Update 2025-04-08 2740 candle_min
This commit is contained in:
594
024720/min/candle-20250408.csv
Normal file
594
024720/min/candle-20250408.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185200,4793934845,8500,8500,8500,8500,10814
|
||||
20250408,185100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,185000,4793934845,8500,8500,8500,8500,0
|
||||
20250408,184900,4793934845,8500,8500,8500,8500,0
|
||||
20250408,184800,4793934845,8500,8500,8500,8500,0
|
||||
20250408,184700,4793934845,8500,8500,8500,8500,0
|
||||
20250408,184600,4793934845,8500,8500,8500,8500,0
|
||||
20250408,184500,4793934845,8500,8500,8500,8500,0
|
||||
20250408,184400,4793934845,8500,8500,8500,8500,0
|
||||
20250408,184300,4793934845,8500,8500,8500,8500,0
|
||||
20250408,184200,4793934845,8500,8500,8500,8500,0
|
||||
20250408,184100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,184000,4793934845,8500,8500,8500,8500,0
|
||||
20250408,183900,4793934845,8500,8500,8500,8500,0
|
||||
20250408,183800,4793934845,8500,8500,8500,8500,0
|
||||
20250408,183700,4793934845,8500,8500,8500,8500,0
|
||||
20250408,183600,4793934845,8500,8500,8500,8500,0
|
||||
20250408,183500,4793934845,8500,8500,8500,8500,0
|
||||
20250408,183400,4793934845,8500,8500,8500,8500,0
|
||||
20250408,183300,4793934845,8500,8500,8500,8500,0
|
||||
20250408,183200,4793934845,8500,8500,8500,8500,0
|
||||
20250408,183100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,183000,4793934845,8500,8500,8500,8500,0
|
||||
20250408,182900,4793934845,8500,8500,8500,8500,0
|
||||
20250408,182800,4793934845,8500,8500,8500,8500,0
|
||||
20250408,182700,4793934845,8500,8500,8500,8500,0
|
||||
20250408,182600,4793934845,8500,8500,8500,8500,0
|
||||
20250408,182500,4793934845,8500,8500,8500,8500,0
|
||||
20250408,182400,4793934845,8500,8500,8500,8500,0
|
||||
20250408,182300,4793934845,8500,8500,8500,8500,0
|
||||
20250408,182200,4793934845,8500,8500,8500,8500,10814
|
||||
20250408,182100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,182000,4793934845,8500,8500,8500,8500,0
|
||||
20250408,181900,4793934845,8500,8500,8500,8500,0
|
||||
20250408,181800,4793934845,8500,8500,8500,8500,0
|
||||
20250408,181700,4793934845,8500,8500,8500,8500,0
|
||||
20250408,181600,4793934845,8500,8500,8500,8500,0
|
||||
20250408,181500,4793934845,8500,8500,8500,8500,0
|
||||
20250408,181400,4793934845,8500,8500,8500,8500,0
|
||||
20250408,181300,4793934845,8500,8500,8500,8500,0
|
||||
20250408,181200,4793934845,8500,8500,8500,8500,0
|
||||
20250408,181100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,181000,4793934845,8500,8500,8500,8500,0
|
||||
20250408,180900,4793934845,8500,8500,8500,8500,0
|
||||
20250408,180800,4793934845,8500,8500,8500,8500,0
|
||||
20250408,180700,4793934845,8500,8500,8500,8500,0
|
||||
20250408,180600,4793934845,8500,8500,8500,8500,0
|
||||
20250408,180500,4793934845,8500,8500,8500,8500,0
|
||||
20250408,180400,4793934845,8500,8500,8500,8500,0
|
||||
20250408,180300,4793934845,8500,8500,8500,8500,0
|
||||
20250408,180200,4793934845,8500,8500,8500,8500,0
|
||||
20250408,180100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,180000,4793934845,8500,8500,8500,8500,0
|
||||
20250408,175900,4793934845,8500,8500,8500,8500,0
|
||||
20250408,175800,4793934845,8500,8500,8500,8500,0
|
||||
20250408,175700,4793934845,8500,8500,8500,8500,0
|
||||
20250408,175600,4793934845,8500,8500,8500,8500,0
|
||||
20250408,175500,4793934845,8500,8500,8500,8500,0
|
||||
20250408,175400,4793934845,8500,8500,8500,8500,0
|
||||
20250408,175300,4793934845,8500,8500,8500,8500,0
|
||||
20250408,175200,4793934845,8500,8500,8500,8500,10814
|
||||
20250408,175100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,175000,4793934845,8500,8500,8500,8500,0
|
||||
20250408,174900,4793934845,8500,8500,8500,8500,0
|
||||
20250408,174800,4793934845,8500,8500,8500,8500,0
|
||||
20250408,174700,4793934845,8500,8500,8500,8500,0
|
||||
20250408,174600,4793934845,8500,8500,8500,8500,0
|
||||
20250408,174500,4793934845,8500,8500,8500,8500,0
|
||||
20250408,174400,4793934845,8500,8500,8500,8500,0
|
||||
20250408,174300,4793934845,8500,8500,8500,8500,0
|
||||
20250408,174200,4793934845,8500,8500,8500,8500,0
|
||||
20250408,174100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,174000,4793934845,8500,8500,8500,8500,0
