Update 2025-04-08 2740 candle_min
This commit is contained in:
559
000910/min/candle-20250408.csv
Normal file
559
000910/min/candle-20250408.csv
Normal file
@@ -0,0 +1,559 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,181700,135922955020,6610,6610,6610,6610,134552
|
||||
20250408,181600,135922955020,6610,6610,6610,6610,0
|
||||
20250408,181500,135922955020,6610,6610,6610,6610,0
|
||||
20250408,181400,135922955020,6610,6610,6610,6610,0
|
||||
20250408,181300,135922955020,6610,6610,6610,6610,0
|
||||
20250408,181200,135922955020,6610,6610,6610,6610,0
|
||||
20250408,181100,135922955020,6610,6610,6610,6610,0
|
||||
20250408,181000,135922955020,6610,6610,6610,6610,0
|
||||
20250408,180900,135922955020,6610,6610,6610,6610,0
|
||||
20250408,180800,135922955020,6610,6610,6610,6610,0
|
||||
20250408,180700,135922955020,6610,6610,6610,6610,0
|
||||
20250408,180600,135922955020,6610,6610,6610,6610,0
|
||||
20250408,180500,135922955020,6610,6610,6610,6610,0
|
||||
20250408,180400,135922955020,6610,6610,6610,6610,0
|
||||
20250408,180300,135922955020,6610,6610,6610,6610,0
|
||||
20250408,180200,135922955020,6610,6610,6610,6610,0
|
||||
20250408,180100,135922955020,6610,6610,6610,6610,0
|
||||
20250408,180000,135922955020,6610,6610,6610,6610,0
|
||||
20250408,175900,135922955020,6610,6610,6610,6610,0
|
||||
20250408,175800,135922955020,6610,6610,6610,6610,0
|
||||
20250408,175700,135922955020,6610,6610,6610,6610,0
|
||||
20250408,175600,135922955020,6610,6610,6610,6610,0
|
||||
20250408,175500,135922955020,6610,6610,6610,6610,0
|
||||
20250408,175400,135922955020,6610,6610,6610,6610,0
|
||||
20250408,175300,135922955020,6610,6610,6610,6610,0
|
||||
20250408,175200,135922955020,6610,6610,6610,6610,0
|
||||
20250408,175100,135922955020,6610,6610,6610,6610,0
|
||||
20250408,175000,135922955020,6610,6610,6610,6610,0
|
||||
20250408,174900,135922955020,6610,6610,6610,6610,0
|
||||
20250408,174800,135922955020,6610,6610,6610,6610,0
|
||||
20250408,174700,135922955020,6610,6610,6610,6610,134552
|
||||
20250408,174600,135922955020,6610,6610,6610,6610,0
|
||||
20250408,174500,135922955020,6610,6610,6610,6610,0
|
||||
20250408,174400,135922955020,6610,6610,6610,6610,0
|
||||
20250408,174300,135922955020,6610,6610,6610,6610,0
|
||||
20250408,174200,135922955020,6610,6610,6610,6610,0
|
||||
20250408,174100,135922955020,6610,6610,6610,6610,0
|
||||
20250408,174000,135922955020,6610,6610,6610,6610,0
|
||||
20250408,173900,135922955020,6610,6610,6610,6610,0
|
||||
20250408,173800,135922955020,6610,6610,6610,6610,0
|
||||
20250408,173700,135922955020,6610,6610,6610,6610,0
|
||||
20250408,173600,135922955020,6610,6610,6610,6610,0
|
||||
20250408,173500,135922955020,6610,6610,6610,6610,0
|
||||
20250408,173400,135922955020,6610,6610,6610,6610,0
|
||||
20250408,173300,135922955020,6610,6610,6610,6610,0
|
||||
20250408,173200,135922955020,6610,6610,6610,6610,0
|
||||
20250408,173100,135922955020,6610,6610,6610,6610,0
|
||||
20250408,173000,135922955020,6610,6610,6610,6610,0
|
||||
20250408,172900,135922955020,6610,6610,6610,6610,0
|
||||
20250408,172800,135922955020,6610,6610,6610,6610,0
|
||||
20250408,172700,135922955020,6610,6610,6610,6610,0
|
||||
20250408,172600,135922955020,6610,6610,6610,6610,0
|
||||
20250408,172500,135922955020,6610,6610,6610,6610,0
|
||||
20250408,172400,135922955020,6610,6610,6610,6610,0
|
||||
20250408,172300,135922955020,6610,6610,6610,6610,0
|
||||
20250408,172200,135922955020,6610,6610,6610,6610,0
|
||||
20250408,172100,135922955020,6610,6610,6610,6610,0
|
||||
20250408,172000,135922955020,6610,6610,6610,6610,0
|
||||
20250408,171900,135922955020,6610,6610,6610,6610,0
|
||||
20250408,171800,135922955020,6610,6610,6610,6610,0
|
||||
20250408,171700,135922955020,6610,6610,6610,6610,134552
|
||||
20250408,171600,135922955020,6610,6610,6610,6610,0
|
||||
20250408,171500,135922955020,6610,6610,6610,6610,0
|
||||
20250408,171400,135922955020,6610,6610,6610,6610,0
|
||||
20250408,171300,135922955020,6610,6610,6610,6610,0
|
||||
20250408,171200,135922955020,6610,6610,6610,6610,0
|
||||
20250408,171100,135922955020,6610,6610,6610,6610,0
|
||||
20250408,171000,135922955020,6610,6610,6610,6610,0
|
||||
20250408,170900,135922955020,6610,6610,6610,6610,0
