Update 2025-04-08 2740 candle_min
This commit is contained in:
582
011390/min/candle-20250408.csv
Normal file
582
011390/min/candle-20250408.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184000,3515457150,80000,80000,80000,80000,158
|
||||
20250408,183900,3515457150,80000,80000,80000,80000,0
|
||||
20250408,183800,3515457150,80000,80000,80000,80000,0
|
||||
20250408,183700,3515457150,80000,80000,80000,80000,0
|
||||
20250408,183600,3515457150,80000,80000,80000,80000,0
|
||||
20250408,183500,3515457150,80000,80000,80000,80000,0
|
||||
20250408,183400,3515457150,80000,80000,80000,80000,0
|
||||
20250408,183300,3515457150,80000,80000,80000,80000,0
|
||||
20250408,183200,3515457150,80000,80000,80000,80000,0
|
||||
20250408,183100,3515457150,80000,80000,80000,80000,0
|
||||
20250408,183000,3515457150,80000,80000,80000,80000,0
|
||||
20250408,182900,3515457150,80000,80000,80000,80000,0
|
||||
20250408,182800,3515457150,80000,80000,80000,80000,0
|
||||
20250408,182700,3515457150,80000,80000,80000,80000,0
|
||||
20250408,182600,3515457150,80000,80000,80000,80000,0
|
||||
20250408,182500,3515457150,80000,80000,80000,80000,0
|
||||
20250408,182400,3515457150,80000,80000,80000,80000,0
|
||||
20250408,182300,3515457150,80000,80000,80000,80000,0
|
||||
20250408,182200,3515457150,80000,80000,80000,80000,0
|
||||
20250408,182100,3515457150,80000,80000,80000,80000,0
|
||||
20250408,182000,3515457150,80000,80000,80000,80000,0
|
||||
20250408,181900,3515457150,80000,80000,80000,80000,0
|
||||
20250408,181800,3515457150,80000,80000,80000,80000,0
|
||||
20250408,181700,3515457150,80000,80000,80000,80000,0
|
||||
20250408,181600,3515457150,80000,80000,80000,80000,0
|
||||
20250408,181500,3515457150,80000,80000,80000,80000,0
|
||||
20250408,181400,3515457150,80000,80000,80000,80000,0
|
||||
20250408,181300,3515457150,80000,80000,80000,80000,0
|
||||
20250408,181200,3515457150,80000,80000,80000,80000,0
|
||||
20250408,181100,3515457150,80000,80000,80000,80000,0
|
||||
20250408,181000,3515457150,80000,80000,80000,80000,158
|
||||
20250408,180900,3515457150,80000,80000,80000,80000,0
|
||||
20250408,180800,3515457150,80000,80000,80000,80000,0
|
||||
20250408,180700,3515457150,80000,80000,80000,80000,0
|
||||
20250408,180600,3515457150,80000,80000,80000,80000,0
|
||||
20250408,180500,3515457150,80000,80000,80000,80000,0
|
||||
20250408,180400,3515457150,80000,80000,80000,80000,0
|
||||
20250408,180300,3515457150,80000,80000,80000,80000,0
|
||||
20250408,180200,3515457150,80000,80000,80000,80000,0
|
||||
20250408,180100,3515457150,80000,80000,80000,80000,0
|
||||
20250408,180000,3515457150,80000,80000,80000,80000,0
|
||||
20250408,175900,3515457150,80000,80000,80000,80000,0
|
||||
20250408,175800,3515457150,80000,80000,80000,80000,0
|
||||
20250408,175700,3515457150,80000,80000,80000,80000,0
|
||||
20250408,175600,3515457150,80000,80000,80000,80000,0
|
||||
20250408,175500,3515457150,80000,80000,80000,80000,0
|
||||
20250408,175400,3515457150,80000,80000,80000,80000,0
|
||||
20250408,175300,3515457150,80000,80000,80000,80000,0
|
||||
20250408,175200,3515457150,80000,80000,80000,80000,0
|
||||
20250408,175100,3515457150,80000,80000,80000,80000,0
|
||||
20250408,175000,3515457150,80000,80000,80000,80000,0
|
||||
20250408,174900,3515457150,80000,80000,80000,80000,0
|
||||
20250408,174800,3515457150,80000,80000,80000,80000,0
|
||||
20250408,174700,3515457150,80000,80000,80000,80000,0
|
||||
20250408,174600,3515457150,80000,80000,80000,80000,0
|
||||
20250408,174500,3515457150,80000,80000,80000,80000,0
|
||||
20250408,174400,3515457150,80000,80000,80000,80000,0
|
||||
20250408,174300,3515457150,80000,80000,80000,80000,0
|
||||
20250408,174200,3515457150,80000,80000,80000,80000,0
|
||||
20250408,174100,3515457150,80000,80000,80000,80000,0
|
||||
20250408,174000,3515457150,80000,80000,80000,80000,158
|
||||
20250408,173900,3515457150,80000,80000,80000,80000,0
|
||||
20250408,173800,3515457150,80000,80000,80000,80000,0
|
||||
20250408,173700,3515457150,80000,80000,80000,80000,0
|
||||
20250408,173600,3515457150,80000,80000,80000,80000,0
|
||||
20250408,173500,3515457150,80000,80000,80000,80000,0
|
||||
20250408,173400,3515457150,80000,80000,80000,80000,0
|
||||
20250408,173300,3515457150,80000,80000,80000,80000,0
|
||||
20250408,173200,3515457150,80000,80000,80000,80000,0
|
||||
20250408,173100,3515457150,80000,80000,80000,80000,0
|
||||
20250408,173000,3515457150,80000,80000,80000,80000,0