|
||||
20250408,173900,4793934845,8500,8500,8500,8500,0
|
||||
20250408,173800,4793934845,8500,8500,8500,8500,0
|
||||
20250408,173700,4793934845,8500,8500,8500,8500,0
|
||||
20250408,173600,4793934845,8500,8500,8500,8500,0
|
||||
20250408,173500,4793934845,8500,8500,8500,8500,0
|
||||
20250408,173400,4793934845,8500,8500,8500,8500,0
|
||||
20250408,173300,4793934845,8500,8500,8500,8500,0
|
||||
20250408,173200,4793934845,8500,8500,8500,8500,0
|
||||
20250408,173100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,173000,4793934845,8500,8500,8500,8500,0
|
||||
20250408,172900,4793934845,8500,8500,8500,8500,0
|
||||
20250408,172800,4793934845,8500,8500,8500,8500,0
|
||||
20250408,172700,4793934845,8500,8500,8500,8500,0
|
||||
20250408,172600,4793934845,8500,8500,8500,8500,0
|
||||
20250408,172500,4793934845,8500,8500,8500,8500,0
|
||||
20250408,172400,4793934845,8500,8500,8500,8500,0
|
||||
20250408,172300,4793934845,8500,8500,8500,8500,0
|
||||
20250408,172200,4793934845,8500,8500,8500,8500,10814
|
||||
20250408,172100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,172000,4793934845,8500,8500,8500,8500,0
|
||||
20250408,171900,4793934845,8500,8500,8500,8500,0
|
||||
20250408,171800,4793934845,8500,8500,8500,8500,0
|
||||
20250408,171700,4793934845,8500,8500,8500,8500,0
|
||||
20250408,171600,4793934845,8500,8500,8500,8500,0
|
||||
20250408,171500,4793934845,8500,8500,8500,8500,0
|
||||
20250408,171400,4793934845,8500,8500,8500,8500,0
|
||||
20250408,171300,4793934845,8500,8500,8500,8500,0
|
||||
20250408,171200,4793934845,8500,8500,8500,8500,0
|
||||
20250408,171100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,171000,4793934845,8500,8500,8500,8500,0
|
||||
20250408,170900,4793934845,8500,8500,8500,8500,0
|
||||
20250408,170800,4793934845,8500,8500,8500,8500,0
|
||||
20250408,170700,4793934845,8500,8500,8500,8500,0
|
||||
20250408,170600,4793934845,8500,8500,8500,8500,0
|
||||
20250408,170500,4793934845,8500,8500,8500,8500,0
|
||||
20250408,170400,4793934845,8500,8500,8500,8500,0
|
||||
20250408,170300,4793934845,8500,8500,8500,8500,0
|
||||
20250408,170200,4793934845,8500,8500,8500,8500,0
|
||||
20250408,170100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,170000,4793934845,8500,8500,8500,8500,0
|
||||
20250408,165900,4793934845,8500,8500,8500,8500,0
|
||||
20250408,165800,4793934845,8500,8500,8500,8500,0
|
||||
20250408,165700,4793934845,8500,8500,8500,8500,0
|
||||
20250408,165600,4793934845,8500,8500,8500,8500,0
|
||||
20250408,165500,4793934845,8500,8500,8500,8500,0
|
||||
20250408,165400,4793934845,8500,8500,8500,8500,0
|
||||
20250408,165300,4793934845,8500,8500,8500,8500,0
|
||||
20250408,165200,4793934845,8500,8500,8500,8500,10814
|
||||
20250408,165100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,165000,4793934845,8500,8500,8500,8500,0
|
||||
20250408,164900,4793934845,8500,8500,8500,8500,0
|
||||
20250408,164800,4793934845,8500,8500,8500,8500,0
|
||||
20250408,164700,4793934845,8500,8500,8500,8500,0
|
||||
20250408,164600,4793934845,8500,8500,8500,8500,0
|
||||
20250408,164500,4793934845,8500,8500,8500,8500,0
|
||||
20250408,164400,4793934845,8500,8500,8500,8500,0
|
||||
20250408,164300,4793934845,8500,8500,8500,8500,0
|
||||
20250408,164200,4793934845,8500,8500,8500,8500,0
|
||||
20250408,164100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,164000,4793934845,8500,8500,8500,8500,0
|
||||
20250408,163900,4793934845,8500,8500,8500,8500,0
|
||||
20250408,163800,4793934845,8500,8500,8500,8500,0
|
||||
20250408,163700,4793934845,8500,8500,8500,8500,0
|
||||
20250408,163600,4793934845,8500,8500,8500,8500,0
|
||||
20250408,163500,4793934845,8500,8500,8500,8500,0
|
||||
20250408,163400,4793934845,8500,8500,8500,8500,0
|
||||
20250408,163300,4793934845,8500,8500,8500,8500,0
|
||||
20250408,163200,4793934845,8500,8500,8500,8500,0
|
||||
20250408,163100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,163000,4793934845,8500,8500,8500,8500,0
|
||||
20250408,162900,4793934845,8500,8500,8500,8500,0
|
||||
20250408,162800,4793934845,8500,8500,8500,8500,0
|
||||
20250408,162700,4793934845,8500,8500,8500,8500,0
|
||||
20250408,162600,4793934845,8500,8500,8500,8500,0
|
||||
20250408,162500,4793934845,8500,8500,8500,8500,0
|
||||
20250408,162400,4793934845,8500,8500,8500,8500,0