|
||||
20250408,170800,135922955020,6610,6610,6610,6610,0
|
||||
20250408,170700,135922955020,6610,6610,6610,6610,0
|
||||
20250408,170600,135922955020,6610,6610,6610,6610,0
|
||||
20250408,170500,135922955020,6610,6610,6610,6610,0
|
||||
20250408,170400,135922955020,6610,6610,6610,6610,0
|
||||
20250408,170300,135922955020,6610,6610,6610,6610,0
|
||||
20250408,170200,135922955020,6610,6610,6610,6610,0
|
||||
20250408,170100,135922955020,6610,6610,6610,6610,0
|
||||
20250408,170000,135922955020,6610,6610,6610,6610,0
|
||||
20250408,165900,135922955020,6610,6610,6610,6610,0
|
||||
20250408,165800,135922955020,6610,6610,6610,6610,0
|
||||
20250408,165700,135922955020,6610,6610,6610,6610,0
|
||||
20250408,165600,135922955020,6610,6610,6610,6610,0
|
||||
20250408,165500,135922955020,6610,6610,6610,6610,0
|
||||
20250408,165400,135922955020,6610,6610,6610,6610,0
|
||||
20250408,165300,135922955020,6610,6610,6610,6610,0
|
||||
20250408,165200,135922955020,6610,6610,6610,6610,0
|
||||
20250408,165100,135922955020,6610,6610,6610,6610,0
|
||||
20250408,165000,135922955020,6610,6610,6610,6610,0
|
||||
20250408,164900,135922955020,6610,6610,6610,6610,0
|
||||
20250408,164800,135922955020,6610,6610,6610,6610,0
|
||||
20250408,164700,135922955020,6610,6610,6610,6610,134552
|
||||
20250408,164600,135922955020,6610,6610,6610,6610,0
|
||||
20250408,164500,135922955020,6610,6610,6610,6610,0
|
||||
20250408,164400,135922955020,6610,6610,6610,6610,0
|
||||
20250408,164300,135922955020,6610,6610,6610,6610,0
|
||||
20250408,164200,135922955020,6610,6610,6610,6610,0
|
||||
20250408,164100,135922955020,6610,6610,6610,6610,0
|
||||
20250408,164000,135922955020,6610,6610,6610,6610,0
|
||||
20250408,163900,135922955020,6610,6610,6610,6610,0
|
||||
20250408,163800,135922955020,6610,6610,6610,6610,0
|
||||
20250408,163700,135922955020,6610,6610,6610,6610,0
|
||||
20250408,163600,135922955020,6610,6610,6610,6610,0
|
||||
20250408,163500,135922955020,6610,6610,6610,6610,0
|
||||
20250408,163400,135922955020,6610,6610,6610,6610,0
|
||||
20250408,163300,135922955020,6610,6610,6610,6610,0
|
||||
20250408,163200,135922955020,6610,6610,6610,6610,0
|
||||
20250408,163100,135922955020,6610,6610,6610,6610,0
|
||||
20250408,163000,135922955020,6610,6610,6610,6610,0
|
||||
20250408,162900,135922955020,6610,6610,6610,6610,0
|
||||
20250408,162800,135922955020,6610,6610,6610,6610,0
|
||||
20250408,162700,135922955020,6610,6610,6610,6610,0
|
||||
20250408,162600,135922955020,6610,6610,6610,6610,0
|
||||
20250408,162500,135922955020,6610,6610,6610,6610,0
|
||||
20250408,162400,135922955020,6610,6610,6610,6610,0
|
||||
20250408,162300,135922955020,6610,6610,6610,6610,0
|
||||
20250408,162200,135922955020,6610,6610,6610,6610,0
|
||||
20250408,162100,135922955020,6610,6610,6610,6610,0
|
||||
20250408,162000,135922955020,6610,6610,6610,6610,0
|
||||
20250408,161900,135922955020,6610,6610,6610,6610,0
|
||||
20250408,161800,135922955020,6610,6610,6610,6610,0
|
||||
20250408,161700,135922955020,6610,6610,6610,6610,134552
|
||||
20250408,161600,135922955020,6610,6610,6610,6610,0
|
||||
20250408,161500,135922955020,6610,6610,6610,6610,0
|
||||
20250408,161400,135922955020,6610,6610,6610,6610,0
|
||||
20250408,161300,135922955020,6610,6610,6610,6610,0
|
||||
20250408,161200,135922955020,6610,6610,6610,6610,0
|
||||
20250408,161100,135922955020,6610,6610,6610,6610,0
|
||||
20250408,161000,135922955020,6610,6610,6610,6610,0
|
||||
20250408,160900,135922955020,6610,6610,6610,6610,0
|
||||
20250408,160800,135922955020,6610,6610,6610,6610,0
|
||||
20250408,160700,135922955020,6610,6610,6610,6610,0
|
||||
20250408,160600,135922955020,6610,6610,6610,6610,0
|
||||
20250408,160500,135922955020,6610,6610,6610,6610,0
|
||||
20250408,160400,135922955020,6610,6610,6610,6610,0
|
||||
20250408,160300,135922955020,6610,6610,6610,6610,0
|
||||
20250408,160200,135922955020,6610,6610,6610,6610,0
|
||||
20250408,160100,135922955020,6610,6610,6610,6610,0
|
||||
20250408,160000,135922955020,6610,6610,6610,6610,0
|
||||
20250408,155900,135922955020,6610,6610,6610,6610,0
|
||||
20250408,155800,135922955020,6610,6610,6610,6610,0
|
||||
20250408,155700,135922955020,6610,6610,6610,6610,0
|
||||
