Update 2025-04-08 2740 candle_min
This commit is contained in:
595
025550/min/candle-20250408.csv
Normal file
595
025550/min/candle-20250408.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185300,32978885326,4905,4905,4905,4905,39876
|
||||
20250408,185200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,185100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,185000,32978885326,4905,4905,4905,4905,0
|
||||
20250408,184900,32978885326,4905,4905,4905,4905,0
|
||||
20250408,184800,32978885326,4905,4905,4905,4905,0
|
||||
20250408,184700,32978885326,4905,4905,4905,4905,0
|
||||
20250408,184600,32978885326,4905,4905,4905,4905,0
|
||||
20250408,184500,32978885326,4905,4905,4905,4905,0
|
||||
20250408,184400,32978885326,4905,4905,4905,4905,0
|
||||
20250408,184300,32978885326,4905,4905,4905,4905,0
|
||||
20250408,184200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,184100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,184000,32978885326,4905,4905,4905,4905,0
|
||||
20250408,183900,32978885326,4905,4905,4905,4905,0
|
||||
20250408,183800,32978885326,4905,4905,4905,4905,0
|
||||
20250408,183700,32978885326,4905,4905,4905,4905,0
|
||||
20250408,183600,32978885326,4905,4905,4905,4905,0
|
||||
20250408,183500,32978885326,4905,4905,4905,4905,0
|
||||
20250408,183400,32978885326,4905,4905,4905,4905,0
|
||||
20250408,183300,32978885326,4905,4905,4905,4905,0
|
||||
20250408,183200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,183100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,183000,32978885326,4905,4905,4905,4905,0
|
||||
20250408,182900,32978885326,4905,4905,4905,4905,0
|
||||
20250408,182800,32978885326,4905,4905,4905,4905,0
|
||||
20250408,182700,32978885326,4905,4905,4905,4905,0
|
||||
20250408,182600,32978885326,4905,4905,4905,4905,0
|
||||
20250408,182500,32978885326,4905,4905,4905,4905,0
|
||||
20250408,182400,32978885326,4905,4905,4905,4905,0
|
||||
20250408,182300,32978885326,4905,4905,4905,4905,39876
|
||||
20250408,182200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,182100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,182000,32978885326,4905,4905,4905,4905,0
|
||||
20250408,181900,32978885326,4905,4905,4905,4905,0
|
||||
20250408,181800,32978885326,4905,4905,4905,4905,0
|
||||
20250408,181700,32978885326,4905,4905,4905,4905,0
|
||||
20250408,181600,32978885326,4905,4905,4905,4905,0
|
||||
20250408,181500,32978885326,4905,4905,4905,4905,0
|
||||
20250408,181400,32978885326,4905,4905,4905,4905,0
|
||||
20250408,181300,32978885326,4905,4905,4905,4905,0
|
||||
20250408,181200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,181100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,181000,32978885326,4905,4905,4905,4905,0
|
||||
20250408,180900,32978885326,4905,4905,4905,4905,0
|
||||
20250408,180800,32978885326,4905,4905,4905,4905,0
|
||||
20250408,180700,32978885326,4905,4905,4905,4905,0
|
||||
20250408,180600,32978885326,4905,4905,4905,4905,0
|
||||
20250408,180500,32978885326,4905,4905,4905,4905,0
|
||||
20250408,180400,32978885326,4905,4905,4905,4905,0
|
||||
20250408,180300,32978885326,4905,4905,4905,4905,0
|
||||
20250408,180200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,180100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,180000,32978885326,4905,4905,4905,4905,0
|
||||
20250408,175900,32978885326,4905,4905,4905,4905,0
|
||||
20250408,175800,32978885326,4905,4905,4905,4905,0
|
||||
20250408,175700,32978885326,4905,4905,4905,4905,0
|
||||
20250408,175600,32978885326,4905,4905,4905,4905,0
|
||||
20250408,175500,32978885326,4905,4905,4905,4905,0
|
||||
20250408,175400,32978885326,4905,4905,4905,4905,0
|
||||
20250408,175300,32978885326,4905,4905,4905,4905,39876
|
||||
20250408,175200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,175100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,175000,32978885326,4905,4905,4905,4905,0
|
||||
20250408,174900,32978885326,4905,4905,4905,4905,0
|
||||
20250408,174800,32978885326,4905,4905,4905,4905,0
|
||||
20250408,174700,32978885326,4905,4905,4905,4905,0
|
||||
20250408,174600,32978885326,4905,4905,4905,4905,0
|
||||