|
||||
20250408,162300,4793934845,8500,8500,8500,8500,0
|
||||
20250408,162200,4793934845,8500,8500,8500,8500,10814
|
||||
20250408,162100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,162000,4793934845,8500,8500,8500,8500,0
|
||||
20250408,161900,4793934845,8500,8500,8500,8500,0
|
||||
20250408,161800,4793934845,8500,8500,8500,8500,0
|
||||
20250408,161700,4793934845,8500,8500,8500,8500,0
|
||||
20250408,161600,4793934845,8500,8500,8500,8500,0
|
||||
20250408,161500,4793934845,8500,8500,8500,8500,0
|
||||
20250408,161400,4793934845,8500,8500,8500,8500,0
|
||||
20250408,161300,4793934845,8500,8500,8500,8500,0
|
||||
20250408,161200,4793934845,8500,8500,8500,8500,0
|
||||
20250408,161100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,161000,4793934845,8500,8500,8500,8500,0
|
||||
20250408,160900,4793934845,8500,8500,8500,8500,0
|
||||
20250408,160800,4793934845,8500,8500,8500,8500,0
|
||||
20250408,160700,4793934845,8500,8500,8500,8500,0
|
||||
20250408,160600,4793934845,8500,8500,8500,8500,0
|
||||
20250408,160500,4793934845,8500,8500,8500,8500,0
|
||||
20250408,160400,4793934845,8500,8500,8500,8500,0
|
||||
20250408,160300,4793934845,8500,8500,8500,8500,0
|
||||
20250408,160200,4793934845,8500,8500,8500,8500,0
|
||||
20250408,160100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,160000,4793934845,8500,8500,8500,8500,0
|
||||
20250408,155900,4793934845,8500,8500,8500,8500,0
|
||||
20250408,155800,4793934845,8500,8500,8500,8500,0
|
||||
20250408,155700,4793934845,8500,8500,8500,8500,0
|
||||
20250408,155600,4793934845,8500,8500,8500,8500,0
|
||||
20250408,155500,4793934845,8500,8500,8500,8500,0
|
||||
20250408,155400,4793934845,8500,8500,8500,8500,0
|
||||
20250408,155300,4793934845,8500,8500,8500,8500,0
|
||||
20250408,155200,4793934845,8500,8500,8500,8500,10814
|
||||
20250408,155100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,155000,4793934845,8500,8500,8500,8500,0
|
||||
20250408,154900,4793934845,8500,8500,8500,8500,0
|
||||
20250408,154800,4793934845,8500,8500,8500,8500,0
|
||||
20250408,154700,4793934845,8500,8500,8500,8500,0
|
||||
20250408,154600,4793934845,8500,8500,8500,8500,0
|
||||
20250408,154500,4793934845,8500,8500,8500,8500,0
|
||||
20250408,154400,4793934845,8500,8500,8500,8500,0
|
||||
20250408,154300,4793934845,8500,8500,8500,8500,0
|
||||
20250408,154200,4793934845,8500,8500,8500,8500,0
|
||||
20250408,154100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,154000,4793934845,8500,8500,8500,8500,0
|
||||
20250408,153900,4793934845,8500,8500,8500,8500,0
|
||||
20250408,153800,4793934845,8500,8500,8500,8500,0
|
||||
20250408,153700,4793934845,8500,8500,8500,8500,0
|
||||
20250408,153600,4793934845,8500,8500,8500,8500,0
|
||||
20250408,153500,4793934845,8500,8500,8500,8500,0
|
||||
20250408,153400,4793934845,8500,8500,8500,8500,0
|
||||
20250408,153300,4793934845,8500,8500,8500,8500,0
|
||||
20250408,153200,4793934845,8500,8500,8500,8500,0
|
||||
20250408,153100,4793934845,8500,8500,8500,8500,0
|
||||
20250408,153000,4793934845,8500,8500,8500,8500,10814
|
||||
20250408,152900,4702015845,8520,8520,8520,8520,0
|
||||
20250408,152800,4702015845,8520,8520,8520,8520,0
|
||||
20250408,152700,4702015845,8520,8520,8520,8520,0
|
||||
20250408,152600,4702015845,8520,8520,8520,8520,0
|
||||
20250408,152500,4702015845,8520,8520,8520,8520,0
|
||||
20250408,152400,4702015845,8520,8520,8520,8520,0
|
||||
20250408,152300,4702015845,8520,8520,8520,8520,0
|
||||
20250408,152200,4702015845,8520,8520,8520,8520,0
|
||||
20250408,152100,4702015845,8520,8520,8520,8520,0
|
||||
20250408,152000,4702015845,8520,8520,8520,8520,0
|
||||
20250408,151900,4702015845,8520,8510,8520,8500,845
|
||||
20250408,151800,4694823595,8530,8530,8530,8490,575
|
||||
20250408,151700,4689934835,8510,8540,8540,8510,2353
|
||||
20250408,151600,4669879905,8550,8560,8570,8530,1507
|
||||
20250408,151500,4657000715,8570,8580,8580,8550,577
|
||||
20250408,151400,4652055925,8580,8570,8580,8560,718
|
||||
20250408,151300,4645901345,8580,8560,8580,8550,635
|
||||
20250408,151200,4640455835,8570,8560,8580,8560,599
|
||||
20250408,151100,4635324125,8570,8560,8580,8560,434
|
||||
20250408,151000,4631604335,8560,8550,8570,8550,614
|
||||
20250408,150900,4626348945,8550,8570,8580,8540,2004
|
||||