20250408,155600,135922955020,6610,6610,6610,6610,0
|
||||
20250408,155500,135922955020,6610,6610,6610,6610,0
|
||||
20250408,155400,135922955020,6610,6610,6610,6610,0
|
||||
20250408,155300,135922955020,6610,6610,6610,6610,0
|
||||
20250408,155200,135922955020,6610,6610,6610,6610,0
|
||||
20250408,155100,135922955020,6610,6610,6610,6610,0
|
||||
20250408,155000,135922955020,6610,6610,6610,6610,0
|
||||
20250408,154900,135922955020,6610,6610,6610,6610,0
|
||||
20250408,154800,135922955020,6610,6610,6610,6610,0
|
||||
20250408,154700,135922955020,6610,6610,6610,6610,134552
|
||||
20250408,154600,135922955020,6610,6610,6610,6610,0
|
||||
20250408,154500,135922955020,6610,6610,6610,6610,0
|
||||
20250408,154400,135922955020,6610,6610,6610,6610,0
|
||||
20250408,154300,135922955020,6610,6610,6610,6610,0
|
||||
20250408,154200,135922955020,6610,6610,6610,6610,0
|
||||
20250408,154100,135922955020,6610,6610,6610,6610,0
|
||||
20250408,154000,135922955020,6610,6610,6610,6610,0
|
||||
20250408,153900,135922955020,6610,6610,6610,6610,0
|
||||
20250408,153800,135922955020,6610,6610,6610,6610,0
|
||||
20250408,153700,135922955020,6610,6610,6610,6610,0
|
||||
20250408,153600,135922955020,6610,6610,6610,6610,0
|
||||
20250408,153500,135922955020,6610,6610,6610,6610,0
|
||||
20250408,153400,135922955020,6610,6610,6610,6610,0
|
||||
20250408,153300,135922955020,6610,6610,6610,6610,0
|
||||
20250408,153200,135922955020,6610,6610,6610,6610,0
|
||||
20250408,153100,135922955020,6610,6610,6610,6610,0
|
||||
20250408,153000,135922955020,6610,6610,6610,6610,134552
|
||||
20250408,152900,135033566300,6670,6670,6670,6670,0
|
||||
20250408,152800,135033566300,6670,6670,6670,6670,0
|
||||
20250408,152700,135033566300,6670,6670,6670,6670,0
|
||||
20250408,152600,135033566300,6670,6670,6670,6670,0
|
||||
20250408,152500,135033566300,6670,6670,6670,6670,0
|
||||
20250408,152400,135033566300,6670,6670,6670,6670,0
|
||||
20250408,152300,135033566300,6670,6670,6670,6670,0
|
||||
20250408,152200,135033566300,6670,6670,6670,6670,0
|
||||
20250408,152100,135033566300,6670,6670,6670,6670,0
|
||||
20250408,152000,135033566300,6670,6670,6670,6670,0
|
||||
20250408,151900,135033566300,6670,6700,6720,6660,139909
|
||||
20250408,151800,134098458380,6700,6630,6720,6630,121694
|
||||
20250408,151700,133285587425,6630,6660,6660,6630,37407
|
||||
20250408,151600,133037059675,6660,6600,6660,6600,39489
|
||||
20250408,151500,132775098145,6600,6630,6640,6580,46058
|
||||
20250408,151400,132471005375,6640,6690,6690,6590,83366
|
||||
20250408,151300,131917784695,6690,6655,6720,6640,153324
|
||||
20250408,151200,130893573965,6660,6630,6690,6610,153332
|
||||
20250408,151100,129873435870,6630,6565,6630,6560,89233
|
||||
20250408,151000,129284950620,6570,6520,6600,6510,74165
|
||||
20250408,150900,128798027340,6520,6510,6520,6500,11730
|
||||
20250408,150800,128721684960,6500,6550,6560,6500,22344
|
||||
20250408,150700,128575899795,6550,6550,6570,6520,19878
|
||||
20250408,150600,128445883335,6560,6560,6590,6550,37873
|
||||
20250408,150500,128197062310,6560,6530,6560,6520,11122
|
||||
20250408,150400,128124246510,6530,6560,6560,6520,12639
|
||||
20250408,150300,128041591390,6560,6510,6560,6500,18349
|
||||
20250408,150200,127921676570,6510,6520,6520,6510,7339
|
||||
20250408,150100,127873883340,6510,6500,6530,6490,10614
|
||||
20250408,150000,127804844035,6500,6520,6530,6500,5429
|
||||
20250408,145900,127769470375,6510,6540,6540,6500,9261
|
||||
20250408,145800,127709102955,6540,6550,6580,6520,35339
|
||||
20250408,145700,127477491965,6550,6510,6550,6500,21847
|
||||
20250408,145600,127334938490,6520,6500,6520,6490,11529
|
||||
20250408,145500,127259912730,6500,6510,6510,6480,14734
|
||||
20250408,145400,127164169260,6510,6520,6520,6500,10801
|
||||
20250408,145300,127093864610,6530,6480,6530,6480,13442
|
||||
20250408,145200,127006410130,6500,6510,6510,6480,20484
|
||||
20250408,145100,126873512785,6510,6520,6530,6490,18093
|
||||
20250408,145000,126755704955,6510,6500,6510,6480,25173
|
||||
20250408,144900,126592195700,6490,6510,6520,6470,28884
|
||||
20250408,144800,126405002730,6510,6510,6520,6490,16266
|
||||
20250408,144700,126299293310,6510,6500,6540,6490,20442
|
||||
20250408,144600,126166268825,6510,6500,6530,6500,15727
