13860,53
|
||||
20250408,132200,542404375,13860,13860,13860,13860,25
|
||||
20250408,132100,542057875,13860,13860,13860,13860,54
|
||||
20250408,132000,541309435,13870,13890,13900,13870,116
|
||||
20250408,131900,539698365,13890,13890,13890,13890,0
|
||||
20250408,131800,539698365,13890,13890,13890,13890,69
|
||||
20250408,131700,538739955,13850,13870,13870,13850,242
|
||||
20250408,131600,535385425,13870,13880,13880,13870,11
|
||||
20250408,131500,535232805,13880,13880,13880,13880,0
|
||||
20250408,131400,535232805,13880,13880,13880,13880,1
|
||||
20250408,131300,535218925,13870,13870,13870,13870,0
|
||||
20250408,131200,535218925,13870,13890,13900,13870,130
|
||||
20250408,131100,533413115,13870,13890,13890,13870,150
|
||||
20250408,131000,531330905,13900,13900,13900,13890,70
|
||||
20250408,130900,530357995,13900,13900,13900,13900,0
|
||||
20250408,130800,530357995,13900,13890,13900,13890,100
|
||||
20250408,130700,528968285,13890,13900,13900,13890,90
|
||||
20250408,130600,527717925,13930,13910,13930,13910,26
|
||||
20250408,130500,527355765,13930,13930,13930,13930,0
|
||||
20250408,130400,527355765,13930,13930,13930,13930,0
|
||||
20250408,130300,527355765,13930,13910,13930,13890,1732
|
||||
20250408,130200,503283465,13920,13920,13920,13920,128
|
||||
20250408,130100,501501705,13930,13940,13940,13930,72
|
||||
20250408,130000,500498705,13980,13980,13980,13980,0
|
||||
20250408,125900,500498705,13980,13960,13990,13940,648
|
||||
20250408,125800,491459245,14000,14000,14000,14000,3
|
||||
20250408,125700,491417245,14020,14020,14020,14020,1
|
||||
20250408,125600,491403225,13950,13950,13950,13950,0
|
||||
20250408,125500,491403225,13950,13940,14020,13940,6
|
||||
20250408,125400,491319325,13950,13950,13950,13950,0
|
||||
20250408,125300,491319325,13950,13950,13950,13950,0
|
||||
20250408,125200,491319325,13950,13950,13950,13950,0
|
||||
20250408,125100,491319325,13950,13940,13950,13940,107
|
||||
20250408,125000,489827335,13950,13950,13950,13950,0
|
||||
20250408,124900,489827335,13950,13950,13950,13950,0
|
||||
20250408,124800,489827335,13950,13950,13950,13950,0
|
||||
20250408,124700,489827335,13950,14020,14020,13950,256
|
||||
20250408,124600,486255215,13970,13970,13970,13970,0
|
||||
20250408,124500,486255215,13970,13970,13970,13970,38
|
||||
20250408,124400,485724355,14020,14020,14020,14020,11
|
||||
20250408,124300,485570135,14030,14030,14030,14030,1
|
||||
20250408,124200,485556105,13970,13970,13970,13970,15
|
||||
20250408,124100,485346555,14030,14030,14030,14030,0
|
||||
20250408,124000,485346555,14030,14030,14030,14030,0
|
||||
20250408,123900,485346555,14030,14030,14030,14030,0
|
||||
20250408,123800,485346555,14030,14030,14030,14030,0
|
||||
20250408,123700,485346555,14030,14030,14030,14030,0
|
||||
20250408,123600,485346555,14030,14010,14030,14010,100
|
||||
20250408,123500,483944575,13970,13990,13990,13970,101
|
||||
20250408,123400,482532605,14040,14040,14040,14040,0
|
||||
20250408,123300,482532605,14040,14040,14040,14040,0
|
||||
20250408,123200,482532605,14040,14040,14040,14040,0
|
||||
20250408,123100,482532605,14040,14040,14040,14040,0
|
||||
20250408,123000,482532605,14040,14040,14040,14040,0