|
||||
20250408,172900,3515457150,80000,80000,80000,80000,0
|
||||
20250408,172800,3515457150,80000,80000,80000,80000,0
|
||||
20250408,172700,3515457150,80000,80000,80000,80000,0
|
||||
20250408,172600,3515457150,80000,80000,80000,80000,0
|
||||
20250408,172500,3515457150,80000,80000,80000,80000,0
|
||||
20250408,172400,3515457150,80000,80000,80000,80000,0
|
||||
20250408,172300,3515457150,80000,80000,80000,80000,0
|
||||
20250408,172200,3515457150,80000,80000,80000,80000,0
|
||||
20250408,172100,3515457150,80000,80000,80000,80000,0
|
||||
20250408,172000,3515457150,80000,80000,80000,80000,0
|
||||
20250408,171900,3515457150,80000,80000,80000,80000,0
|
||||
20250408,171800,3515457150,80000,80000,80000,80000,0
|
||||
20250408,171700,3515457150,80000,80000,80000,80000,0
|
||||
20250408,171600,3515457150,80000,80000,80000,80000,0
|
||||
20250408,171500,3515457150,80000,80000,80000,80000,0
|
||||
20250408,171400,3515457150,80000,80000,80000,80000,0
|
||||
20250408,171300,3515457150,80000,80000,80000,80000,0
|
||||
20250408,171200,3515457150,80000,80000,80000,80000,0
|
||||
20250408,171100,3515457150,80000,80000,80000,80000,0
|
||||
20250408,171000,3515457150,80000,80000,80000,80000,158
|
||||
20250408,170900,3515457150,80000,80000,80000,80000,0
|
||||
20250408,170800,3515457150,80000,80000,80000,80000,0
|
||||
20250408,170700,3515457150,80000,80000,80000,80000,0
|
||||
20250408,170600,3515457150,80000,80000,80000,80000,0
|
||||
20250408,170500,3515457150,80000,80000,80000,80000,0
|
||||
20250408,170400,3515457150,80000,80000,80000,80000,0
|
||||
20250408,170300,3515457150,80000,80000,80000,80000,0
|
||||
20250408,170200,3515457150,80000,80000,80000,80000,0
|
||||
20250408,170100,3515457150,80000,80000,80000,80000,0
|
||||
20250408,170000,3515457150,80000,80000,80000,80000,0
|
||||
20250408,165900,3515457150,80000,80000,80000,80000,0
|
||||
20250408,165800,3515457150,80000,80000,80000,80000,0
|
||||
20250408,165700,3515457150,80000,80000,80000,80000,0
|
||||
20250408,165600,3515457150,80000,80000,80000,80000,0
|
||||
20250408,165500,3515457150,80000,80000,80000,80000,0
|
||||
20250408,165400,3515457150,80000,80000,80000,80000,0
|
||||
20250408,165300,3515457150,80000,80000,80000,80000,0
|
||||
20250408,165200,3515457150,80000,80000,80000,80000,0
|
||||
20250408,165100,3515457150,80000,80000,80000,80000,0
|
||||
20250408,165000,3515457150,80000,80000,80000,80000,0
|
||||
20250408,164900,3515457150,80000,80000,80000,80000,0
|
||||
20250408,164800,3515457150,80000,80000,80000,80000,0
|
||||
20250408,164700,3515457150,80000,80000,80000,80000,0
|
||||
20250408,164600,3515457150,80000,80000,80000,80000,0
|
||||
20250408,164500,3515457150,80000,80000,80000,80000,0
|
||||
20250408,164400,3515457150,80000,80000,80000,80000,0
|
||||
20250408,164300,3515457150,80000,80000,80000,80000,0
|
||||
20250408,164200,3515457150,80000,80000,80000,80000,0
|
||||
20250408,164100,3515457150,80000,80000,80000,80000,0
|
||||
20250408,164000,3515457150,80000,80000,80000,80000,158
|
||||
20250408,163900,3515457150,80000,80000,80000,80000,0
|
||||
20250408,163800,3515457150,80000,80000,80000,80000,0
|
||||
20250408,163700,3515457150,80000,80000,80000,80000,0
|
||||
20250408,163600,3515457150,80000,80000,80000,80000,0
|
||||
20250408,163500,3515457150,80000,80000,80000,80000,0
|
||||
20250408,163400,3515457150,80000,80000,80000,80000,0
|
||||
20250408,163300,3515457150,80000,80000,80000,80000,0
|
||||
20250408,163200,3515457150,80000,80000,80000,80000,0
|
||||
20250408,163100,3515457150,80000,80000,80000,80000,0
|
||||
20250408,163000,3515457150,80000,80000,80000,80000,0
|
||||
20250408,162900,3515457150,80000,80000,80000,80000,0
|
||||
20250408,162800,3515457150,80000,80000,80000,80000,0
|
||||
20250408,162700,3515457150,80000,80000,80000,80000,0
|
||||
20250408,162600,3515457150,80000,80000,80000,80000,0
|
||||
20250408,162500,3515457150,80000,80000,80000,80000,0
|
||||
20250408,162400,3515457150,80000,80000,80000,80000,0
|
||||
20250408,162300,3515457150,80000,80000,80000,80000,0
|
||||
20250408,162200,3515457150,80000,80000,80000,80000,0
|
||||
20250408,162100,3515457150,80000,80000,80000,80000,0
|
||||
20250408,162000,3515457150,80000,80000,80000,80000,0
|
||||
20250408,161900,3515457150,80000,80000,80000,80000,0
|
||||
20250408,161800,3515457150,80000,80000,80000,80000,0
|
||||
20250408,161700,3515457150,80000,80000,80000,80000,0
|
||||
20250408,161600,3515457150,80000,80000,80000,80000,0