|
||||
20250408,144500,126063869235,6500,6560,6570,6500,42113
|
||||
20250408,144400,125788630895,6550,6560,6630,6490,75507
|
||||
20250408,144300,125292293645,6550,6510,6560,6510,33020
|
||||
20250408,144200,125076563165,6520,6510,6520,6460,31425
|
||||
20250408,144100,124872864255,6510,6500,6530,6460,32533
|
||||
20250408,144000,124661607115,6490,6540,6560,6480,61344
|
||||
20250408,143900,124262655975,6550,6460,6570,6450,61038
|
||||
20250408,143800,123864757035,6450,6550,6560,6410,208914
|
||||
20250408,143700,122513146445,6560,6610,6640,6540,43857
|
||||
20250408,143600,122224502390,6610,6600,6610,6560,27989
|
||||
20250408,143500,122040404965,6600,6590,6600,6580,8848
|
||||
20250408,143400,121982125265,6590,6580,6620,6570,22288
|
||||
20250408,143300,121835265695,6580,6620,6640,6580,26787
|
||||
20250408,143200,121658408220,6620,6630,6640,6610,13502
|
||||
20250408,143100,121568952845,6640,6610,6650,6600,17855
|
||||
20250408,143000,121450575485,6600,6610,6620,6570,51242
|
||||
20250408,142900,121112639380,6610,6650,6650,6600,28788
|
||||
20250408,142800,120921953650,6650,6680,6680,6610,45299
|
||||
20250408,142700,120620852430,6680,6690,6700,6640,61370
|
||||
20250408,142600,120211670190,6690,6600,6690,6590,43259
|
||||
20250408,142500,119924342800,6600,6610,6630,6560,44909
|
||||
20250408,142400,119628243050,6620,6660,6660,6600,40377
|
||||
20250408,142300,119360410575,6660,6670,6690,6610,109221
|
||||
20250408,142200,118632653215,6670,6600,6680,6590,186372
|
||||
20250408,142100,117392729705,6600,6560,6600,6555,18416
|
||||
20250408,142000,117271567575,6560,6600,6600,6540,67429
|
||||
20250408,141900,116829555345,6600,6630,6630,6580,26765
|
||||
20250408,141800,116652768385,6620,6590,6630,6580,51768
|
||||
20250408,141700,116310427345,6590,6560,6590,6550,36628
|
||||
20250408,141600,116069797875,6560,6600,6620,6560,45071
|
||||
20250408,141500,115772739125,6600,6560,6610,6550,34443
|
||||
20250408,141400,115545682995,6560,6610,6620,6540,46844
|
||||
20250408,141300,115237455510,6610,6610,6640,6590,106623
|
||||
20250408,141200,114532140710,6610,6550,6620,6540,65882
|
||||
20250408,141100,114097761225,6550,6530,6580,6520,52336
|
||||
20250408,141000,113755131600,6520,6580,6580,6510,55297
|
||||
20250408,140900,113393352460,6580,6580,6590,6460,219906
|
||||
20250408,140800,111956748205,6580,6610,6620,6570,65925
|
||||
20250408,140700,111522259775,6610,6590,6620,6580,54525
|
||||
20250408,140600,111162161915,6580,6640,6650,6540,187603
|
||||
20250408,140500,109927486425,6640,6630,6650,6600,110602
|
||||
20250408,140400,109194955010,6630,6710,6730,6580,186779
|
||||
20250408,140300,107956271475,6710,6700,6740,6690,43968
|
||||
20250408,140200,107661313925,6700,6770,6780,6700,44023
|
||||
20250408,140100,107364711615,6770,6760,6780,6730,49853
|
||||
20250408,140000,107028080185,6770,6725,6810,6680,135412
|
||||
20250408,135900,106112685885,6720,6730,6770,6690,114520
|
||||
20250408,135800,105341831215,6710,6740,6770,6670,138253
|
||||
20250408,135700,104414328050,6740,6750,6790,6680,195182
|
||||
20250408,135600,103102142605,6760,6780,6820,6720,153477
|
||||
20250408,135500,102064587335,6780,6820,6850,6780,61808
|
||||
20250408,135400,101643571765,6810,6800,6840,6790,83403
|
||||
20250408,135300,101074666705,6790,6810,6810,6740,208347
|
||||
20250408,135200,99661463470,6810,6860,6910,6770,237969
|
||||
20250408,135100,98036082175,6860,6900,6940,6850,151261
|
||||
20250408,135000,96994340220,6910,6900,6950,6860,231809
|
||||
20250408,134900,95394648345,6900,6980,6990,6900,249822
|
||||
20250408,134800,93663287435,6980,7000,7040,6950,307533
|
||||
20250408,134700,91512060260,7050,7050,7050,7050,0
|
||||
20250408,134600,91512060260,7050,6940,7050,6900,440651
|
||||
20250408,134500,88428204510,6930,6960,6970,6900,222447
|
||||
20250408,134400,86886268205,6960,6880,6970,6870,293321
|
||||
20250408,134300,84853927080,6880,6860,6940,6840,314493
|
||||
20250408,134200,82683969070,6870,6810,6900,6780,265291
|
||||
20250408,134100,80862106935,6820,6770,6850,6770,108411
|
||||
20250408,134000,80123444320,6780,6830,6840,6750,88548
|
||||
20250408,133900,79521767755,6830,6750,6840,6740,156754
|
||||