|
||||
20250408,122900,482532605,14040,14040,14040,14040,0
|
||||
20250408,122800,482532605,14040,14040,14040,14040,13
|
||||
20250408,122700,482350085,14040,14040,14040,14040,15
|
||||
20250408,122600,482139485,14050,14050,14050,14050,0
|
||||
20250408,122500,482139485,14050,14050,14050,14050,0
|
||||
20250408,122400,482139485,14050,14050,14050,14050,0
|
||||
20250408,122300,482139485,14050,14050,14050,14050,0
|
||||
20250408,122200,482139485,14050,14050,14050,14050,2
|
||||
20250408,122100,482111385,14050,14050,14050,14050,0
|
||||
20250408,122000,482111385,14050,14050,14050,14050,0
|
||||
20250408,121900,482111385,14050,13960,14050,13960,115
|
||||
20250408,121800,480503685,13960,13930,13960,13920,535
|
||||
20250408,121700,473048565,13930,13930,13930,13930,0
|
||||
20250408,121600,473048565,13930,13910,13930,13900,2961
|
||||
20250408,121500,431888725,13930,13930,13930,13920,320
|
||||
20250408,121400,427434265,13930,13930,13930,13930,79
|
||||
20250408,121300,426333795,13930,13930,13930,13930,57
|
||||
20250408,121200,425539785,13940,13940,13940,13940,10
|
||||
20250408,121100,425400385,13940,13940,13940,13940,1
|
||||
20250408,121000,425386445,13940,13940,13940,13940,0
|
||||
20250408,120900,425386445,13940,13940,13940,13940,0
|
||||
20250408,120800,425386445,13940,13930,13940,13930,253
|
||||
20250408,120700,421862145,13930,13930,13930,13930,58
|
||||
20250408,120600,421054205,13930,13930,13930,13930,0
|
||||
20250408,120500,421054205,13930,13930,13930,13930,3
|
||||
20250408,120400,421012415,13930,13960,13960,13930,860
|
||||
20250408,120300,409024835,13970,13960,13970,13960,261
|
||||
20250408,120200,405378675,13960,13960,13960,13960,0
|
||||
20250408,120100,405378675,13960,13960,13960,13960,5
|
||||
20250408,120000,405308875,13960,13950,13960,13950,120
|
||||
20250408,115900,403634815,13970,13970,13970,13970,0
|
||||
20250408,115800,403634815,13970,14010,14010,13960,423
|
||||
20250408,115700,397724315,14030,14030,14030,14030,0
|
||||
20250408,115600,397724315,14030,14030,14030,14030,95
|
||||
20250408,115500,396391465,14040,14040,14040,14040,28
|
||||
20250408,115400,395998345,14050,14050,14050,14050,29
|
||||
20250408,115300,395590895,14080,14050,14080,14050,41
|
||||
20250408,115200,395014245,14050,14070,14070,14050,51
|
||||
20250408,115100,394297195,14050,14050,14050,14040,1192
|
||||
20250408,115000,377556185,14050,14050,14050,14050,0
|
||||
20250408,114900,377556185,14050,14080,14080,14050,111
|
||||
20250408,114800,375995115,14070,14070,14070,14070,0
|
||||
20250408,114700,375995115,14070,14070,14070,14070,41
|
||||
20250408,114600,375418245,14060,14060,14060,14060,0
|
||||
20250408,114500,375418245,14060,14070,14080,14060,252
|
||||
20250408,114400,371872065,14060,14060,14060,14060,0
|
||||
20250408,114300,371872065,14060,14060,14060,14060,0
|
||||
20250408,114200,371872065,14060,14060,14060,14060,113
|
||||
20250408,114100,370283285,14060,14060,14060,14060,44
|
||||
20250408,114000,369664645,14070,14070,14070,14070,55
|
||||
20250408,113900,368890795,14080,14080,14080,14080,0
|
||||
20250408,113800,368890795,14080,14080,14080,14070,37
|
||||