20250408,174500,32978885326,4905,4905,4905,4905,0
|
||||
20250408,174400,32978885326,4905,4905,4905,4905,0
|
||||
20250408,174300,32978885326,4905,4905,4905,4905,0
|
||||
20250408,174200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,174100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,174000,32978885326,4905,4905,4905,4905,0
|
||||
20250408,173900,32978885326,4905,4905,4905,4905,0
|
||||
20250408,173800,32978885326,4905,4905,4905,4905,0
|
||||
20250408,173700,32978885326,4905,4905,4905,4905,0
|
||||
20250408,173600,32978885326,4905,4905,4905,4905,0
|
||||
20250408,173500,32978885326,4905,4905,4905,4905,0
|
||||
20250408,173400,32978885326,4905,4905,4905,4905,0
|
||||
20250408,173300,32978885326,4905,4905,4905,4905,0
|
||||
20250408,173200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,173100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,173000,32978885326,4905,4905,4905,4905,0
|
||||
20250408,172900,32978885326,4905,4905,4905,4905,0
|
||||
20250408,172800,32978885326,4905,4905,4905,4905,0
|
||||
20250408,172700,32978885326,4905,4905,4905,4905,0
|
||||
20250408,172600,32978885326,4905,4905,4905,4905,0
|
||||
20250408,172500,32978885326,4905,4905,4905,4905,0
|
||||
20250408,172400,32978885326,4905,4905,4905,4905,0
|
||||
20250408,172300,32978885326,4905,4905,4905,4905,39876
|
||||
20250408,172200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,172100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,172000,32978885326,4905,4905,4905,4905,0
|
||||
20250408,171900,32978885326,4905,4905,4905,4905,0
|
||||
20250408,171800,32978885326,4905,4905,4905,4905,0
|
||||
20250408,171700,32978885326,4905,4905,4905,4905,0
|
||||
20250408,171600,32978885326,4905,4905,4905,4905,0
|
||||
20250408,171500,32978885326,4905,4905,4905,4905,0
|
||||
20250408,171400,32978885326,4905,4905,4905,4905,0
|
||||
20250408,171300,32978885326,4905,4905,4905,4905,0
|
||||
20250408,171200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,171100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,171000,32978885326,4905,4905,4905,4905,0
|
||||
20250408,170900,32978885326,4905,4905,4905,4905,0
|
||||
20250408,170800,32978885326,4905,4905,4905,4905,0
|
||||
20250408,170700,32978885326,4905,4905,4905,4905,0
|
||||
20250408,170600,32978885326,4905,4905,4905,4905,0
|
||||
20250408,170500,32978885326,4905,4905,4905,4905,0
|
||||
20250408,170400,32978885326,4905,4905,4905,4905,0
|
||||
20250408,170300,32978885326,4905,4905,4905,4905,0
|
||||
20250408,170200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,170100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,170000,32978885326,4905,4905,4905,4905,0
|
||||
20250408,165900,32978885326,4905,4905,4905,4905,0
|
||||
20250408,165800,32978885326,4905,4905,4905,4905,0
|
||||
20250408,165700,32978885326,4905,4905,4905,4905,0
|
||||
20250408,165600,32978885326,4905,4905,4905,4905,0
|
||||
20250408,165500,32978885326,4905,4905,4905,4905,0
|
||||
20250408,165400,32978885326,4905,4905,4905,4905,0
|
||||
20250408,165300,32978885326,4905,4905,4905,4905,39876
|
||||
20250408,165200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,165100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,165000,32978885326,4905,4905,4905,4905,0
|
||||
20250408,164900,32978885326,4905,4905,4905,4905,0
|
||||
20250408,164800,32978885326,4905,4905,4905,4905,0
|
||||
20250408,164700,32978885326,4905,4905,4905,4905,0
|
||||
20250408,164600,32978885326,4905,4905,4905,4905,0
|
||||
20250408,164500,32978885326,4905,4905,4905,4905,0
|
||||
20250408,164400,32978885326,4905,4905,4905,4905,0
|
||||
20250408,164300,32978885326,4905,4905,4905,4905,0
|
||||
20250408,164200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,164100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,164000,32978885326,4905,4905,4905,4905,0
|
||||
20250408,163900,32978885326,4905,4905,4905,4905,0
|
||||
20250408,163800,32978885326,4905,4905,4905,4905,0
|
||||
20250408,163700,32978885326,4905,4905,4905,4905,0
|
||||
20250408,163600,32978885326,4905,4905,4905,4905,0
|
||||
20250408,163500,32978885326,4905,4905,4905,4905,0
|
||||
20250408,163400,32978885326,4905,4905,4905,4905,0
|
||||