20250408,133800,78457163975,6760,6840,6840,6750,151586
|
||||
20250408,133700,77426173835,6830,6870,6900,6820,279494
|
||||
20250408,133600,75508282530,6860,6780,6880,6750,269708
|
||||
20250408,133500,73670778015,6780,6840,6850,6770,249154
|
||||
20250408,133400,71972826325,6830,6720,6860,6710,590911
|
||||
20250408,133300,67957750490,6710,6680,6760,6650,248191
|
||||
20250408,133200,66291545700,6680,6620,6760,6610,408275
|
||||
20250408,133100,63559032945,6620,6620,6620,6570,24574
|
||||
20250408,133000,63396890335,6620,6550,6630,6550,65367
|
||||
20250408,132900,62966666335,6560,6600,6620,6550,66969
|
||||
20250408,132800,62525173555,6610,6640,6640,6550,93932
|
||||
20250408,132700,61906330940,6630,6590,6690,6580,134585
|
||||
20250408,132600,61010659425,6590,6660,6660,6590,63794
|
||||
20250408,132500,60588161425,6660,6600,6670,6600,95036
|
||||
20250408,132400,59956252770,6610,6600,6670,6580,118396
|
||||
20250408,132300,59172183490,6600,6640,6670,6560,146401
|
||||
20250408,132200,58204650720,6630,6630,6720,6610,215849
|
||||
20250408,132100,56766057530,6640,6660,6670,6600,180413
|
||||
20250408,132000,55569524240,6670,6670,6700,6630,290612
|
||||
20250408,131900,53628746255,6670,6600,6700,6550,455317
|
||||
20250408,131800,50603390200,6600,6430,6620,6430,391914
|
||||
20250408,131700,48040208860,6430,6400,6430,6380,37853
|
||||
20250408,131600,47797906840,6400,6450,6450,6400,40990
|
||||
20250408,131500,47534702930,6450,6370,6450,6370,66869
|
||||
20250408,131400,47104920030,6370,6410,6410,6350,27757
|
||||
20250408,131300,46927875180,6410,6410,6430,6400,41056
|
||||
20250408,131200,46664597770,6420,6380,6420,6370,29721
|
||||
20250408,131100,46474448920,6370,6380,6410,6340,41664
|
||||
20250408,131000,46208976700,6380,6410,6440,6370,67559
|
||||
20250408,130900,45776011370,6410,6360,6440,6360,70576
|
||||
20250408,130800,45323873790,6360,6370,6400,6360,44793
|
||||
20250408,130700,45038133760,6380,6350,6400,6340,73617
|
||||
20250408,130600,44568806685,6350,6300,6350,6300,27157
|
||||
20250408,130500,44396952390,6300,6290,6300,6280,7396
|
||||
20250408,130400,44350430255,6280,6290,6290,6270,22068
|
||||
20250408,130300,44211812655,6300,6340,6340,6290,17054
|
||||
20250408,130200,44104098825,6340,6330,6340,6310,12283
|
||||
20250408,130100,44026362285,6330,6310,6330,6300,7642
|
||||
20250408,130000,43978113025,6300,6320,6320,6300,7151
|
||||
20250408,125900,43933002135,6310,6340,6350,6310,24738
|
||||
20250408,125800,43776445605,6340,6350,6360,6310,38567
|
||||
20250408,125700,43532228065,6350,6270,6350,6260,51715
|
||||
20250408,125600,43205710505,6270,6290,6290,6250,10006
|
||||
20250408,125500,43142987850,6270,6280,6290,6270,14003
|
||||
20250408,125400,43054995990,6270,6240,6280,6230,8185
|
||||
20250408,125300,43003780370,6230,6290,6290,6230,23705
|
||||
20250408,125200,42855505470,6280,6290,6290,6270,18706
|
||||
20250408,125100,42737962000,6280,6270,6300,6260,11989
|
||||
20250408,125000,42662661860,6260,6280,6300,6260,36209
|
||||
20250408,124900,42435186450,6280,6260,6280,6250,17166
|
||||
20250408,124800,42327573430,6270,6250,6270,6250,19946
|
||||
20250408,124700,42202687560,6260,6250,6270,6240,10694
|
||||
20250408,124600,42135766515,6250,6240,6250,6230,2625
|
||||
20250408,124500,42119387365,6230,6235,6240,6220,5302
|
||||
20250408,124400,42086386305,6240,6240,6250,6240,2558
|
||||
20250408,124300,42070423815,6240,6230,6250,6230,1277
|
||||
20250408,124200,42062452685,6220,6230,6245,6220,4399
|
||||
20250408,124100,42035045015,6225,6200,6230,6200,2181
|
||||
20250408,124000,42021484685,6200,6220,6220,6200,7896
|
||||
20250408,123900,41972485115,6210,6230,6230,6210,2766
|
||||
20250408,123800,41955278455,6230,6250,6250,6220,4771
|
||||
20250408,123700,41925532345,6250,6230,6250,6220,12434
|
||||
20250408,123600,41847979035,6220,6215,6220,6210,1033
|
||||
20250408,123500,41841554545,6210,6210,6220,6200,624
|
||||
20250408,123400,41837677795,6200,6200,6210,6200,3709
|
||||
20250408,123300,41814677855,6200,6210,6220,6185,6417
|
||||
20250408,123200,41774914220,6210,6220,6230,6210,3449
|
||||
20250408,123100,41753463255,6230,6210,6230,6210,919
|
||||
20250408,123000,41747744855,6220,6200,6220,6200,1313
|
||||
20250408,122900,41739598945,6200,6200,6220,6200,983