20250408,113700,368369905,14080,14080,14080,14080,0
|
||||
20250408,113600,368369905,14080,14080,14080,14080,0
|
||||
20250408,113500,368369905,14080,14080,14080,14080,0
|
||||
20250408,113400,368369905,14080,14080,14080,14080,10
|
||||
20250408,113300,368229105,14070,14070,14070,14070,26
|
||||
20250408,113200,367863285,14080,14080,14080,14080,3
|
||||
20250408,113100,367821045,14070,14090,14090,14070,341
|
||||
20250408,113000,363022195,14110,14110,14110,14110,100
|
||||
20250408,112900,361611195,14110,14110,14110,14110,0
|
||||
20250408,112800,361611195,14110,14110,14110,14110,0
|
||||
20250408,112700,361611195,14110,14100,14110,14100,5
|
||||
20250408,112600,361540685,14110,14110,14110,14110,0
|
||||
20250408,112500,361540685,14110,14110,14110,14110,0
|
||||
20250408,112400,361540685,14110,14110,14110,14110,0
|
||||
20250408,112300,361540685,14110,14110,14110,14110,0
|
||||
20250408,112200,361540685,14110,14100,14110,14100,252
|
||||
20250408,112100,357987475,14100,14100,14100,14100,0
|
||||
20250408,112000,357987475,14100,14100,14100,14100,10
|
||||
20250408,111900,357846475,14100,14100,14100,14100,0
|
||||
20250408,111800,357846475,14100,14100,14100,14100,25
|
||||
20250408,111700,357493975,14090,14090,14090,14090,0
|
||||
20250408,111600,357493975,14090,14090,14090,14090,27
|
||||
20250408,111500,357113545,14090,14090,14090,14090,0
|
||||
20250408,111400,357113545,14090,14090,14090,14090,1
|
||||
20250408,111300,357099455,14080,14080,14080,14080,0
|
||||
20250408,111200,357099455,14080,14060,14080,14060,40
|
||||
20250408,111100,356536335,14070,14070,14070,14070,0
|
||||
20250408,111000,356536335,14070,14070,14070,14070,0
|
||||
20250408,110900,356536335,14070,14070,14070,14070,3
|
||||
20250408,110800,356494125,14090,14090,14090,14090,0
|
||||
20250408,110700,356494125,14090,14090,14090,14090,0
|
||||
20250408,110600,356494125,14090,14100,14100,14090,218
|
||||
20250408,110500,353420435,14110,14130,14130,14110,335
|
||||
20250408,110400,348690465,14130,14130,14130,14130,3
|
||||
20250408,110300,348648075,14130,14150,14150,14130,326
|
||||
20250408,110200,344038355,14150,14180,14180,14150,7
|
||||
20250408,110100,343939215,14150,14180,14180,14150,5
|
||||
20250408,110000,343868435,14150,14180,14180,14150,75
|
||||
20250408,105900,342806025,14180,14180,14180,14180,1
|
||||
20250408,105800,342791845,14180,14180,14180,14180,0
|
||||
20250408,105700,342791845,14180,14170,14180,14170,59
|
||||
20250408,105600,341955795,14180,14140,14180,14140,1785
|
||||
20250408,105500,316713445,14130,14130,14130,14130,21
|
||||
20250408,105400,316416715,14100,14140,14140,14100,236
|
||||
20250408,105300,313087135,14140,14140,14140,14140,0
|
||||
20250408,105200,313087135,14140,14140,14140,14140,29
|
||||
20250408,105100,312677075,14140,14140,14140,14140,0
|
||||
20250408,105000,312677075,14140,14140,14140,14140,0
|
||||
20250408,104900,312677075,14140,14140,14140,14140,3
|
||||
20250408,104800,312634655,14140,14140,14140,14140,0
|
||||
20250408,104700,312634655,14140,14140,14140,14140,20
|
||||
20250408,104600,312351855,14140,14140,14140,14140,0
|
||||
20250408,104500,312351855,14140,14140,14140,14140,25
|
||||