20250408,150800,4609216065,8580,8580,8590,8560,756
|
||||
20250408,150700,4602729265,8580,8580,8580,8570,275
|
||||
20250408,150600,4600370415,8580,8580,8590,8550,1006
|
||||
20250408,150500,4591748345,8580,8570,8580,8540,450
|
||||
20250408,150400,4587893275,8560,8550,8560,8540,975
|
||||
20250408,150300,4579556025,8560,8570,8580,8560,597
|
||||
20250408,150200,4574440285,8560,8570,8580,8560,896
|
||||
20250408,150100,4566759955,8570,8570,8570,8560,140
|
||||
20250408,150000,4565561155,8570,8560,8570,8530,1296
|
||||
20250408,145900,4554474745,8570,8540,8570,8530,1232
|
||||
20250408,145800,4543946425,8540,8540,8550,8530,927
|
||||
20250408,145700,4536030355,8540,8530,8540,8530,439
|
||||
20250408,145600,4532282055,8530,8530,8540,8520,356
|
||||
20250408,145500,4529242325,8540,8520,8540,8520,698
|
||||
20250408,145400,4523287675,8520,8530,8530,8510,1273
|
||||
20250408,145300,4512448575,8530,8520,8540,8520,941
|
||||
20250408,145200,4504416025,8530,8520,8530,8520,452
|
||||
20250408,145100,4500563585,8520,8520,8520,8510,407
|
||||
20250408,145000,4497096065,8530,8530,8530,8520,1769
|
||||
20250408,144900,4482020935,8520,8520,8530,8520,663
|
||||
20250408,144800,4476367785,8530,8520,8530,8520,742
|
||||
20250408,144700,4470040525,8520,8510,8520,8510,518
|
||||
20250408,144600,4465627205,8520,8510,8520,8510,262
|
||||
20250408,144500,4463397145,8520,8510,8530,8490,790
|
||||
20250408,144400,4456682825,8510,8510,8530,8490,1110
|
||||
20250408,144300,4447241945,8510,8500,8510,8500,243
|
||||
20250408,144200,4445176025,8500,8500,8500,8500,329
|
||||
20250408,144100,4442379525,8500,8500,8500,8490,879
|
||||
20250408,144000,4434908395,8500,8500,8500,8480,297
|
||||
20250408,143900,4432383915,8480,8490,8500,8480,289
|
||||
20250408,143800,4429932565,8480,8490,8490,8480,283
|
||||
20250408,143700,4427530045,8490,8490,8490,8480,169
|
||||
20250408,143600,4426095355,8490,8480,8490,8480,109
|
||||
20250408,143500,4425170565,8470,8470,8480,8470,755
|
||||
20250408,143400,4418768865,8480,8470,8490,8470,2885
|
||||
20250408,143300,4394323595,8480,8470,8480,8470,431
|
||||
20250408,143200,4390670315,8490,8490,8490,8450,502
|
||||
20250408,143100,4386420565,8470,8490,8490,8470,445
|
||||
20250408,143000,4382649455,8490,8490,8500,8470,596
|
||||
20250408,142900,4377596065,8500,8500,8500,8500,1
|
||||
20250408,142800,4377587565,8500,8500,8500,8480,447
|
||||
20250408,142700,4373789505,8500,8490,8500,8490,736
|
||||
20250408,142600,4367533855,8480,8490,8490,8480,2989
|
||||
20250408,142500,4342179305,8490,8490,8500,8490,268
|
||||
20250408,142400,4339902485,8500,8490,8500,8490,613
|
||||
20250408,142300,4334698105,8490,8490,8510,8490,633
|
||||
20250408,142200,4329318055,8490,8480,8500,8440,5284
|
||||
20250408,142100,4284706825,8480,8470,8490,8470,1222
|
||||
20250408,142000,4274346235,8470,8490,8490,8470,708
|
||||
20250408,141900,4268343875,8480,8500,8500,8480,230
|
||||
20250408,141800,4266390755,8500,8500,8500,8500,220
|
||||
20250408,141700,4264520755,8490,8520,8520,8490,894
|
||||
20250408,141600,4256920545,8510,8520,8530,8510,156
|
||||
20250408,141500,4255591805,8520,8520,8520,8510,403
|
||||
20250408,141400,4252159615,8510,8510,8520,8510,60
|
||||
20250408,141300,4251648995,8520,8520,8520,8510,369
|
||||
20250408,141200,4248507555,8520,8520,8520,8520,290
|
||||
20250408,141100,4246036755,8520,8510,8530,8510,349
|
||||
20250408,141000,4243063945,8530,8520,8530,8520,242
|
||||
20250408,140900,4241000645,8540,8540,8540,8540,284
|
||||
20250408,140800,4238575285,8530,8520,8540,8520,234
|
||||
20250408,140700,4236580075,8540,8520,8540,8520,201
|
||||
20250408,140600,4234863595,8540,8520,8540,8510,4269
|
||||
20250408,140500,4198522565,8520,8540,8550,8520,353
|
||||
20250408,140400,4195509505,8540,8520,8540,8520,887
|
||||
20250408,140300,4187950655,8500,8510,8520,8500,143
|
||||
20250408,140200,4186734735,8510,8520,8520,8500,302
|
||||
20250408,140100,4184163435,8520,8500,8520,8500,79
|
||||
20250408,140000,4183491055,8490,8490,8500,8490,1025
|
||||
20250408,135900,4174788455,8500,8510,8510,8500,247
|
||||
20250408,135800,4172687155,8510,8500,8520,8500,1429
|
||||
20250408,135700,4160524905,8500,8490,8500,8490,787
|
||||
20250408,135600,4153842865,8480,8480,8480,8480,5
|
||||
20250408,135500,4153800465,8490,8480,8490,8480,459
|
||||