|
||||
20250408,161500,3515457150,80000,80000,80000,80000,0
|
||||
20250408,161400,3515457150,80000,80000,80000,80000,0
|
||||
20250408,161300,3515457150,80000,80000,80000,80000,0
|
||||
20250408,161200,3515457150,80000,80000,80000,80000,0
|
||||
20250408,161100,3515457150,80000,80000,80000,80000,0
|
||||
20250408,161000,3515457150,80000,80000,80000,80000,158
|
||||
20250408,160900,3515457150,80000,80000,80000,80000,0
|
||||
20250408,160800,3515457150,80000,80000,80000,80000,0
|
||||
20250408,160700,3515457150,80000,80000,80000,80000,0
|
||||
20250408,160600,3515457150,80000,80000,80000,80000,0
|
||||
20250408,160500,3515457150,80000,80000,80000,80000,0
|
||||
20250408,160400,3515457150,80000,80000,80000,80000,0
|
||||
20250408,160300,3515457150,80000,80000,80000,80000,0
|
||||
20250408,160200,3515457150,80000,80000,80000,80000,0
|
||||
20250408,160100,3515457150,80000,80000,80000,80000,0
|
||||
20250408,160000,3515457150,80000,80000,80000,80000,0
|
||||
20250408,155900,3515457150,80000,80000,80000,80000,0
|
||||
20250408,155800,3515457150,80000,80000,80000,80000,0
|
||||
20250408,155700,3515457150,80000,80000,80000,80000,0
|
||||
20250408,155600,3515457150,80000,80000,80000,80000,0
|
||||
20250408,155500,3515457150,80000,80000,80000,80000,0
|
||||
20250408,155400,3515457150,80000,80000,80000,80000,0
|
||||
20250408,155300,3515457150,80000,80000,80000,80000,0
|
||||
20250408,155200,3515457150,80000,80000,80000,80000,0
|
||||
20250408,155100,3515457150,80000,80000,80000,80000,0
|
||||
20250408,155000,3515457150,80000,80000,80000,80000,0
|
||||
20250408,154900,3515457150,80000,80000,80000,80000,0
|
||||
20250408,154800,3515457150,80000,80000,80000,80000,0
|
||||
20250408,154700,3515457150,80000,80000,80000,80000,0
|
||||
20250408,154600,3515457150,80000,80000,80000,80000,0
|
||||
20250408,154500,3515457150,80000,80000,80000,80000,0
|
||||
20250408,154400,3515457150,80000,80000,80000,80000,0
|
||||
20250408,154300,3515457150,80000,80000,80000,80000,0
|
||||
20250408,154200,3515457150,80000,80000,80000,80000,0
|
||||
20250408,154100,3515457150,80000,80000,80000,80000,0
|
||||
20250408,154000,3515457150,80000,80000,80000,80000,158
|
||||
20250408,153900,3515457150,80000,80000,80000,80000,0
|
||||
20250408,153800,3515457150,80000,80000,80000,80000,0
|
||||
20250408,153700,3515457150,80000,80000,80000,80000,0
|
||||
20250408,153600,3515457150,80000,80000,80000,80000,0
|
||||
20250408,153500,3515457150,80000,80000,80000,80000,0
|
||||
20250408,153400,3515457150,80000,80000,80000,80000,0
|
||||
20250408,153300,3515457150,80000,80000,80000,80000,0
|
||||
20250408,153200,3515457150,80000,80000,80000,80000,0
|
||||
20250408,153100,3515457150,80000,80000,80000,80000,0
|
||||
20250408,153000,3515457150,80000,80000,80000,80000,158
|
||||
20250408,152900,3502817150,80500,80500,80500,80500,0
|
||||
20250408,152800,3502817150,80500,80500,80500,80500,0
|
||||
20250408,152700,3502817150,80500,80500,80500,80500,0
|
||||
20250408,152600,3502817150,80500,80500,80500,80500,0
|
||||
20250408,152500,3502817150,80500,80500,80500,80500,0
|
||||
20250408,152400,3502817150,80500,80500,80500,80500,0
|
||||
20250408,152300,3502817150,80500,80500,80500,80500,0
|
||||
20250408,152200,3502817150,80500,80500,80500,80500,0
|
||||
20250408,152100,3502817150,80500,80500,80500,80500,0
|
||||
20250408,152000,3502817150,80500,80500,80500,80500,0
|
||||
20250408,151900,3502817150,80500,79900,80600,79500,282
|
||||
20250408,151800,3480368850,80600,79800,80600,79400,97
|
||||
20250408,151700,3472649150,80600,80100,80600,79500,919
|
||||
20250408,151600,3398762650,80200,80200,80200,79500,244
|
||||
20250408,151500,3379342950,80100,80100,80100,80100,4
|
||||
20250408,151400,3379022550,79800,80100,80100,79500,143
|
||||
20250408,151300,3367625850,79900,79900,79900,79900,0
|
||||
20250408,151200,3367625850,79900,80200,80200,79900,27
|
||||
20250408,151100,3365462450,80200,80000,80200,80000,263
|
||||
20250408,151000,3344405050,79800,80000,80000,79800,195
|
||||
20250408,150900,3328841750,80000,80000,80100,79900,15
|
||||
20250408,150800,3327641750,80000,80000,80000,80000,20
|
||||
20250408,150700,3326041750,80100,80100,80100,80100,1
|
||||
20250408,150600,3325961650,80100,80100,80100,80100,13
|
||||
20250408,150500,3324920350,79900,80200,80200,79900,38
|
||||
20250408,150400,3321879050,80100,80300,80300,80100,15
|
||||
20250408,150300,3320675550,80400,80400,80400,80400,3
|