20250408,163300,32978885326,4905,4905,4905,4905,0
|
||||
20250408,163200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,163100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,163000,32978885326,4905,4905,4905,4905,0
|
||||
20250408,162900,32978885326,4905,4905,4905,4905,0
|
||||
20250408,162800,32978885326,4905,4905,4905,4905,0
|
||||
20250408,162700,32978885326,4905,4905,4905,4905,0
|
||||
20250408,162600,32978885326,4905,4905,4905,4905,0
|
||||
20250408,162500,32978885326,4905,4905,4905,4905,0
|
||||
20250408,162400,32978885326,4905,4905,4905,4905,0
|
||||
20250408,162300,32978885326,4905,4905,4905,4905,39876
|
||||
20250408,162200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,162100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,162000,32978885326,4905,4905,4905,4905,0
|
||||
20250408,161900,32978885326,4905,4905,4905,4905,0
|
||||
20250408,161800,32978885326,4905,4905,4905,4905,0
|
||||
20250408,161700,32978885326,4905,4905,4905,4905,0
|
||||
20250408,161600,32978885326,4905,4905,4905,4905,0
|
||||
20250408,161500,32978885326,4905,4905,4905,4905,0
|
||||
20250408,161400,32978885326,4905,4905,4905,4905,0
|
||||
20250408,161300,32978885326,4905,4905,4905,4905,0
|
||||
20250408,161200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,161100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,161000,32978885326,4905,4905,4905,4905,0
|
||||
20250408,160900,32978885326,4905,4905,4905,4905,0
|
||||
20250408,160800,32978885326,4905,4905,4905,4905,0
|
||||
20250408,160700,32978885326,4905,4905,4905,4905,0
|
||||
20250408,160600,32978885326,4905,4905,4905,4905,0
|
||||
20250408,160500,32978885326,4905,4905,4905,4905,0
|
||||
20250408,160400,32978885326,4905,4905,4905,4905,0
|
||||
20250408,160300,32978885326,4905,4905,4905,4905,0
|
||||
20250408,160200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,160100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,160000,32978885326,4905,4905,4905,4905,0
|
||||
20250408,155900,32978885326,4905,4905,4905,4905,0
|
||||
20250408,155800,32978885326,4905,4905,4905,4905,0
|
||||
20250408,155700,32978885326,4905,4905,4905,4905,0
|
||||
20250408,155600,32978885326,4905,4905,4905,4905,0
|
||||
20250408,155500,32978885326,4905,4905,4905,4905,0
|
||||
20250408,155400,32978885326,4905,4905,4905,4905,0
|
||||
20250408,155300,32978885326,4905,4905,4905,4905,39876
|
||||
20250408,155200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,155100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,155000,32978885326,4905,4905,4905,4905,0
|
||||
20250408,154900,32978885326,4905,4905,4905,4905,0
|
||||
20250408,154800,32978885326,4905,4905,4905,4905,0
|
||||
20250408,154700,32978885326,4905,4905,4905,4905,0
|
||||
20250408,154600,32978885326,4905,4905,4905,4905,0
|
||||
20250408,154500,32978885326,4905,4905,4905,4905,0
|
||||
20250408,154400,32978885326,4905,4905,4905,4905,0
|
||||
20250408,154300,32978885326,4905,4905,4905,4905,0
|
||||
20250408,154200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,154100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,154000,32978885326,4905,4905,4905,4905,0
|
||||
20250408,153900,32978885326,4905,4905,4905,4905,0
|
||||
20250408,153800,32978885326,4905,4905,4905,4905,0
|
||||
20250408,153700,32978885326,4905,4905,4905,4905,0
|
||||
20250408,153600,32978885326,4905,4905,4905,4905,0
|
||||
20250408,153500,32978885326,4905,4905,4905,4905,0
|
||||
20250408,153400,32978885326,4905,4905,4905,4905,0
|
||||
20250408,153300,32978885326,4905,4905,4905,4905,0
|
||||
20250408,153200,32978885326,4905,4905,4905,4905,0
|
||||
20250408,153100,32978885326,4905,4905,4905,4905,0
|
||||
20250408,153000,32978885326,4905,4905,4905,4905,39876
|
||||
20250408,152900,32783293546,4905,4905,4905,4905,0
|
||||
20250408,152800,32783293546,4905,4905,4905,4905,0
|
||||
20250408,152700,32783293546,4905,4905,4905,4905,0
|
||||
20250408,152600,32783293546,4905,4905,4905,4905,0
|
||||
20250408,152500,32783293546,4905,4905,4905,4905,0
|
||||
20250408,152400,32783293546,4905,4905,4905,4905,0
|
||||
20250408,152300,32783293546,4905,4905,4905,4905,0
|
||||
20250408,152200,32783293546,4905,4905,4905,4905,0
|