20250408,135400,4149907315,8490,8460,8490,8440,2868
|
||||
20250408,135300,4125623025,8450,8430,8450,8430,680
|
||||
20250408,135200,4119887305,8430,8460,8460,8430,588
|
||||
20250408,135100,4114920085,8420,8450,8460,8420,1152
|
||||
20250408,135000,4105192705,8450,8440,8460,8440,460
|
||||
20250408,134900,4101308445,8450,8460,8460,8420,524
|
||||
20250408,134800,4096890775,8460,8420,8460,8420,285
|
||||
20250408,134700,4094490645,8420,8420,8470,8410,2522
|
||||
20250408,134600,4073270265,8470,8450,8470,8420,2862
|
||||
20250408,134500,4049099155,8460,8460,8470,8450,508
|
||||
20250408,134400,4044805055,8460,8470,8470,8460,333
|
||||
20250408,134300,4041987155,8470,8460,8480,8450,2872
|
||||
20250408,134200,4017714375,8480,8480,8480,8470,59
|
||||
20250408,134100,4017214115,8460,8460,8470,8450,1692
|
||||
20250408,134000,4002901745,8480,8470,8490,8460,1303
|
||||
20250408,133900,3991877145,8470,8500,8500,8470,1986
|
||||
20250408,133800,3975054425,8500,8500,8500,8480,3502
|
||||
20250408,133700,3945344285,8520,8520,8520,8490,87
|
||||
20250408,133600,3944603735,8520,8520,8530,8510,149
|
||||
20250408,133500,3943333955,8520,8540,8540,8510,198
|
||||
20250408,133400,3941648135,8540,8500,8540,8490,298
|
||||
20250408,133300,3939116055,8500,8520,8540,8470,1088
|
||||
20250408,133200,3929879465,8550,8520,8550,8520,304
|
||||
20250408,133100,3927287485,8520,8560,8560,8510,172
|
||||
20250408,133000,3925821505,8500,8540,8560,8500,4220
|
||||
20250408,132900,3889901435,8550,8550,8560,8540,721
|
||||
20250408,132800,3883739875,8560,8560,8560,8560,0
|
||||
20250408,132700,3883739875,8560,8560,8560,8520,6237
|
||||
20250408,132600,3830519895,8560,8560,8560,8540,123
|
||||
20250408,132500,3829467145,8550,8550,8560,8550,1100
|
||||
20250408,132400,3820062085,8550,8560,8560,8550,1585
|
||||
20250408,132300,3806509645,8560,8550,8560,8550,378
|
||||
20250408,132200,3803276745,8560,8560,8570,8550,1233
|
||||
20250408,132100,3792731815,8560,8570,8580,8560,1248
|
||||
20250408,132000,3782041065,8570,8570,8570,8560,121
|
||||
20250408,131900,3781004145,8570,8560,8570,8550,827
|
||||
20250408,131800,3773931695,8560,8580,8580,8560,1493
|
||||
20250408,131700,3761138055,8580,8570,8580,8550,374
|
||||
20250408,131600,3757935025,8560,8570,8570,8550,2104
|
||||
20250408,131500,3739932875,8570,8570,8570,8570,99
|
||||
20250408,131400,3739084445,8570,8570,8570,8560,2056
|
||||
20250408,131300,3721479515,8580,8580,8580,8570,484
|
||||
20250408,131200,3717331555,8580,8570,8590,8560,847
|
||||
20250408,131100,3710071835,8570,8570,8570,8560,248
|
||||
20250408,131000,3707947965,8570,8580,8590,8560,1617
|
||||
20250408,130900,3694079045,8580,8600,8600,8580,259
|
||||
20250408,130800,3691851865,8600,8590,8610,8590,719
|
||||
20250408,130700,3685672925,8590,8590,8610,8590,79
|
||||
20250408,130600,3684993855,8600,8600,8600,8590,102
|
||||
20250408,130500,3684116745,8600,8600,8600,8600,130
|
||||
20250408,130400,3682998745,8600,8600,8600,8600,102
|
||||
20250408,130300,3682121545,8600,8610,8610,8600,89
|
||||
20250408,130200,3681355675,8600,8620,8620,8600,213
|
||||
20250408,130100,3679521595,8590,8610,8620,8590,138
|
||||
20250408,130000,3678334435,8590,8580,8620,8580,121
|
||||
20250408,125900,3677295285,8580,8580,8590,8560,2798
|
||||
20250408,125800,3653298815,8580,8580,8580,8570,450
|
||||
20250408,125700,3649437835,8570,8580,8580,8570,473
|
||||
20250408,125600,3645379995,8590,8600,8620,8590,390
|
||||
20250408,125500,3642027415,8580,8610,8630,8580,3888
|
||||
20250408,125400,3608598965,8630,8610,8630,8610,1625
|
||||
20250408,125300,3594607095,8620,8640,8640,8620,88
|
||||
20250408,125200,3593847415,8640,8640,8640,8640,182
|
||||
20250408,125100,3592274935,8640,8630,8640,8610,839
|
||||
20250408,125000,3585046425,8630,8640,8670,8630,186
|
||||
20250408,124900,3583434025,8670,8630,8670,8620,949
|
||||
20250408,124800,3575248775,8630,8640,8640,8630,457
|
||||
20250408,124700,3571302975,8640,8640,8640,8630,871
|
||||
20250408,124600,3563783225,8640,8650,8660,8640,314
|
||||
20250408,124500,3561067955,8650,8670,8670,8650,638
|
||||
20250408,124400,3555548395,8660,8660,8670,8660,557
|
||||
20250408,124300,3550724745,8660,8670,8670,8660,137
|
||||
20250408,124200,3549537015,8660,8650,8660,8640,1863
|
||||
20250408,124100,3533426545,8660,8660,8670,8660,571
|
||||