||||
20250408,150200,3320434350,80300,80300,80300,79900,163
|
||||
20250408,150100,3307377450,79800,79800,79800,79800,0
|
||||
20250408,150000,3307377450,79800,79900,79900,79200,218
|
||||
20250408,145900,3290045450,79500,80400,80600,79500,1005
|
||||
20250408,145800,3209993750,80600,80600,80600,80600,0
|
||||
20250408,145700,3209993750,80600,80600,80600,80600,13
|
||||
20250408,145600,3208945950,80700,80800,80800,80700,7
|
||||
20250408,145500,3208380750,80700,80700,80700,80700,4
|
||||
20250408,145400,3208057950,80700,80600,80700,80600,10
|
||||
20250408,145300,3207251650,80800,80800,80800,80600,23
|
||||
20250408,145200,3205396250,80800,80800,80800,80800,2
|
||||
20250408,145100,3205234650,80800,80700,80800,80700,108
|
||||
20250408,145000,3196509450,80700,80700,80700,80600,13
|
||||
20250408,144900,3195460650,80300,80300,80300,80300,13
|
||||
20250408,144800,3194416750,80300,80700,80700,80300,11
|
||||
20250408,144700,3193531350,80300,80800,80800,80300,266
|
||||
20250408,144600,3172119150,80600,80800,80800,80600,8
|
||||
20250408,144500,3171473550,80800,80500,80800,80500,6
|
||||
20250408,144400,3170989650,80600,80600,80600,80600,4
|
||||
20250408,144300,3170667250,80700,80700,80700,80700,4
|
||||
20250408,144200,3170344450,80900,80900,80900,80900,3
|
||||
20250408,144100,3170101750,80700,80400,80700,80400,25
|
||||
20250408,144000,3168091150,80700,80700,80700,80300,52
|
||||
20250408,143900,3163912750,80800,80700,80800,80700,49
|
||||
20250408,143800,3159957650,80700,80700,80700,80600,139
|
||||
20250408,143700,3148746350,80700,80700,80700,80700,3
|
||||
20250408,143600,3148504250,80700,80600,80700,80600,119
|
||||
20250408,143500,3138911950,80600,80500,80600,80500,33
|
||||
20250408,143400,3136255050,80600,80600,80600,80600,13
|
||||
20250408,143300,3135207250,80600,80600,80600,80600,18
|
||||
20250408,143200,3133756450,80600,80500,80600,80500,10
|
||||
20250408,143100,3132951050,80500,80300,80500,80200,40
|
||||
20250408,143000,3129735750,80400,80400,80400,80400,7
|
||||
20250408,142900,3129172950,80400,80400,80400,80400,1
|
||||
20250408,142800,3129092550,80400,80400,80400,80250,9
|
||||
20250408,142700,3128369550,80400,80300,80400,80300,14
|
||||
20250408,142600,3127244950,80200,80200,80200,80200,5
|
||||
20250408,142500,3126843950,80200,79900,80200,79800,86
|
||||
20250408,142400,3119978550,79800,80300,80300,79800,39
|
||||
20250408,142300,3116861150,80300,80100,80300,80100,7
|
||||
20250408,142200,3116299650,80300,80300,80300,80300,4
|
||||
20250408,142100,3115978450,80300,80300,80300,80300,3
|
||||
20250408,142000,3115737550,80300,80300,80300,80300,0
|
||||
20250408,141900,3115737550,80300,80300,80300,80300,3
|
||||
20250408,141800,3115496650,79700,80300,80300,79700,150
|
||||
20250408,141700,3103512050,80200,80200,80200,80200,0
|
||||
20250408,141600,3103512050,80200,80100,80200,79900,56
|
||||
20250408,141500,3099033250,80100,80000,80100,80000,23
|
||||
20250408,141400,3097193050,80100,80050,80100,80000,53
|
||||
20250408,141300,3092952100,80150,80300,80300,80000,104
|
||||
20250408,141200,3084624300,80400,80300,80400,80300,7
|
||||
20250408,141100,3084061700,80400,80400,80400,80400,8
|
||||
20250408,141000,3083418500,80400,80400,80400,80400,7
|
||||
20250408,140900,3082855700,80450,80450,80450,80450,1
|
||||
20250408,140800,3082775250,80400,80500,80500,80300,59
|
||||
20250408,140700,3078036350,80700,80600,80700,80600,7
|
||||
20250408,140600,3077471750,80600,80600,80600,80600,0
|
||||
20250408,140500,3077471750,80600,80600,80600,80600,16
|
||||
20250408,140400,3076182150,80300,80300,80300,80300,121
|
||||
20250408,140300,3066465850,79900,79900,79900,79900,3
|
||||
20250408,140200,3066226150,80300,79900,80300,79900,88
|
||||
20250408,140100,3059187750,79800,80700,80700,79700,292
|
||||
20250408,140000,3035856550,80700,80300,80800,80200,52
|
||||
20250408,135900,3031666350,80300,80500,80900,80200,15
|
||||
20250408,135800,3030458850,80900,80200,80900,80200,23
|
||||
20250408,135700,3028605150,80200,80200,80200,80200,11
|
||||
20250408,135600,3027722950,80200,81000,81000,80000,154
|
||||
20250408,135500,3015370750,80400,81100,81100,80400,15
|
||||
20250408,135400,3014161650,80300,80900,80900,80300,62
|
||||
20250408,135300,3009177650,81100,81000,81100,80900,8
|
||||
20250408,135200,3008529450,81000,81000,81000,81000,5
|
||||
20250408,135100,3008124450,80700,81000,81000,80700,16
|
||||
20250408,135000,3006829850,80900,80900,81000,80900,23