||||
20250408,152100,32783293546,4905,4905,4905,4905,0
|
||||
20250408,152000,32783293546,4905,4905,4905,4905,0
|
||||
20250408,151900,32783293546,4905,4865,4915,4855,7750
|
||||
20250408,151800,32745360954,4860,4895,4910,4800,28742
|
||||
20250408,151700,32606254929,4910,4915,4915,4890,3611
|
||||
20250408,151600,32588552874,4915,4910,4920,4895,5372
|
||||
20250408,151500,32562181382,4920,4895,4920,4895,4515
|
||||
20250408,151400,32540036447,4895,4900,4900,4890,2442
|
||||
20250408,151300,32528079497,4895,4900,4910,4890,2440
|
||||
20250408,151200,32516133007,4900,4915,4920,4900,1950
|
||||
20250408,151100,32506557202,4915,4900,4915,4900,2870
|
||||
20250408,151000,32492484792,4900,4905,4915,4890,6099
|
||||
20250408,150900,32462599847,4925,4945,4945,4900,14263
|
||||
20250408,150800,32392389207,4940,4945,4945,4935,2370
|
||||
20250408,150700,32380684242,4950,4950,4955,4935,592
|
||||
20250408,150600,32377755457,4955,4935,4955,4935,1322
|
||||
20250408,150500,32371223272,4940,4955,4955,4935,1559
|
||||
20250408,150400,32363514917,4955,4940,4955,4935,3042
|
||||
20250408,150300,32348466967,4930,4915,4940,4915,781
|
||||
20250408,150200,32344614392,4915,4925,4940,4915,171
|
||||
20250408,150100,32343771822,4930,4940,4945,4900,5953
|
||||
20250408,150000,32314405402,4945,4955,4965,4945,3268
|
||||
20250408,145900,32298226872,4965,4970,4975,4955,8391
|
||||
20250408,145800,32256543707,4970,4945,4970,4945,4224
|
||||
20250408,145700,32235602702,4950,4960,4960,4950,3264
|
||||
20250408,145600,32219429552,4950,4975,4980,4950,4370
|
||||
20250408,145500,32197754242,4975,4985,4985,4960,8391
|
||||
20250408,145400,32156050462,4975,4940,4990,4940,5034
|
||||
20250408,145300,32131038587,4940,4945,4950,4935,8917
|
||||
20250408,145200,32086983362,4950,4940,4950,4920,3374
|
||||
20250408,145100,32070306292,4940,4920,4940,4920,1577
|
||||
20250408,145000,32062533472,4920,4925,4925,4910,1392
|
||||
20250408,144900,32055684502,4930,4940,4940,4905,1791
|
||||
20250408,144800,32046845542,4940,4995,4995,4925,6345
|
||||
20250408,144700,32015266267,4995,4855,4995,4840,27790
|
||||
20250408,144600,31878125833,4855,4860,4860,4830,2743
|
||||
20250408,144500,31864859568,4860,4825,4860,4820,8375
|
||||
20250408,144400,31824334113,4825,4835,4840,4825,1715
|
||||
20250408,144300,31816043808,4830,4840,4845,4830,886
|
||||
20250408,144200,31811760283,4840,4855,4855,4835,923
|
||||
20250408,144100,31807291383,4855,4855,4860,4850,3846
|
||||
20250408,144000,31788629448,4855,4845,4860,4845,3027
|
||||
20250408,143900,31773941763,4850,4830,4850,4825,3213
|
||||
20250408,143800,31758396168,4840,4845,4845,4830,2093
|
||||
20250408,143700,31748273658,4845,4840,4850,4840,1839
|
||||
20250408,143600,31739367373,4840,4820,4840,4805,4163
|
||||
20250408,143500,31719308553,4810,4820,4820,4805,1860
|
||||
20250408,143400,31710348098,4820,4820,4820,4820,1544
|
||||
20250408,143300,31702906018,4820,4820,4820,4805,1216
|
||||
20250408,143200,31697058263,4820,4820,4820,4795,292
|
||||
20250408,143100,31695653148,4820,4785,4820,4785,1787
|
||||
20250408,143000,31687064953,4785,4800,4800,4785,5160
|
||||
20250408,142900,31662341248,4785,4785,4800,4785,2395
|
||||
20250408,142800,31650860943,4785,4810,4810,4775,4472
|
||||
20250408,142700,31629474493,4785,4815,4820,4785,3841
|
||||
20250408,142600,31611046333,4805,4820,4820,4805,3302
|
||||
20250408,142500,31595159628,4820,4840,4845,4810,1733
|
||||
20250408,142400,31586794678,4830,4820,4845,4805,1857
|
||||
20250408,142300,31577843673,4815,4775,4825,4775,6286
|
||||
20250408,142200,31547718318,4785,4770,4785,4760,7025
|
||||
20250408,142100,31514222126,4770,4785,4785,4770,1194
|
||||
20250408,142000,31508522046,4790,4790,4790,4770,4754
|
||||
20250408,141900,31485800826,4785,4780,4785,4765,3212
|
||||
20250408,141800,31470481251,4795,4765,4805,4745,12511
|
||||
20250408,141700,31410909620,4765,4810,4810,4765,27927
|
||||
20250408,141600,31276975015,4820,4830,4830,4805,4540
|
||||
20250408,141500,31255123413,4810,4830,4837,4805,11004
|
||||
20250408,141400,31202116084,4830,4850,4855,4830,9605
|
||||
20250408,141300,31155612584,4850,4860,4860,4850,9993
|
||||