20250408,124000,3528480215,8680,8660,8680,8660,373
|
||||
20250408,123900,3525248055,8680,8670,8680,8670,295
|
||||
20250408,123800,3522690385,8680,8650,8690,8650,179
|
||||
20250408,123700,3521139325,8670,8660,8670,8660,379
|
||||
20250408,123600,3517854475,8670,8660,8670,8660,85
|
||||
20250408,123500,3517117845,8660,8680,8680,8660,881
|
||||
20250408,123400,3509486355,8660,8660,8660,8660,81
|
||||
20250408,123300,3508784895,8660,8660,8680,8660,167
|
||||
20250408,123200,3507337395,8660,8690,8690,8660,3
|
||||
20250408,123100,3507311355,8690,8680,8690,8680,79
|
||||
20250408,123000,3506625225,8660,8680,8680,8660,111
|
||||
20250408,122900,3505661765,8660,8660,8660,8660,26
|
||||
20250408,122800,3505436605,8690,8670,8690,8650,3053
|
||||
20250408,122700,3478978255,8670,8660,8670,8660,105
|
||||
20250408,122600,3478068905,8670,8660,8670,8660,988
|
||||
20250408,122500,3469512085,8660,8660,8670,8660,237
|
||||
20250408,122400,3467459085,8660,8650,8660,8650,387
|
||||
20250408,122300,3464110445,8650,8650,8650,8640,112
|
||||
20250408,122200,3463142095,8650,8640,8650,8640,329
|
||||
20250408,122100,3460298535,8650,8640,8650,8640,688
|
||||
20250408,122000,3454350655,8650,8640,8650,8640,460
|
||||
20250408,121900,3450371715,8650,8640,8650,8640,248
|
||||
20250408,121800,3448227495,8650,8650,8650,8650,291
|
||||
20250408,121700,3445710345,8650,8640,8660,8640,451
|
||||
20250408,121600,3441811885,8650,8660,8670,8650,748
|
||||
20250408,121500,3435334295,8660,8640,8660,8640,1635
|
||||
20250408,121400,3421206795,8640,8660,8670,8640,1479
|
||||
20250408,121300,3408408820,8670,8660,8670,8660,248
|
||||
20250408,121200,3406259550,8660,8680,8680,8660,2249
|
||||
20250408,121100,3386756070,8670,8680,8690,8660,1713
|
||||
20250408,121000,3371904540,8680,8680,8690,8670,314
|
||||
20250408,120900,3369178880,8680,8690,8690,8680,212
|
||||
20250408,120800,3367336620,8680,8680,8690,8680,68
|
||||
20250408,120700,3366745960,8690,8700,8700,8690,323
|
||||
20250408,120600,3363936380,8700,8710,8710,8690,2231
|
||||
20250408,120500,3344527310,8710,8700,8710,8700,962
|
||||
20250408,120400,3336156690,8690,8700,8710,8690,577
|
||||
20250408,120300,3331137570,8700,8710,8710,8700,492
|
||||
20250408,120200,3326854780,8700,8690,8700,8690,50
|
||||
20250408,120100,3326419950,8700,8680,8700,8680,784
|
||||
20250408,120000,3319610100,8690,8690,8690,8650,331
|
||||
20250408,115900,3316733750,8690,8690,8690,8660,61
|
||||
20250408,115800,3316204230,8700,8660,8700,8660,266
|
||||
20250408,115700,3313898060,8690,8670,8700,8650,1704
|
||||
20250408,115600,3299134520,8670,8660,8670,8650,1584
|
||||
20250408,115500,3285425400,8660,8680,8680,8660,289
|
||||
20250408,115400,3282919810,8680,8680,8690,8680,148
|
||||
20250408,115300,3281635120,8680,8660,8680,8650,575
|
||||
20250408,115200,3276655070,8660,8650,8670,8650,156
|
||||
20250408,115100,3275304710,8680,8650,8680,8650,835
|
||||
20250408,115000,3268080280,8680,8660,8680,8660,872
|
||||
20250408,114900,3260514380,8670,8670,8670,8660,251
|
||||
20250408,114800,3258338740,8650,8670,8670,8650,48
|
||||
20250408,114700,3257923120,8660,8670,8680,8660,136
|
||||
20250408,114600,3256743720,8680,8650,8690,8650,416
|
||||
20250408,114500,3253134360,8690,8650,8690,8640,559
|
||||
20250408,114400,3248301320,8660,8650,8660,8650,300
|
||||
20250408,114300,3245705440,8650,8650,8690,8650,30
|
||||
20250408,114200,3245445670,8690,8690,8690,8670,68
|
||||
20250408,114100,3244855350,8670,8630,8670,8620,1010
|
||||
20250408,114000,3236124270,8630,8640,8640,8630,49
|
||||
20250408,113900,3235700960,8640,8640,8650,8620,2143
|
||||
20250408,113800,3217217430,8650,8640,8650,8620,360
|
||||
20250408,113700,3214108200,8640,8670,8670,8640,2218
|
||||
20250408,113600,3194917000,8670,8670,8690,8670,244
|
||||
20250408,113500,3192801220,8670,8670,8670,8670,314
|
||||
20250408,113400,3190078840,8680,8690,8690,8660,204
|
||||
20250408,113300,3188309170,8690,8670,8690,8650,2622
|
||||
20250408,113200,3165541320,8660,8710,8710,8660,955
|
||||
20250408,113100,3157261360,8720,8700,8720,8680,761
|
||||
20250408,113000,3150647960,8700,8690,8730,8690,339
|
||||
20250408,112900,3147698120,8700,8700,8700,8680,686
|
||||
20250408,112800,3141740610,8690,8710,8710,8690,1582
|
||||
20250408,112700,3127984620,8750,8730,8750,8710,432
|
||||