|
||||
20250408,134900,3004968450,80600,80900,80900,80600,65
|
||||
20250408,134800,2999722950,81000,81000,81000,81000,10
|
||||
20250408,134700,2998912950,81000,81000,81000,81000,8
|
||||
20250408,134600,2998264950,81100,81000,81100,81000,21
|
||||
20250408,134500,2996561950,81100,81000,81100,81000,25
|
||||
20250408,134400,2994536850,81000,80800,81000,80800,759
|
||||
20250408,134300,2933209250,80800,80700,80800,80700,12
|
||||
20250408,134200,2932239950,80800,80700,80800,80700,82
|
||||
20250408,134100,2925619350,80700,80700,80700,80700,75
|
||||
20250408,134000,2919566850,80700,80500,80700,80500,49
|
||||
20250408,133900,2915614750,80600,80400,80700,80400,73
|
||||
20250408,133800,2909744050,80000,80400,80400,80000,44
|
||||
20250408,133700,2906222450,79800,79900,79900,79800,158
|
||||
20250408,133600,2893613650,79800,80100,80300,79800,289
|
||||
20250408,133500,2870511450,80400,80400,80400,80400,104
|
||||
20250408,133400,2862149850,80000,80400,80400,80000,458
|
||||
20250408,133300,2825393950,80800,80700,80800,80400,191
|
||||
20250408,133200,2810024750,80700,80700,80900,80700,37
|
||||
20250408,133100,2807036050,80700,80900,80900,80700,2
|
||||
20250408,133000,2806874450,80900,80600,80900,80500,352
|
||||
20250408,132900,2778512750,80800,80800,80900,80800,63
|
||||
20250408,132800,2773418050,80900,80900,80900,80900,5
|
||||
20250408,132700,2773013550,81100,81000,81100,80800,103
|
||||
20250408,132600,2764679050,81100,81100,81100,81000,18
|
||||
20250408,132500,2763220250,81000,81000,81000,81000,2
|
||||
20250408,132400,2763058250,81000,80900,81000,80800,105
|
||||
20250408,132300,2754566850,81000,81000,81000,80900,125
|
||||
20250408,132200,2744447750,80900,80900,80900,80900,0
|
||||
20250408,132100,2744447750,80900,80700,81000,80700,11
|
||||
20250408,132000,2743557850,80600,81000,81000,80600,71
|
||||
20250408,131900,2737834050,80500,80900,81000,80500,113
|
||||
20250408,131800,2728716350,81200,81200,81200,81200,3
|
||||
20250408,131700,2728472750,81200,81200,81200,81100,9
|
||||
20250408,131600,2727742050,80600,81100,81200,80600,310
|
||||
20250408,131500,2702681450,81100,81000,81100,80900,24
|
||||
20250408,131400,2700738850,80900,81100,81100,80900,33
|
||||
20250408,131300,2698067650,81200,81000,81200,81000,15
|
||||
20250408,131200,2696849950,81100,81000,81300,81000,49
|
||||
20250408,131100,2692879650,81000,81300,81300,81000,581
|
||||
20250408,131000,2645776750,81300,81300,81300,81200,29
|
||||
20250408,130900,2643421150,81300,81300,81300,81300,28
|
||||
20250408,130800,2641144750,81400,81400,81400,81400,2
|
||||
20250408,130700,2640981950,81600,81600,81600,81200,20
|
||||
20250408,130600,2639354350,81600,81700,81700,81200,113
|
||||
20250408,130500,2630168950,81800,81800,81800,81800,0
|
||||
20250408,130400,2630168950,81800,81600,81800,81300,70
|
||||
20250408,130300,2624468050,81600,81600,81600,81600,27
|
||||
20250408,130200,2622264850,81600,81800,81800,81600,24
|
||||
20250408,130100,2620304850,81800,81800,81800,81800,3
|
||||
20250408,130000,2620059450,81800,81400,81800,81400,17
|
||||
20250408,125900,2618673950,81600,81600,81600,81600,4
|
||||
20250408,125800,2618347550,81900,81600,81900,81400,118
|
||||
20250408,125700,2608737150,81500,81700,81700,81500,142
|
||||
20250408,125600,2597158350,81800,81800,81800,81800,6
|
||||
20250408,125500,2596667550,81900,81800,81900,81700,19
|
||||
20250408,125400,2595114050,81800,81800,81900,81800,10
|
||||
20250408,125300,2594295750,81800,81700,81800,81600,53
|
||||
20250408,125200,2589965850,81700,81800,81800,81700,39
|
||||
20250408,125100,2586777850,81700,81800,81800,81700,87
|
||||
20250408,125000,2579669150,81800,81900,81900,81700,11
|
||||
20250408,124900,2578769650,82000,81900,82000,81800,26
|
||||
20250408,124800,2576641650,81900,81900,82000,81900,23
|
||||
20250408,124700,2574756950,81900,81900,81900,81900,4
|
||||
20250408,124600,2574429350,82000,82200,82200,82000,17
|
||||
20250408,124500,2573034550,82200,82200,82200,82200,0
|
||||
20250408,124400,2573034550,82200,82200,82200,82200,3
|
||||
20250408,124300,2572787950,82300,82300,82300,82300,3
|
||||
20250408,124200,2572541050,81800,82300,82300,81700,108
|
||||
20250408,124100,2563689950,82300,82000,82300,81900,48
|
||||
20250408,124000,2559754650,82100,82350,82400,82100,19
|
||||
20250408,123900,2558190450,82300,82400,82400,82300,6
|
||||
20250408,123800,2557696250,82400,82400,82500,82400,11
|
||||
20250408,123700,2556789550,82400,82400,82500,82400,23