20250408,141200,31107126334,4855,4870,4870,4855,7067
|
||||
20250408,141100,31072762879,4870,4880,4880,4870,3019
|
||||
20250408,141000,31058039314,4875,4875,4880,4875,2122
|
||||
20250408,140900,31047693514,4875,4860,4875,4860,1412
|
||||
20250408,140800,31040817509,4865,4865,4865,4860,4345
|
||||
20250408,140700,31019689847,4865,4890,4890,4860,12619
|
||||
20250408,140600,30958201102,4890,4925,4925,4890,3196
|
||||
20250408,140500,30942552792,4925,4930,4950,4920,788
|
||||
20250408,140400,30938666412,4950,4890,4955,4880,9652
|
||||
20250408,140300,30891096232,4880,4885,4890,4875,5638
|
||||
20250408,140200,30863582297,4890,4905,4905,4890,2619
|
||||
20250408,140100,30850770612,4900,4905,4905,4890,1977
|
||||
20250408,140000,30841090922,4905,4890,4905,4890,627
|
||||
20250408,135900,30838017067,4885,4900,4920,4885,3087
|
||||
20250408,135800,30822893587,4905,4905,4910,4880,15412
|
||||
20250408,135700,30747407689,4910,4920,4920,4910,1819
|
||||
20250408,135600,30738469221,4920,4925,4925,4915,858
|
||||
20250408,135500,30734248274,4940,4925,4945,4920,1090
|
||||
20250408,135400,30728875974,4925,4935,4935,4925,1134
|
||||
20250408,135300,30723285529,4930,4920,4970,4910,3844
|
||||
20250408,135200,30704299929,4910,4950,4950,4910,2552
|
||||
20250408,135100,30691738819,4945,4985,4985,4925,1761
|
||||
20250408,135000,30683007599,4975,4930,4995,4925,7616
|
||||
20250408,134900,30645138114,4960,4915,4960,4905,9969
|
||||
20250408,134800,30595942414,4910,4915,4920,4905,4083
|
||||
20250408,134700,30575887084,4920,4925,4930,4920,5348
|
||||
20250408,134600,30549570684,4925,4925,4950,4925,4289
|
||||
20250408,134500,30528428659,4925,4950,4950,4920,7466
|
||||
20250408,134400,30491633114,4950,4940,4955,4935,2758
|
||||
20250408,134300,30478007794,4955,4955,4955,4945,3738
|
||||
20250408,134200,30459513239,4955,4945,4955,4940,3817
|
||||
20250408,134100,30440622103,4950,4950,4950,4935,4952
|
||||
20250408,134000,30416138728,4945,4915,4945,4915,6388
|
||||
20250408,133900,30384678603,4915,4905,4915,4905,1286
|
||||
20250408,133800,30378364388,4910,4905,4910,4895,2192
|
||||
20250408,133700,30367613878,4905,4895,4905,4890,2815
|
||||
20250408,133600,30353829288,4895,4900,4900,4890,1533
|
||||
20250408,133500,30346328997,4900,4915,4915,4900,2723
|
||||
20250408,133400,30332972442,4915,4900,4915,4900,7461
|
||||
20250408,133300,30296308782,4900,4895,4905,4890,4859
|
||||
20250408,133200,30272520467,4900,4890,4900,4885,967
|
||||
20250408,133100,30267793852,4890,4895,4905,4880,8805
|
||||
20250408,133000,30224677507,4905,4880,4905,4880,3060
|
||||
20250408,132900,30209685487,4880,4885,4890,4880,7836
|
||||
20250408,132800,30171401427,4885,4890,4895,4885,1476
|
||||
20250408,132700,30164183937,4890,4885,4895,4885,3073
|
||||
20250408,132600,30149165897,4885,4895,4895,4870,22645
|
||||
20250408,132500,30038608947,4895,4895,4905,4890,6122
|
||||
20250408,132400,30008636082,4890,4880,4900,4880,7079
|
||||
20250408,132300,29974021627,4880,4860,4880,4855,8932
|
||||
20250408,132200,29930553792,4860,4865,4880,4855,9012
|
||||
20250408,132100,29886737602,4865,4895,4900,4865,13131
|
||||
20250408,132000,29822585367,4895,4880,4900,4860,6604
|
||||
20250408,131900,29790335115,4865,4850,4875,4845,8808
|
||||
20250408,131800,29747563795,4850,4900,4900,4840,13782
|
||||
20250408,131700,29680475900,4900,4860,4915,4860,32460
|
||||
20250408,131600,29521668568,4855,4850,4860,4830,36186
|
||||
20250408,131500,29346196473,4855,4855,4855,4855,0
|
||||
20250408,131400,29346196473,4855,4905,4905,4855,28531
|
||||
20250408,131300,29207213808,4905,4920,4920,4905,7661
|
||||
20250408,131200,29169594268,4905,4940,4940,4895,28948
|
||||
20250408,131100,29027473153,4945,4940,4955,4935,7834
|
||||
20250408,131000,28988743128,4935,4990,4990,4935,38148
|
||||
20250408,130900,28799312980,4990,5010,5030,4990,9174
|
||||
20250408,130800,28753486280,5010,5020,5040,5000,13712
|
||||
20250408,130700,28684730860,5030,5030,5050,5020,4256
|
||||
20250408,130600,28663292090,5030,5030,5030,5020,2379
|
||||
20250408,130500,28651347600,5030,5025,5040,5020,3484
|
||||
20250408,130400,28633816705,5030,5030,5040,5020,1972
|