20250408,112600,3124210540,8710,8720,8730,8710,154
|
||||
20250408,112500,3122868540,8720,8710,8720,8710,299
|
||||
20250408,112400,3120263070,8710,8710,8710,8710,74
|
||||
20250408,112300,3119618530,8710,8720,8730,8710,45
|
||||
20250408,112200,3119226480,8730,8710,8730,8700,364
|
||||
20250408,112100,3116056050,8730,8700,8730,8690,2911
|
||||
20250408,112000,3090710980,8700,8710,8710,8700,973
|
||||
20250408,111900,3082237010,8740,8730,8750,8720,805
|
||||
20250408,111800,3075207720,8710,8710,8730,8710,266
|
||||
20250408,111700,3072888080,8730,8710,8730,8700,229
|
||||
20250408,111600,3070894270,8730,8730,8730,8700,1113
|
||||
20250408,111500,3061208200,8720,8730,8730,8670,1819
|
||||
20250408,111400,3045380320,8730,8750,8760,8730,398
|
||||
20250408,111300,3041897810,8770,8740,8770,8740,198
|
||||
20250408,111200,3040162460,8780,8720,8780,8720,60
|
||||
20250408,111100,3039636860,8790,8720,8790,8700,1861
|
||||
20250408,111000,3023409040,8750,8720,8750,8710,512
|
||||
20250408,110900,3018941270,8720,8700,8720,8700,276
|
||||
20250408,110800,3016536610,8740,8730,8740,8700,906
|
||||
20250408,110700,3008648530,8730,8760,8760,8720,848
|
||||
20250408,110600,3001242930,8760,8760,8770,8750,1701
|
||||
20250408,110500,2986348260,8760,8750,8780,8750,86
|
||||
20250408,110400,2985594280,8780,8740,8780,8740,639
|
||||
20250408,110300,2979990780,8700,8780,8800,8700,5696
|
||||
20250408,110200,2930020900,8780,8750,8800,8750,5016
|
||||
20250408,110100,2886038410,8760,8770,8780,8750,3546
|
||||
20250408,110000,2854970460,8750,8700,8780,8700,11657
|
||||
20250408,105900,2753172280,8700,8680,8700,8680,3315
|
||||
20250408,105800,2724341740,8680,8680,8690,8680,134
|
||||
20250408,105700,2723177640,8690,8660,8690,8660,335
|
||||
20250408,105600,2720267770,8690,8670,8700,8660,442
|
||||
20250408,105500,2716429290,8660,8670,8670,8650,1316
|
||||
20250408,105400,2705023260,8700,8620,8700,8620,2444
|
||||
20250408,105300,2683879310,8620,8640,8640,8620,1230
|
||||
20250408,105200,2673265000,8620,8620,8630,8620,838
|
||||
20250408,105100,2666038470,8630,8640,8650,8620,1756
|
||||
20250408,105000,2650891360,8650,8640,8650,8640,1699
|
||||
20250408,104900,2636206510,8630,8630,8640,8620,877
|
||||
20250408,104800,2628633790,8630,8610,8640,8610,395
|
||||
20250408,104700,2625228080,8610,8610,8620,8610,635
|
||||
20250408,104600,2619760170,8620,8620,8630,8600,4347
|
||||
20250408,104500,2582296520,8620,8620,8640,8600,884
|
||||
20250408,104400,2574673950,8620,8590,8620,8590,1367
|
||||
20250408,104300,2562917530,8580,8550,8580,8540,6687
|
||||
20250408,104200,2505753320,8540,8560,8560,8530,1919
|
||||
20250408,104100,2489365540,8560,8560,8580,8530,5411
|
||||
20250408,104000,2443076680,8560,8570,8600,8550,1500
|
||||
20250408,103900,2430217790,8570,8640,8640,8550,11213
|
||||
20250408,103800,2333943740,8600,8690,8710,8600,6649
|
||||
20250408,103700,2276464760,8690,8780,8780,8690,9327
|
||||
20250408,103600,2195247300,8710,8780,8800,8710,5583
|
||||
20250408,103500,2146437330,8780,8790,8830,8780,1992
|
||||
20250408,103400,2128933170,8840,8790,8840,8790,837
|
||||
20250408,103300,2121562110,8840,8790,8840,8780,2420
|
||||
20250408,103200,2100273860,8790,8840,8850,8780,4990
|
||||
20250408,103100,2056310120,8830,8830,8850,8830,859
|
||||
20250408,103000,2048718340,8830,8870,8870,8820,4136
|
||||
20250408,102900,2012150880,8870,8870,8880,8860,712
|
||||
20250408,102800,2005839240,8870,8880,8900,8870,2689
|
||||
20250408,102700,1981962460,8880,8890,8900,8880,135
|
||||
20250408,102600,1980762475,8890,8890,8910,8880,2813
|
||||
20250408,102500,1955755665,8880,8890,8890,8880,691
|
||||
20250408,102400,1949613975,8890,8910,8910,8880,1304
|
||||
20250408,102300,1938015605,8920,8930,8930,8920,73
|
||||
20250408,102200,1937364045,8910,8910,8910,8910,93
|
||||
20250408,102100,1936535415,8940,8950,8950,8940,52
|
||||
20250408,102000,1936070525,8950,8890,8950,8890,8019
|
||||
20250408,101900,1864698985,8890,8910,8910,8890,2378
|
||||
20250408,101800,1843545105,8900,8940,8940,8900,8607
|
||||
20250408,101700,1766850365,8950,8940,8950,8930,831
|
||||
20250408,101600,1759420695,8950,8940,8950,8940,278
|
||||
20250408,101500,1756934995,8940,8920,8950,8910,484
|
||||
20250408,101400,1752617235,8940,8950,8950,8930,152
|
||||
20250408,101300,1751258075,8940,8940,8950,8940,519