20250408,104400,311998355,14140,14140,14140,14140,0
|
||||
20250408,104300,311998355,14140,14140,14140,14140,0
|
||||
20250408,104200,311998355,14140,14140,14140,14140,0
|
||||
20250408,104100,311998355,14140,14140,14140,14140,0
|
||||
20250408,104000,311998355,14140,14140,14140,14140,0
|
||||
20250408,103900,311998355,14140,14140,14140,14140,25
|
||||
20250408,103800,311644855,14140,14140,14140,14140,0
|
||||
20250408,103700,311644855,14140,14130,14140,14130,28
|
||||
20250408,103600,311249205,14130,14120,14130,14110,403
|
||||
20250408,103500,305562695,14130,14140,14140,14130,167
|
||||
20250408,103400,303202815,14140,14140,14140,14140,0
|
||||
20250408,103300,303202815,14140,14140,14140,14140,0
|
||||
20250408,103200,303202815,14140,14140,14140,14140,0
|
||||
20250408,103100,303202815,14140,14140,14140,14130,267
|
||||
20250408,103000,299427595,14140,14130,14140,14130,277
|
||||
20250408,102900,295513275,14140,14120,14140,14120,1444
|
||||
20250408,102800,275108245,14120,14120,14120,14120,71
|
||||
20250408,102700,274105725,14120,14120,14120,14120,3
|
||||
20250408,102600,274063365,14130,14120,14130,14120,21
|
||||
20250408,102500,273766835,14120,14120,14120,14120,0
|
||||
20250408,102400,273766835,14120,14120,14120,14120,0
|
||||
20250408,102300,273766835,14120,14110,14130,14110,308
|
||||
20250408,102200,269417825,14100,14080,14100,14080,229
|
||||
20250408,102100,266193405,14080,14070,14080,14070,90
|
||||
20250408,102000,264926855,14070,14080,14080,14070,33
|
||||
20250408,101900,264462475,14080,14100,14100,14080,86
|
||||
20250408,101800,263250995,14110,14110,14110,14110,5
|
||||
20250408,101700,263180445,14110,14110,14110,14110,25
|
||||
20250408,101600,262827695,14110,14110,14110,14110,25
|
||||
20250408,101500,262474945,14110,14090,14110,14090,103
|
||||
20250408,101400,261023515,14090,14085,14100,14080,84
|
||||
20250408,101300,259840260,14085,14100,14100,14085,67
|
||||
20250408,101200,258895900,14100,14100,14100,14100,11
|
||||
20250408,101100,258740800,14110,14110,14110,14110,10
|
||||
20250408,101000,258599700,14110,14110,14110,14110,33
|
||||
20250408,100900,258134070,14040,14110,14110,14040,21
|
||||
20250408,100800,257839160,14110,14110,14110,14110,0
|
||||
20250408,100700,257839160,14110,14110,14110,14080,52
|
||||
20250408,100600,257106850,14100,14100,14100,14100,27
|
||||
20250408,100500,256726150,14100,14100,14100,14100,8
|
||||
20250408,100400,256613350,14120,14120,14120,14110,46
|
||||
20250408,100300,255964080,14120,14120,14130,14120,1703
|
||||
20250408,100200,231914640,14120,13980,14120,13980,3534
|
||||
20250408,100100,182136580,13980,13980,13980,13970,99
|
||||
20250408,100000,180752780,13990,13990,13990,13990,1
|
||||
20250408,095900,180738790,13990,13980,13990,13980,34
|
||||
20250408,095800,180263140,13990,13990,13990,13990,49
|
||||
20250408,095700,179577630,13990,13960,13990,13960,77
|
||||
20250408,095600,178501390,14000,14000,14000,14000,0
|
||||
20250408,095500,178501390,14000,14000,14000,14000,0
|
||||
20250408,095400,178501390,14000,14000,14000,14000,0
|
||||
20250408,095300,178501390,14000,14000,14000,14000,0
|
||||
20250408,095200,178501390,14000,13950,14000,13950,3989