||||
20250408,130300,28623897605,5030,5030,5040,5020,493
|
||||
20250408,130200,28621418545,5050,5030,5050,5020,2505
|
||||
20250408,130100,28608791925,5010,5040,5040,5010,6959
|
||||
20250408,130000,28573863585,5050,5040,5050,5040,3337
|
||||
20250408,125900,28557011835,5040,5060,5060,5030,4348
|
||||
20250408,125800,28535101695,5060,5020,5080,5010,6502
|
||||
20250408,125700,28502289935,5010,5070,5070,5000,61074
|
||||
20250408,125600,28195632175,5060,5060,5070,5050,13588
|
||||
20250408,125500,28126962870,5060,5070,5070,5060,2128
|
||||
20250408,125400,28116177600,5070,5080,5080,5060,1802
|
||||
20250408,125300,28107043380,5070,5090,5090,5060,968
|
||||
20250408,125200,28102140320,5060,5090,5100,5060,15751
|
||||
20250408,125100,28022299310,5090,5100,5100,5090,1563
|
||||
20250408,125000,28014340330,5100,5100,5100,5100,200
|
||||
20250408,124900,28013320330,5110,5120,5120,5110,1251
|
||||
20250408,124800,28006916960,5120,5100,5120,5090,5846
|
||||
20250408,124700,27977103090,5090,5080,5100,5080,1414
|
||||
20250408,124600,27969910660,5080,5100,5100,5080,3944
|
||||
20250408,124500,27949839980,5110,5100,5110,5080,1214
|
||||
20250408,124400,27943651700,5110,5100,5120,5100,3384
|
||||
20250408,124300,27926377640,5080,5090,5090,5080,2359
|
||||
20250408,124200,27914374330,5080,5080,5090,5080,2004
|
||||
20250408,124100,27904193655,5090,5090,5090,5080,1184
|
||||
20250408,124000,27898176285,5080,5080,5090,5080,5093
|
||||
20250408,123900,27872291685,5080,5080,5090,5070,5272
|
||||
20250408,123800,27845509925,5090,5090,5090,5070,4599
|
||||
20250408,123700,27822162835,5090,5090,5100,5090,922
|
||||
20250408,123600,27817463705,5090,5090,5095,5070,5028
|
||||
20250408,123500,27791905870,5100,5110,5110,5090,12712
|
||||
20250408,123400,27726965270,5110,5120,5130,5110,5421
|
||||
20250408,123300,27699226330,5120,5110,5130,5110,1907
|
||||
20250408,123200,27689473880,5120,5130,5130,5110,10031
|
||||
20250408,123100,27638215130,5130,5120,5130,5110,2934
|
||||
20250408,123000,27623213100,5120,5120,5130,5120,1623
|
||||
20250408,122900,27614903310,5130,5110,5130,5110,2552
|
||||
20250408,122800,27601834540,5120,5120,5120,5110,613
|
||||
20250408,122700,27598699140,5100,5110,5110,5100,4683
|
||||
20250408,122600,27574773060,5110,5100,5110,5100,187
|
||||
20250408,122500,27573817790,5100,5080,5100,5070,2439
|
||||
20250408,122400,27561427610,5080,5090,5090,5080,3795
|
||||
20250408,122300,27542147790,5080,5090,5090,5080,1100
|
||||
20250408,122200,27536556180,5090,5100,5100,5080,3708
|
||||
20250408,122100,27517699920,5100,5100,5100,5090,2087
|
||||
20250408,122000,27507064790,5100,5090,5100,5090,792
|
||||
20250408,121900,27503026000,5100,5100,5100,5090,3724
|
||||
20250408,121800,27484054170,5100,5100,5110,5090,523
|
||||
20250408,121700,27481384570,5100,5110,5110,5100,2538
|
||||
20250408,121600,27468440610,5110,5100,5120,5100,199
|
||||
20250408,121500,27467424300,5100,5120,5140,5100,7497
|
||||
20250408,121400,27429119280,5130,5150,5150,5130,2788
|
||||
20250408,121300,27414801560,5140,5140,5140,5130,2861
|
||||
20250408,121200,27400098020,5140,5150,5160,5140,11408
|
||||
20250408,121100,27341295250,5150,5120,5150,5100,6869
|
||||
20250408,121000,27306087270,5100,5110,5120,5100,7282
|
||||
20250408,120900,27268905775,5110,5090,5110,5090,1280
|
||||
20250408,120800,27262381165,5110,5110,5110,5080,4532
|
||||
20250408,120700,27239302195,5100,5120,5120,5100,1103
|
||||
20250408,120600,27233662305,5110,5100,5110,5100,1843
|
||||
20250408,120500,27224253975,5100,5110,5110,5100,3993
|
||||
20250408,120400,27203870920,5100,5110,5110,5100,2000
|
||||
20250408,120300,27193658840,5110,5090,5120,5090,4609
|
||||
20250408,120200,27170160300,5090,5110,5110,5090,6812
|
||||
20250408,120100,27135413320,5110,5120,5120,5100,1648
|
||||
20250408,120000,27127001100,5120,5110,5120,5100,12369
|
||||
20250408,115900,27063887180,5110,5130,5130,5110,5283
|
||||
20250408,115800,27036853980,5130,5130,5130,5120,1446
|
||||
20250408,115700,27029446450,5130,5140,5140,5130,2773
|
||||
20250408,115600,27015219910,5140,5150,5150,5140,218
|
||||
20250408,115500,27014099290,5150,5160,5160,5130,3176
|