|
||||
20250408,101200,1746617415,8950,8970,8970,8930,75
|
||||
20250408,101100,1745946945,8940,8910,8950,8895,8832
|
||||
20250408,101000,1667336090,8930,8940,8940,8920,656
|
||||
20250408,100900,1661481960,8920,8930,8930,8910,138
|
||||
20250408,100800,1660251930,8930,8940,8960,8900,1041
|
||||
20250408,100700,1650962510,8910,8920,8950,8910,886
|
||||
20250408,100600,1643062300,8950,8920,8960,8910,1058
|
||||
20250408,100500,1633616740,8920,8920,8940,8910,805
|
||||
20250408,100400,1626438810,8920,8930,8960,8910,1364
|
||||
20250408,100300,1614268510,8930,8960,8960,8930,1421
|
||||
20250408,100200,1601571890,8960,8960,9000,8950,1844
|
||||
20250408,100100,1585057510,9000,9000,9000,8950,1502
|
||||
20250408,100000,1571593180,9000,8985,9000,8980,93
|
||||
20250408,095900,1570757210,8970,9000,9000,8970,405
|
||||
20250408,095800,1567115550,8990,8990,9000,8990,270
|
||||
20250408,095700,1564687990,8970,8980,8990,8950,2236
|
||||
20250408,095600,1544632730,8980,9000,9000,8980,1860
|
||||
20250408,095500,1527913020,9000,9020,9060,9000,2143
|
||||
20250408,095400,1508611070,9020,9060,9060,9020,1093
|
||||
20250408,095300,1498749850,9060,9030,9060,9010,2162
|
||||
20250408,095200,1479253290,9030,9050,9050,9030,645
|
||||
20250408,095100,1473422570,9040,9030,9040,9030,576
|
||||
20250408,095000,1468216420,9060,9000,9070,8990,1506
|
||||
20250408,094900,1454640650,9000,9060,9060,8990,8932
|
||||
20250408,094800,1374124410,9070,9070,9070,9050,3257
|
||||
20250408,094700,1344639000,9070,9050,9080,9050,754
|
||||
20250408,094600,1337812480,9060,9060,9060,9060,27
|
||||
20250408,094500,1337567860,9060,9060,9060,9040,2787
|
||||
20250408,094400,1312339430,9060,9110,9120,9050,10880
|
||||
20250408,094300,1213630070,9130,9130,9130,9080,8042
|
||||
20250408,094200,1140476240,9110,9140,9140,9100,3443
|
||||
20250408,094100,1109106410,9110,9130,9150,9100,5145
|
||||
20250408,094000,1062192040,9150,9130,9150,9110,1984
|
||||
20250408,093900,1044084400,9110,9130,9160,9100,3097
|
||||
20250408,093800,1015810510,9100,9160,9160,9100,4099
|
||||
20250408,093700,978412490,9160,9130,9160,9120,2940
|
||||
20250408,093600,951524930,9140,9110,9140,9100,1422
|
||||
20250408,093500,938551970,9100,9100,9120,9080,6806
|
||||
20250408,093400,876586860,9120,9120,9140,9100,2121
|
||||
20250408,093300,857251580,9140,9140,9140,9100,3567
|
||||
20250408,093200,824732020,9120,9130,9140,9100,1861
|
||||
20250408,093100,807739990,9100,9100,9130,9090,6359
|
||||
20250408,093000,749818390,9130,9100,9140,9080,3838
|
||||
20250408,092900,714845160,9130,9130,9140,9100,3357
|
||||
20250408,092800,684229570,9100,9090,9130,9090,4115
|
||||
20250408,092700,646741700,9120,9110,9130,9090,1400
|
||||
20250408,092600,633986800,9120,9110,9140,9070,1981
|
||||
20250408,092500,615931400,9070,9080,9110,9070,4659
|
||||
20250408,092400,573582950,9070,9080,9100,9060,1244
|
||||
20250408,092300,562280710,9100,9030,9140,9030,1170
|
||||
20250408,092200,551665170,9140,9060,9140,9020,2492
|
||||
20250408,092100,529101150,9090,9060,9090,9060,73
|
||||
20250408,092000,528439740,9090,9070,9090,9040,708
|
||||
20250408,091900,522027910,9070,9090,9090,9050,933
|
||||
20250408,091800,513574130,9090,9040,9090,9040,1246
|
||||
20250408,091700,502271160,9040,9060,9080,9040,377
|
||||
20250408,091600,498859710,9050,9080,9080,9050,2375
|
||||
20250408,091500,477355660,9080,9080,9080,9050,715
|
||||
20250408,091400,470874780,9110,9090,9130,9060,2193
|
||||
20250408,091300,450943090,9090,9140,9140,9090,4765
|
||||
20250408,091200,407551120,9150,9150,9160,9150,572
|
||||
20250408,091100,402317210,9150,9170,9170,9140,1291
|
||||
20250408,091000,390511950,9150,9130,9160,9110,3006
|
||||
20250408,090900,363022520,9110,9130,9130,9110,460
|
||||
20250408,090800,358829550,9130,9150,9150,9120,809
|
||||
20250408,090700,351435150,9150,9140,9170,9140,253
|
||||
20250408,090600,349120090,9170,9150,9180,9150,549
|
||||
20250408,090500,344095580,9180,9160,9180,9120,2156
|
||||
20250408,090400,324362320,9160,9190,9200,9110,5211
|
||||
20250408,090300,276684850,9160,9140,9200,9130,2883
|
||||
20250408,090200,250232290,9160,9130,9160,9100,4681
|
||||
20250408,090100,207506730,9160,9210,9210,9110,5775
|
||||
20250408,090000,154780840,9210,9210,9250,9160,16807
|
||||
|
Reference in New Issue
Block a user