|
||||
20250408,122800,41733490305,6200,6195,6200,6190,2093
|
||||
20250408,122700,41720526490,6195,6210,6220,6190,2758
|
||||
20250408,122600,41703418205,6210,6220,6230,6210,1191
|
||||
20250408,122500,41696012205,6220,6230,6230,6220,2585
|
||||
20250408,122400,41679928035,6220,6190,6230,6190,11539
|
||||
20250408,122300,41608343645,6180,6210,6220,6180,8093
|
||||
20250408,122200,41558217705,6210,6230,6230,6210,3145
|
||||
20250408,122100,41538655685,6240,6220,6240,6220,1797
|
||||
20250408,122000,41527460055,6230,6235,6235,6210,7841
|
||||
20250408,121900,41478641915,6235,6230,6240,6220,1979
|
||||
20250408,121800,41466310920,6230,6220,6240,6220,2212
|
||||
20250408,121700,41452535710,6210,6220,6220,6200,1112
|
||||
20250408,121600,41445634380,6210,6220,6220,6200,4968
|
||||
20250408,121500,41414810660,6200,6210,6230,6200,4180
|
||||
20250408,121400,41388860720,6210,6220,6220,6210,5310
|
||||
20250408,121300,41355864760,6230,6230,6230,6220,2758
|
||||
20250408,121200,41338687050,6230,6240,6240,6220,2839
|
||||
20250408,121100,41321011530,6230,6230,6240,6220,2346
|
||||
20250408,121000,41306388010,6230,6240,6250,6225,5102
|
||||
20250408,120900,41274547745,6250,6220,6250,6220,8723
|
||||
20250408,120800,41220179115,6220,6230,6230,6215,2002
|
||||
20250408,120700,41207722825,6230,6220,6230,6210,5208
|
||||
20250408,120600,41175319955,6225,6230,6230,6210,5460
|
||||
20250408,120500,41141353950,6230,6200,6230,6200,5370
|
||||
20250408,120400,41107997260,6210,6180,6210,6180,3865
|
||||
20250408,120300,41084028750,6180,6170,6190,6170,3210
|
||||
20250408,120200,41064194480,6180,6180,6190,6180,3576
|
||||
20250408,120100,41042076370,6180,6200,6200,6150,12166
|
||||
20250408,120000,40967098500,6200,6190,6200,6160,15014
|
||||
20250408,115900,40874437320,6190,6180,6190,6160,6058
|
||||
20250408,115800,40836997040,6190,6160,6190,6140,11736
|
||||
20250408,115700,40764643970,6160,6160,6190,6150,35514
|
||||
20250408,115600,40545828500,6160,6260,6260,6150,96871
|
||||
20250408,115500,39945937860,6250,6250,6260,6230,5467
|
||||
20250408,115400,39911806080,6240,6240,6250,6240,2025
|
||||
20250408,115300,39899164715,6250,6250,6260,6240,3236
|
||||
20250408,115200,39878954765,6260,6260,6270,6230,8970
|
||||
20250408,115100,39822954795,6240,6270,6280,6240,11676
|
||||
20250408,115000,39749936195,6260,6260,6270,6260,1978
|
||||
20250408,114900,39737538825,6270,6290,6300,6270,7500
|
||||
20250408,114800,39690429075,6300,6290,6300,6280,3710
|
||||
20250408,114700,39667090005,6290,6280,6290,6280,8742
|
||||
20250408,114600,39612130545,6280,6290,6290,6280,5103
|
||||
20250408,114500,39580038255,6280,6280,6300,6280,6296
|
||||
20250408,114400,39540436745,6280,6285,6290,6280,480
|
||||
20250408,114300,39537420095,6285,6290,6290,6270,3073
|
||||
20250408,114200,39518123345,6280,6270,6280,6250,5813
|
||||
20250408,114100,39481660005,6260,6260,6280,6260,7544
|
||||
20250408,114000,39434338805,6260,6240,6260,6230,5751
|
||||
20250408,113900,39398356595,6240,6250,6250,6230,5307
|
||||
20250408,113800,39365233765,6250,6250,6260,6240,4435
|
||||
20250408,113700,39337508565,6250,6230,6250,6210,8556
|
||||
20250408,113600,39284278275,6230,6240,6240,6210,28960
|
||||
20250408,113500,39104156815,6240,6250,6260,6240,3101
|
||||
20250408,113400,39084791245,6260,6240,6260,6240,805
|
||||
20250408,113300,39079757670,6240,6230,6270,6230,2143
|
||||
20250408,113200,39066366660,6230,6260,6260,6230,6410
|
||||
20250408,113100,39026373690,6260,6260,6260,6250,2346
|
||||
20250408,113000,39011703430,6260,6230,6260,6220,7634
|
||||
20250408,112900,38964054940,6230,6230,6240,6230,6614
|
||||
20250408,112800,38922829610,6240,6250,6260,6220,10035
|
||||
20250408,112700,38860306810,6260,6260,6260,6250,1461
|
||||
20250408,112600,38851165820,6260,6240,6280,6240,9253
|
||||
20250408,112500,38793206110,6230,6250,6250,6230,9468
|
||||
20250408,112400,38734162890,6260,6240,6260,6230,5015
|
||||
20250408,112300,38702852630,6250,6240,6260,6240,6600
|
||||
20250408,112200,38661623000,6240,6260,6260,6240,8543
|
||||
20250408,112100,38608277140,6270,6240,6270,6240,2820
|
||||
20250408,112000,38590652640,6240,6290,6300,6230,35852
|
||||
20250408,111900,38366361140,6280,6280,6300,6270,2466