|
||||
20250408,123600,2554892550,82400,82300,82500,82300,306
|
||||
20250408,123500,2529698150,82300,82300,82300,82300,3
|
||||
20250408,123400,2529451250,82200,82200,82200,82200,26
|
||||
20250408,123300,2527314050,82200,82200,82200,82200,3
|
||||
20250408,123200,2527067450,82200,82200,82200,82200,15
|
||||
20250408,123100,2525834450,82200,82200,82200,82200,5
|
||||
20250408,123000,2525423450,81600,81700,81700,81600,5
|
||||
20250408,122900,2525015150,82000,81900,82000,81500,40
|
||||
20250408,122800,2521740550,82000,82000,82000,82000,12
|
||||
20250408,122700,2520756550,82000,82000,82000,82000,0
|
||||
20250408,122600,2520756550,82000,81900,82000,81900,13
|
||||
20250408,122500,2519690750,81900,82000,82000,81900,5
|
||||
20250408,122400,2519280850,81800,81800,81800,81800,0
|
||||
20250408,122300,2519280850,81800,81800,81800,81800,14
|
||||
20250408,122200,2518135650,81200,81700,81800,81200,249
|
||||
20250408,122100,2497873150,81800,82000,82000,81800,42
|
||||
20250408,122000,2494437350,81800,81900,81900,81800,17
|
||||
20250408,121900,2493046350,81900,82000,82000,81900,31
|
||||
20250408,121800,2490505100,82000,82100,82100,82000,29
|
||||
20250408,121700,2488126700,82250,82250,82250,82250,3
|
||||
20250408,121600,2487879950,82100,82100,82100,82100,1
|
||||
20250408,121500,2487797850,82500,82300,82500,82100,68
|
||||
20250408,121400,2482212350,82500,82200,82500,82200,100
|
||||
20250408,121300,2473991450,82200,82200,82200,82100,22
|
||||
20250408,121200,2472183150,82200,82000,82200,82000,58
|
||||
20250408,121100,2467417550,82100,82000,82200,82000,50
|
||||
20250408,121000,2463311950,82000,82100,82100,82000,93
|
||||
20250408,120900,2455677750,82100,82000,82100,82000,59
|
||||
20250408,120800,2450839050,82000,81800,82000,81800,71
|
||||
20250408,120700,2445022350,81700,81900,81900,81700,9
|
||||
20250408,120600,2444286050,81900,81900,81900,81900,3
|
||||
20250408,120500,2444040350,81900,81700,82000,81700,40
|
||||
20250408,120400,2440761050,81700,81700,81700,81700,63
|
||||
20250408,120300,2435613950,81600,81600,81600,81600,18
|
||||
20250408,120200,2434145150,81600,81700,81700,81600,4
|
||||
20250408,120100,2433818450,81700,81500,81700,81400,153
|
||||
20250408,120000,2421349850,81500,81600,81600,81500,11
|
||||
20250408,115900,2420452950,81600,81600,81600,81600,5
|
||||
20250408,115800,2420044950,81400,81400,81400,81400,1
|
||||
20250408,115700,2419963550,81400,81700,81700,81400,12
|
||||
20250408,115600,2418985450,81900,81200,81900,81200,7
|
||||
20250408,115500,2418414950,81200,81900,82000,81200,185
|
||||
20250408,115400,2403294150,82100,82000,82100,81900,16
|
||||
20250408,115300,2401982250,82000,82000,82000,81900,21
|
||||
20250408,115200,2400261550,82000,81900,82000,81900,58
|
||||
20250408,115100,2395506550,81900,82000,82100,81900,149
|
||||
20250408,115000,2383294550,82000,82200,82200,82000,237
|
||||
20250408,114900,2363824150,82200,82500,82500,82200,133
|
||||
20250408,114800,2352872850,82800,82600,82800,82600,32
|
||||
20250408,114700,2350229050,82800,82900,82900,82800,214
|
||||
20250408,114600,2332508550,82800,82600,82800,82600,73
|
||||
20250408,114500,2326467950,82600,82600,82600,82600,18
|
||||
20250408,114400,2324981150,82600,82600,82600,82550,23
|
||||
20250408,114300,2323081850,82600,82500,82600,82500,126
|
||||
20250408,114200,2312674650,82500,82600,82600,82500,12
|
||||
20250408,114100,2311684050,82500,82500,82500,82500,70
|
||||
20250408,114000,2305909050,82500,82300,82500,82300,66
|
||||
20250408,113900,2300469750,82500,82400,82500,82300,20
|
||||
20250408,113800,2298821750,82400,82200,82400,82200,39
|
||||
20250408,113700,2295611850,82300,82500,82500,82200,68
|
||||
20250408,113600,2290014350,82500,82800,82800,82500,45
|
||||
20250408,113500,2286292850,82800,82700,82800,82600,48
|
||||
20250408,113400,2282319750,82800,82500,82900,82500,127
|
||||
20250408,113300,2271831050,82600,82900,82900,82500,140
|
||||
20250408,113200,2260266300,82900,83000,83000,82600,141
|
||||
20250408,113100,2248575700,83000,82900,83000,82700,581
|
||||
20250408,113000,2200372500,82900,82800,82900,82800,146
|
||||
20250408,112900,2188269500,82900,82800,82900,82500,307
|
||||
20250408,112800,2162844800,82800,82700,82800,82400,136
|
||||
20250408,112700,2151594500,82700,82400,82800,82400,480
|
||||
20250408,112600,2111893300,82600,82500,82700,82500,300
|
||||
20250408,112500,2087113600,82500,82300,82600,82000,1098
|
||||