|
||||
20250408,095100,122851830,13950,13940,13950,13940,3
|
||||
20250408,095000,122809990,13950,13950,13950,13940,91
|
||||
20250408,094900,121540920,13950,13990,13990,13950,605
|
||||
20250408,094800,113099050,13990,13990,13990,13990,43
|
||||
20250408,094700,112497480,13990,13990,13990,13990,2
|
||||
20250408,094600,112469500,13990,13990,13990,13990,68
|
||||
20250408,094500,111518180,14010,14000,14010,14000,77
|
||||
20250408,094400,110440170,14020,14020,14020,14010,30
|
||||
20250408,094300,110019730,14020,14020,14020,14020,35
|
||||
20250408,094200,109529030,14060,14060,14060,14060,0
|
||||
20250408,094100,109529030,14060,14060,14060,14060,0
|
||||
20250408,094000,109529030,14060,14020,14060,14020,2
|
||||
20250408,093900,109500950,14030,14020,14030,14020,24
|
||||
20250408,093800,109164250,14080,14050,14080,14020,1298
|
||||
20250408,093700,90951390,14050,14050,14050,14050,51
|
||||
20250408,093600,90234840,14110,14110,14110,14110,1
|
||||
20250408,093500,90220730,14060,14110,14110,14060,44
|
||||
20250408,093400,89602040,14060,14060,14060,14060,20
|
||||
20250408,093300,89320840,14110,14060,14110,14060,133
|
||||
20250408,093200,87450010,14060,14060,14060,14060,35
|
||||
20250408,093100,86957910,14110,14110,14110,14085,22
|
||||
20250408,093000,86647990,14110,14110,14110,14110,0
|
||||
20250408,092900,86647990,14110,14110,14110,14110,1
|
||||
20250408,092800,86633880,14100,14070,14100,14070,1914
|
||||
20250408,092700,59703510,14070,14060,14070,14060,2
|
||||
20250408,092600,59675380,14070,14060,14070,14060,91
|
||||
20250408,092500,58395910,14060,14080,14080,14060,447
|
||||
20250408,092400,52106200,14110,14100,14110,14090,168
|
||||
20250408,092300,49739030,14090,14090,14090,14090,0
|
||||
20250408,092200,49739030,14090,14100,14100,14090,89
|
||||
20250408,092100,48484600,14110,14120,14130,14110,51
|
||||
20250408,092000,47764570,14140,14120,14140,14120,50
|
||||
20250408,091900,47058390,14140,14140,14140,14140,4
|
||||
20250408,091800,47001830,14150,14150,14150,14150,1
|
||||
20250408,091700,46987680,14150,14120,14150,14120,110
|
||||
20250408,091600,45434180,14150,14150,14150,14130,102
|
||||
20250408,091500,43992880,14140,14150,14150,14140,379
|
||||
20250408,091400,38630710,14190,14190,14190,14190,1
|
||||
20250408,091300,38616520,14200,14140,14200,14140,322
|
||||
20250408,091200,34058540,14150,14150,14150,14150,0
|
||||
20250408,091100,34058540,14150,14160,14160,14150,7
|
||||
20250408,091000,33959470,14150,14150,14150,14150,9
|
||||
20250408,090900,33832120,14130,14140,14150,14130,288
|
||||
20250408,090800,29760760,14130,14130,14130,14130,109
|
||||
20250408,090700,28220590,14130,14120,14140,14120,450
|
||||
20250408,090600,21864900,14100,14110,14150,14100,167
|
||||
20250408,090500,19509030,14150,14080,14150,14080,410
|
||||
20250408,090400,13726380,14080,14080,14080,14080,1
|
||||
20250408,090300,13712300,14090,14030,14100,14030,43
|
||||
20250408,090200,13108540,14020,14020,14020,14020,0
|
||||
20250408,090100,13108540,14020,14130,14130,14020,51
|
||||
20250408,090000,12393410,14110,14020,14110,14020,883
|
||||
|
Reference in New Issue
Block a user