|
||||
20250408,111800,38350865475,6280,6280,6290,6280,4655
|
||||
20250408,111700,38321607305,6300,6280,6300,6270,2788
|
||||
20250408,111600,38304075765,6280,6310,6310,6280,9009
|
||||
20250408,111500,38247379045,6320,6310,6340,6300,20142
|
||||
20250408,111400,38119973345,6300,6290,6310,6280,7902
|
||||
20250408,111300,38070155920,6290,6300,6310,6270,14515
|
||||
20250408,111200,37978897445,6300,6300,6310,6280,12205
|
||||
20250408,111100,37902046950,6300,6280,6300,6270,7866
|
||||
20250408,111000,37852594760,6280,6250,6300,6250,8912
|
||||
20250408,110900,37796615850,6250,6260,6260,6240,6891
|
||||
20250408,110800,37753604460,6260,6240,6260,6230,4310
|
||||
20250408,110700,37726692990,6240,6250,6250,6230,3265
|
||||
20250408,110600,37706317730,6250,6250,6250,6240,2595
|
||||
20250408,110500,37690123330,6250,6240,6250,6230,11574
|
||||
20250408,110400,37617851640,6240,6250,6270,6240,8308
|
||||
20250408,110300,37565879650,6260,6260,6260,6240,7003
|
||||
20250408,110200,37522123620,6260,6270,6280,6250,4394
|
||||
20250408,110100,37494608260,6270,6280,6290,6270,3946
|
||||
20250408,110000,37469825960,6270,6240,6280,6230,17891
|
||||
20250408,105900,37358113180,6240,6260,6270,6240,14033
|
||||
20250408,105800,37270446560,6260,6280,6290,6250,10738
|
||||
20250408,105700,37203195520,6280,6250,6290,6250,8478
|
||||
20250408,105600,37150135050,6250,6270,6290,6250,9604
|
||||
20250408,105500,37089978820,6280,6270,6280,6260,14247
|
||||
20250408,105400,37000713655,6280,6280,6280,6260,4196
|
||||
20250408,105300,36974398535,6280,6260,6280,6260,9620
|
||||
20250408,105200,36914111615,6270,6290,6290,6260,9213
|
||||
20250408,105100,36856332235,6290,6300,6310,6270,21308
|
||||
20250408,105000,36722396205,6300,6310,6330,6300,7138
|
||||
20250408,104900,36677376575,6310,6310,6330,6300,5006
|
||||
20250408,104800,36645776470,6310,6335,6340,6300,18781
|
||||
20250408,104700,36526920115,6340,6290,6340,6290,11791
|
||||
20250408,104600,36452402885,6290,6280,6290,6275,7065
|
||||
20250408,104500,36408009335,6280,6290,6300,6230,57617
|
||||
20250408,104400,36047522565,6300,6290,6310,6290,4100
|
||||
20250408,104300,36021706525,6290,6280,6300,6280,11205
|
||||
20250408,104200,35951264875,6280,6310,6320,6280,11981
|
||||
20250408,104100,35875789865,6320,6300,6330,6290,10301
|
||||
20250408,104000,35810861805,6290,6310,6330,6290,27770
|
||||
20250408,103900,35635763665,6320,6350,6360,6310,35616
|
||||
20250408,103800,35410042345,6350,6330,6350,6320,12236
|
||||
20250408,103700,35332444705,6330,6330,6340,6310,10987
|
||||
20250408,103600,35262979505,6330,6330,6345,6320,14210
|
||||
20250408,103500,35172963010,6330,6320,6335,6310,19394
|
||||
20250408,103400,35050353810,6320,6290,6330,6290,20050
|
||||
20250408,103300,34923750740,6290,6290,6300,6270,24227
|
||||
20250408,103200,34771606190,6280,6290,6310,6260,39390
|
||||
20250408,103100,34524096550,6260,6310,6320,6260,45049
|
||||
20250408,103000,34240924450,6300,6320,6340,6300,29652
|
||||
20250408,102900,34053741780,6320,6350,6380,6300,41468
|
||||
20250408,102800,33791643440,6370,6350,6380,6320,35315
|
||||
20250408,102700,33567995855,6350,6380,6390,6340,28844
|
||||
20250408,102600,33384646575,6380,6380,6420,6350,27560
|
||||
20250408,102500,33208770645,6380,6440,6460,6370,39714
|
||||
20250408,102400,32954235380,6460,6420,6480,6380,82786
|
||||
20250408,102300,32421746590,6420,6360,6420,6300,111453
|
||||
20250408,102200,31713905575,6360,6360,6390,6340,44927
|
||||
20250408,102100,31428180015,6350,6390,6400,6350,41974
|
||||
20250408,102000,31161022470,6390,6430,6450,6380,35645
|
||||
20250408,101900,30932377770,6420,6390,6430,6370,48644
|
||||
20250408,101800,30621612435,6420,6450,6460,6390,47945
|
||||
20250408,101700,30313333595,6450,6410,6450,6370,75515
|
||||
20250408,101600,29829138635,6410,6420,6430,6350,138896
|
||||
20250408,101500,28941543600,6430,6490,6500,6410,119849
|
||||
20250408,101400,28168637585,6500,6520,6550,6470,148910
|
||||
20250408,101300,27200077200,6530,6480,6550,6460,259039
|
||||
20250408,101200,25514026650,6480,6530,6560,6380,299144
|
||||
20250408,101100,23582023395,6540,6500,6550,6400,327307
|
||||
20250408,101000,21461948620,6500,6420,6500,6360,266765
|
||||