20250408,112400,1996786300,82300,81600,82300,81600,1099
|
||||
20250408,112300,1906718600,81600,81700,81700,81600,13
|
||||
20250408,112200,1905657400,81700,81700,81700,81700,84
|
||||
20250408,112100,1898794600,81500,81500,81500,81500,102
|
||||
20250408,112000,1890481600,81500,81500,81500,81500,7
|
||||
20250408,111900,1889911100,81500,81700,81700,81500,9
|
||||
20250408,111800,1889176800,81700,81800,81800,81700,34
|
||||
20250408,111700,1886398700,81400,81600,81700,81400,49
|
||||
20250408,111600,1882397000,81300,81600,81700,81200,151
|
||||
20250408,111500,1870111300,81600,81600,81700,81600,155
|
||||
20250408,111400,1857448200,81700,81700,81700,81700,4
|
||||
20250408,111300,1857121400,81700,81600,81700,81600,76
|
||||
20250408,111200,1850919500,81600,81300,81600,81300,335
|
||||
20250408,111100,1823622400,81300,81300,81300,81100,35
|
||||
20250408,111000,1820780400,81100,81200,81200,81100,182
|
||||
20250408,110900,1806019800,81100,81200,81300,81100,47
|
||||
20250408,110800,1802199500,81400,81200,81400,81100,126
|
||||
20250408,110700,1791964400,81300,81300,81300,81300,8
|
||||
20250408,110600,1791314000,81300,81300,81300,81300,4
|
||||
20250408,110500,1790988800,81400,81300,81400,81300,88
|
||||
20250408,110400,1783830700,81300,81100,81300,81100,37
|
||||
20250408,110300,1780827600,81100,81200,81200,81100,270
|
||||
20250408,110200,1758925000,81200,81500,81500,81200,162
|
||||
20250408,110100,1745742700,81700,81700,81700,81700,3
|
||||
20250408,110000,1745497600,81700,81700,81700,81700,0
|
||||
20250408,105900,1745497600,81700,81600,81700,81400,315
|
||||
20250408,105800,1719841100,81700,81600,81700,81600,148
|
||||
20250408,105700,1707762800,81600,81700,81700,81600,15
|
||||
20250408,105600,1706538300,81800,81700,81800,81700,4
|
||||
20250408,105500,1706211200,81700,81700,81700,81700,3
|
||||
20250408,105400,1705966100,81800,81700,81800,81700,6
|
||||
20250408,105300,1705475700,81700,81900,81900,81700,3
|
||||
20250408,105200,1705230200,81900,81600,81900,81600,127
|
||||
20250408,105100,1694837000,81600,81600,81600,81600,1
|
||||
20250408,105000,1694755400,81600,81800,81900,81600,34
|
||||
20250408,104900,1691975100,81900,81900,81900,81600,74
|
||||
20250408,104800,1685918700,81750,81900,81900,81750,35
|
||||
20250408,104700,1683054000,81900,81500,81900,81500,104
|
||||
20250408,104600,1674564900,81500,81600,81600,81500,78
|
||||
20250408,104500,1668201500,81600,81700,81700,81600,67
|
||||
20250408,104400,1662729000,81900,82000,82000,81500,307
|
||||
20250408,104300,1637602000,82000,82000,82000,82000,29
|
||||
20250408,104200,1635224000,82000,81900,82000,81700,71
|
||||
20250408,104100,1629407500,81800,82000,82000,81700,167
|
||||
20250408,104000,1615734900,82000,81900,82000,81800,175
|
||||
20250408,103900,1601397000,81900,81700,81900,81700,260
|
||||
20250408,103800,1580121900,81500,81700,81700,81500,118
|
||||
20250408,103700,1570503200,81500,81600,81600,81500,96
|
||||
20250408,103600,1562671900,81800,81600,81800,81500,168
|
||||
20250408,103500,1548960100,81700,81800,81800,81700,631
|
||||
20250408,103400,1497397900,81800,81600,81800,81600,282
|
||||
20250408,103300,1474353300,81600,81600,81600,81500,259
|
||||
20250408,103200,1453225600,81600,81500,81600,81400,274
|
||||
20250408,103100,1430890700,81400,81400,81500,81200,507
|
||||
20250408,103000,1389678700,81400,81400,81400,81400,47
|
||||
20250408,102900,1385852900,81200,81200,81200,81200,0
|
||||
20250408,102800,1385852900,81200,81200,81200,81200,48
|
||||
20250408,102700,1381955300,81400,81400,81400,81400,55
|
||||
20250408,102600,1377478300,81400,81400,81400,81400,17
|
||||
20250408,102500,1376094500,81200,81500,81500,81200,29
|
||||
20250408,102400,1373731600,81100,81500,81700,81100,377
|
||||
20250408,102300,1342996000,81500,81200,81500,81200,221
|
||||
20250408,102200,1325033100,81200,81000,81200,81000,83
|
||||
20250408,102100,1318299700,80900,81200,81200,80900,29
|
||||
20250408,102000,1315948200,81000,80900,81000,80900,673
|
||||
20250408,101900,1261435400,80900,80900,80900,80800,32
|
||||
20250408,101800,1258848000,80700,80800,80800,80700,204
|
||||
20250408,101700,1242381100,80700,80700,80700,80700,0
|
||||
20250408,101600,1242381100,80700,81400,81400,80700,23
|
||||
20250408,101500,1240519300,81400,81000,81600,81000,857
|
||||
20250408,101400,1170762200,81000,80700,81000,80700,40
|
||||
20250408,101300,1167525400,80750,80750,80750,80750,30
|
||||
20250408,101200,1165102900,80600,80900,80900,80600,9