||||
20250408,115400,26997753290,5150,5130,5150,5120,4760
|
||||
20250408,115300,26973332380,5140,5150,5150,5130,1637
|
||||
20250408,115200,26964918650,5150,5160,5160,5150,8357
|
||||
20250408,115100,26921848820,5160,5150,5160,5150,2736
|
||||
20250408,115000,26907747355,5150,5150,5150,5140,909
|
||||
20250408,114900,26903068225,5140,5140,5170,5140,4722
|
||||
20250408,114800,26878764245,5150,5150,5170,5130,4335
|
||||
20250408,114700,26856453345,5150,5140,5150,5110,3066
|
||||
20250408,114600,26840732165,5130,5110,5140,5110,7343
|
||||
20250408,114500,26803144175,5110,5130,5140,5110,9298
|
||||
20250408,114400,26755492540,5120,5140,5140,5120,13112
|
||||
20250408,114300,26688193920,5140,5160,5160,5140,4636
|
||||
20250408,114200,26664332570,5160,5150,5160,5150,6442
|
||||
20250408,114100,26631135170,5150,5160,5170,5150,4695
|
||||
20250408,114000,26606934945,5170,5160,5170,5160,2996
|
||||
20250408,113900,26591465405,5160,5160,5170,5150,4599
|
||||
20250408,113800,26567735635,5160,5170,5170,5150,6430
|
||||
20250408,113700,26534578715,5160,5170,5180,5160,6002
|
||||
20250408,113600,26503588475,5170,5180,5180,5170,1552
|
||||
20250408,113500,26495553260,5180,5190,5190,5170,4580
|
||||
20250408,113400,26471844050,5180,5210,5210,5180,3256
|
||||
20250408,113300,26454945090,5200,5220,5220,5200,10984
|
||||
20250408,113200,26397785470,5230,5180,5230,5170,5379
|
||||
20250408,113100,26369817780,5180,5190,5190,5170,16701
|
||||
20250408,113000,26283250330,5200,5210,5220,5190,15250
|
||||
20250408,112900,26203938490,5210,5230,5230,5210,3844
|
||||
20250408,112800,26183895380,5220,5220,5240,5210,5537
|
||||
20250408,112700,26155028620,5210,5220,5220,5210,4065
|
||||
20250408,112600,26133822225,5220,5230,5230,5210,9130
|
||||
20250408,112500,26086191975,5230,5230,5240,5220,2717
|
||||
20250408,112400,26071983865,5240,5260,5260,5230,1049
|
||||
20250408,112300,26066487405,5230,5220,5260,5220,7463
|
||||
20250408,112200,26027396045,5220,5240,5250,5220,2093
|
||||
20250408,112100,26016441045,5250,5250,5250,5240,2422
|
||||
20250408,112000,26003726195,5250,5250,5260,5250,1380
|
||||
20250408,111900,25996480195,5250,5250,5260,5240,1739
|
||||
20250408,111800,25987349925,5240,5220,5250,5220,9865
|
||||
20250408,111700,25935741545,5220,5250,5250,5220,16345
|
||||
20250408,111600,25850197195,5250,5240,5250,5240,2223
|
||||
20250408,111500,25838544065,5250,5240,5250,5240,5583
|
||||
20250408,111400,25809287455,5240,5260,5260,5240,10121
|
||||
20250408,111300,25756157825,5250,5270,5270,5250,2923
|
||||
20250408,111200,25740782345,5270,5260,5270,5260,2526
|
||||
20250408,111100,25727488840,5260,5280,5290,5250,10930
|
||||
20250408,111000,25669842890,5290,5250,5290,5250,10879
|
||||
20250408,110900,25612473475,5260,5240,5260,5230,9454
|
||||
20250408,110800,25562897665,5230,5250,5250,5230,4295
|
||||
20250408,110700,25540393885,5240,5230,5260,5230,3916
|
||||
20250408,110600,25519868530,5260,5250,5260,5230,5337
|
||||
20250408,110500,25491886515,5240,5240,5250,5220,2124
|
||||
20250408,110400,25480761865,5220,5250,5270,5220,14890
|
||||
20250408,110300,25402750715,5260,5270,5290,5250,17877
|
||||
20250408,110200,25308495860,5280,5290,5300,5270,41468
|
||||
20250408,110100,25089377550,5280,5280,5300,5270,33858
|
||||
20250408,110000,24910458020,5275,5260,5280,5250,15016
|
||||
20250408,105900,24831403245,5250,5220,5260,5210,11661
|
||||
20250408,105800,24770244150,5220,5190,5225,5190,5109
|
||||
20250408,105700,24743583035,5210,5190,5210,5190,5331
|
||||
20250408,105600,24715873130,5190,5190,5190,5180,4538
|
||||
20250408,105500,24692321300,5200,5200,5210,5190,8651
|
||||
20250408,105400,24647401040,5200,5210,5230,5190,12438
|
||||
20250408,105300,24582680620,5210,5220,5230,5210,8576
|
||||
20250408,105200,24537912150,5230,5250,5260,5220,8327
|
||||
20250408,105100,24494352530,5240,5250,5270,5230,17951
|
||||
20250408,105000,24399993625,5250,5260,5270,5240,12113
|
||||
20250408,104900,24336370535,5270,5280,5290,5250,24245
|
||||
20250408,104800,24208473490,5280,5270,5280,5250,10879
|
||||
20250408,104700,24151155740,5270,5250,5270,5240,10123
|
||||
20250408,104600,24097980920,5250,5260,5270,5240,10840