20250408,100900,19740426460,6430,6400,6470,6330,205202
|
||||
20250408,100800,18424823965,6400,6410,6460,6340,246103
|
||||
20250408,100700,16847831315,6410,6410,6410,6410,0
|
||||
20250408,100600,16847831315,6410,6330,6410,6300,201826
|
||||
20250408,100500,15558200745,6330,6230,6330,6220,113719
|
||||
20250408,100400,14844475735,6230,6310,6320,6220,142505
|
||||
20250408,100300,13951506205,6320,6330,6370,6280,213974
|
||||
20250408,100200,12596166135,6330,6230,6330,6200,251879
|
||||
20250408,100100,11015251860,6210,6180,6230,6170,86760
|
||||
20250408,100000,10477003880,6180,6190,6250,6130,76451
|
||||
20250408,095900,10003346480,6190,6140,6250,6130,180076
|
||||
20250408,095800,8886832445,6130,6060,6140,6050,29295
|
||||
20250408,095700,8708120065,6050,6035,6050,6030,3675
|
||||
20250408,095600,8685901010,6030,6030,6040,6030,2517
|
||||
20250408,095500,8670702230,6030,6060,6060,6030,2790
|
||||
20250408,095400,8653847140,6070,6040,6070,6040,909
|
||||
20250408,095300,8648350520,6050,6050,6070,6040,909
|
||||
20250408,095200,8642849370,6070,6040,6070,6040,14001
|
||||
20250408,095100,8558252345,6040,6060,6070,6040,5026
|
||||
20250408,095000,8527837410,6060,6060,6080,6060,1588
|
||||
20250408,094900,8518203620,6070,6080,6080,6050,4893
|
||||
20250408,094800,8488551780,6080,6060,6080,6050,8217
|
||||
20250408,094700,8438769580,6060,6080,6110,6060,4815
|
||||
20250408,094600,8409461940,6080,6090,6090,6060,9682
|
||||
20250408,094500,8350661940,6090,6100,6100,6060,9547
|
||||
20250408,094400,8292701140,6080,6130,6140,6080,19057
|
||||
20250408,094300,8176333195,6140,6120,6140,6110,6661
|
||||
20250408,094200,8135474865,6110,6080,6140,6080,5332
|
||||
20250408,094100,8102846305,6080,6110,6130,6080,8099
|
||||
20250408,094000,8053366595,6110,6120,6130,6110,5061
|
||||
20250408,093900,8022372845,6140,6090,6140,6080,14524
|
||||
20250408,093800,7933692475,6090,6110,6110,6090,14375
|
||||
20250408,093700,7846058785,6110,6060,6110,6050,20980
|
||||
20250408,093600,7718461365,6060,6000,6060,6000,10050
|
||||
20250408,093500,7657729585,6000,6050,6050,6000,30311
|
||||
20250408,093400,7475311125,6040,6060,6060,6030,7860
|
||||
20250408,093300,7427764795,6070,6050,6080,6050,3243
|
||||
20250408,093200,7408079430,6040,6020,6060,6020,15699
|
||||
20250408,093100,7313407030,6020,6060,6080,6020,19072
|
||||
20250408,093000,7198192060,6050,6100,6110,6040,44072
|
||||
20250408,092900,6931026580,6110,6120,6130,6100,10778
|
||||
20250408,092800,6865159510,6120,6110,6130,6100,10793
|
||||
20250408,092700,6799237540,6100,6130,6130,6100,13258
|
||||
20250408,092600,6718236070,6120,6110,6140,6110,9580
|
||||
20250408,092500,6659568700,6110,6170,6180,6110,28299
|
||||
20250408,092400,6486014430,6170,6140,6200,6140,26890
|
||||
20250408,092300,6319906040,6150,6170,6180,6140,13628
|
||||
20250408,092200,6235936130,6160,6130,6180,6130,22521
|
||||
20250408,092100,6097247230,6120,6120,6140,6110,24300
|
||||
20250408,092000,5948498710,6140,6160,6200,6110,42363
|
||||
20250408,091900,5687887780,6160,6220,6220,6150,45269
|
||||
20250408,091800,5407913310,6220,6160,6240,6150,67594
|
||||
20250408,091700,4988317690,6150,6160,6210,6150,87492
|
||||
20250408,091600,4447159720,6160,6210,6210,6120,67841
|
||||
20250408,091500,4028767605,6205,6020,6230,6020,113476
|
||||
20250408,091400,3332017500,6020,6040,6050,6020,3387
|
||||
20250408,091300,3311582080,6030,6030,6050,6000,11410
|
||||
20250408,091200,3242861560,6030,6025,6050,6010,14043
|
||||
20250408,091100,3158100275,6030,6000,6030,5990,23529
|
||||
20250408,091000,3016733885,6000,6050,6060,6000,20008
|
||||
20250408,090900,2896219450,6060,6090,6090,6030,45108
|
||||
20250408,090800,2622606590,6080,6030,6090,6000,38646
|
||||
20250408,090700,2388602525,6020,6000,6060,5980,74930
|
||||
20250408,090600,1938200945,6000,5950,6010,5930,52812
|
||||
20250408,090500,1622626365,5950,5900,5970,5890,22807
|
||||
20250408,090400,1487519665,5900,5930,5930,5890,16084
|
||||
20250408,090300,1392479930,5925,5870,5970,5870,56035
|
||||
20250408,090200,1060621465,5870,5890,5890,5810,31053
|
||||
20250408,090100,878884955,5890,5880,5920,5850,43292
|
||||
20250408,090000,623718995,5880,5830,5930,5770,104560
|
||||
|
Reference in New Issue
Block a user