|
||||
20250408,101100,1164375700,80900,80900,80900,80900,65
|
||||
20250408,101000,1159117200,80900,80500,80900,80500,326
|
||||
20250408,100900,1132786600,80800,80500,80800,80500,46
|
||||
20250408,100800,1129070100,80400,80600,80600,80400,221
|
||||
20250408,100700,1111284300,80900,80900,80900,80900,1
|
||||
20250408,100600,1111203400,80900,80900,80900,80900,27
|
||||
20250408,100500,1109019100,80500,80600,80800,80500,128
|
||||
20250408,100400,1098711300,80500,80700,80800,80500,472
|
||||
20250408,100300,1060663000,80700,80700,80700,80700,9
|
||||
20250408,100200,1059936700,80700,80700,80700,80700,89
|
||||
20250408,100100,1052754400,80700,80700,80800,80700,51
|
||||
20250408,100000,1048638300,80800,80900,80900,80700,68
|
||||
20250408,095900,1043143600,81200,81200,81300,81000,116
|
||||
20250408,095800,1033721800,81200,80800,81200,80800,63
|
||||
20250408,095700,1028611400,80700,80900,80900,80700,271
|
||||
20250408,095600,1006728400,80800,80800,80800,80800,2
|
||||
20250408,095500,1006566800,80900,81200,81200,80800,139
|
||||
20250408,095400,995321600,81200,81200,81200,80800,75
|
||||
20250408,095300,989238800,80800,80900,81000,80800,172
|
||||
20250408,095200,975316900,80800,80700,80900,80700,103
|
||||
20250408,095100,967002500,80600,81000,81000,80600,45
|
||||
20250408,095000,963371400,80700,80800,81100,80600,410
|
||||
20250408,094900,930190900,80900,81000,81000,80700,411
|
||||
20250408,094800,896959300,81000,81300,81500,81000,511
|
||||
20250408,094700,855521700,81400,81400,81500,81100,280
|
||||
20250408,094600,832713600,81100,81500,81500,81100,579
|
||||
20250408,094500,785680100,81500,80600,81500,80600,1612
|
||||
20250408,094400,654950500,80600,80300,80800,80300,583
|
||||
20250408,094300,608004800,80200,80000,80300,80000,185
|
||||
20250408,094200,593183100,80000,79700,80000,79700,639
|
||||
20250408,094100,542140200,79700,79700,79700,79700,130
|
||||
20250408,094000,531779200,79600,79500,79600,79500,76
|
||||
20250408,093900,525737000,79000,79400,79400,79000,174
|
||||
20250408,093800,511970000,79400,79200,79400,79200,288
|
||||
20250408,093700,489160200,79350,79200,79500,79200,147
|
||||
20250408,093600,477483100,79200,79500,79700,79000,432
|
||||
20250408,093500,443146100,79500,78800,79500,78800,945
|
||||
20250408,093400,368290900,78700,78400,78700,78300,164
|
||||
20250408,093300,355413500,78500,78500,78500,78500,17
|
||||
20250408,093200,354079000,78500,78400,78500,78300,139
|
||||
20250408,093100,343169800,78600,78600,78600,78600,43
|
||||
20250408,093000,339790000,78600,78500,78600,78500,8
|
||||
20250408,092900,339161900,78200,78200,78200,78200,1
|
||||
20250408,092800,339083700,78100,78200,78200,78100,79
|
||||
20250408,092700,332912400,78100,78100,78100,78100,30
|
||||
20250408,092600,330569400,78600,78400,78600,78200,55
|
||||
20250408,092500,326250500,78100,78000,78300,78000,87
|
||||
20250408,092400,319460300,78000,78000,78000,78000,81
|
||||
20250408,092300,313142300,77900,77900,77900,77900,0
|
||||
20250408,092200,313142300,77900,78000,78000,77900,29
|
||||
20250408,092100,310881700,77900,77900,77900,77900,8
|
||||
20250408,092000,310258500,77900,77900,77900,77900,10
|
||||
20250408,091900,309479500,78000,78000,78000,78000,1
|
||||
20250408,091800,309401500,78100,78100,78300,77900,276
|
||||
20250408,091700,287833600,77900,77900,77900,77900,4
|
||||
20250408,091600,287522000,77700,78100,78100,77700,15
|
||||
20250408,091500,286352700,77700,77800,77800,77700,49
|
||||
20250408,091400,282543400,77900,77800,77900,77600,236
|
||||
20250408,091300,264168200,77900,78000,78200,77800,330
|
||||
20250408,091200,238413600,78000,78500,78500,77100,863
|
||||
20250408,091100,171177400,78400,78700,78700,78400,39
|
||||
20250408,091000,168114900,78900,79500,79500,78900,52
|
||||
20250408,090900,164011400,79600,79100,79600,79100,61
|
||||
20250408,090800,159165000,78500,78300,78900,78300,153
|
||||
20250408,090700,147169300,78200,78600,78600,78200,25
|
||||
20250408,090600,145210000,79100,78900,79800,78900,204
|
||||
20250408,090500,128977900,78300,78400,78800,78300,148
|
||||
20250408,090400,117360000,78600,78000,78600,78000,271
|
||||
20250408,090300,96125900,77900,77700,77900,77500,75
|
||||
20250408,090200,90296000,77700,77400,77700,77300,134
|
||||
20250408,090100,79935100,77300,77700,77700,77300,210
|
||||
20250408,090000,63669400,77300,77800,77800,77300,812
|
||||
|
Reference in New Issue
Block a user