|
||||
20250408,104500,24041020460,5260,5290,5290,5230,34888
|
||||
20250408,104400,23857303120,5300,5280,5300,5270,25852
|
||||
20250408,104300,23720747965,5280,5240,5300,5240,34845
|
||||
20250408,104200,23537099690,5240,5230,5250,5220,12163
|
||||
20250408,104100,23473363705,5230,5230,5240,5200,14824
|
||||
20250408,104000,23396049640,5230,5200,5230,5200,17539
|
||||
20250408,103900,23304649715,5200,5190,5210,5190,3992
|
||||
20250408,103800,23283884190,5200,5190,5210,5190,13835
|
||||
20250408,103700,23211948820,5200,5180,5210,5180,10699
|
||||
20250408,103600,23156358180,5180,5180,5190,5180,4299
|
||||
20250408,103500,23134080635,5170,5210,5210,5170,20083
|
||||
20250408,103400,23029844715,5210,5190,5220,5180,13172
|
||||
20250408,103300,22961330705,5190,5210,5220,5190,19284
|
||||
20250408,103200,22860962330,5210,5195,5220,5180,17198
|
||||
20250408,103100,22771452555,5190,5180,5200,5170,18065
|
||||
20250408,103000,22677787010,5180,5150,5180,5130,9142
|
||||
20250408,102900,22630635100,5140,5160,5160,5140,9343
|
||||
20250408,102800,22582518480,5160,5150,5160,5140,3345
|
||||
20250408,102700,22565293710,5150,5130,5150,5110,3475
|
||||
20250408,102600,22547448615,5120,5160,5160,5100,28133
|
||||
20250408,102500,22403643495,5160,5120,5170,5120,19030
|
||||
20250408,102400,22305934915,5120,5110,5120,5100,3276
|
||||
20250408,102300,22289203315,5100,5110,5110,5090,4920
|
||||
20250408,102200,22264110505,5110,5110,5110,5100,2613
|
||||
20250408,102100,22250783915,5110,5105,5120,5100,5559
|
||||
20250408,102000,22222402100,5110,5120,5130,5100,4012
|
||||
20250408,101900,22201887070,5120,5130,5140,5120,2604
|
||||
20250408,101800,22188543220,5130,5100,5145,5090,6341
|
||||
20250408,101700,22156035840,5100,5095,5110,5075,9981
|
||||
20250408,101600,22105249345,5090,5140,5140,5090,10791
|
||||
20250408,101500,22050187245,5140,5130,5140,5120,3090
|
||||
20250408,101400,22034342935,5130,5110,5140,5100,5998
|
||||
20250408,101300,22003638175,5110,5100,5110,5100,4264
|
||||
20250408,101200,21981884335,5110,5120,5140,5100,16430
|
||||
20250408,101100,21897862835,5130,5150,5150,5120,8181
|
||||
20250408,101000,21855864590,5150,5160,5170,5130,16474
|
||||
20250408,100900,21771081045,5170,5160,5170,5140,11307
|
||||
20250408,100800,21712799805,5160,5120,5170,5110,11898
|
||||
20250408,100700,21651734125,5120,5150,5170,5110,11946
|
||||
20250408,100600,21590318145,5150,5135,5170,5130,23516
|
||||
20250408,100500,21469344440,5130,5120,5130,5110,10723
|
||||
20250408,100400,21414451510,5120,5070,5120,5070,13045
|
||||
20250408,100300,21348019580,5070,5090,5090,5060,13030
|
||||
20250408,100200,21281976580,5080,5070,5100,5050,7299
|
||||
20250408,100100,21244882870,5050,5050,5110,5030,24689
|
||||
20250408,100000,21119687775,5050,5040,5070,5020,9606
|
||||
20250408,095900,21071267715,5020,4995,5040,4995,15781
|
||||
20250408,095800,20992002120,4995,5030,5030,4975,46208
|
||||
20250408,095700,20761483445,5000,5040,5050,4990,71253
|
||||
20250408,095600,20404466075,5040,5070,5090,5040,16881
|
||||
20250408,095500,20319151125,5070,5065,5080,5060,6687
|
||||
20250408,095400,20285301010,5070,5100,5100,5050,11253
|
||||
20250408,095300,20228235980,5100,5080,5120,5050,7409
|
||||
20250408,095200,20190646085,5060,5080,5100,5060,4495
|
||||
20250408,095100,20167809955,5080,5120,5120,5050,26764
|
||||
20250408,095000,20031716905,5110,5130,5130,5100,8891
|
||||
20250408,094900,19986318655,5140,5100,5150,5100,42228
|
||||
20250408,094800,19770197815,5100,5050,5100,5050,18008
|
||||
20250408,094700,19678838565,5060,5070,5070,5040,13719
|
||||
20250408,094600,19609480505,5070,5090,5100,5060,20345
|
||||
20250408,094500,19506246975,5080,5100,5100,5060,13444
|
||||
20250408,094400,19437974245,5100,5100,5110,5090,4370
|
||||
20250408,094300,19415682015,5110,5080,5110,5070,13158
|
||||
20250408,094200,19348730195,5080,5080,5090,5070,7498
|
||||
20250408,094100,19310662375,5080,5100,5100,5070,12019
|
||||
20250408,094000,19249611250,5100,5100,5100,5080,9893
|
||||
20250408,093900,19199236120,5090,5100,5110,5090,5812
|
||||
20250408,093800,19169619850,5100,5090,5100,5070,12499
|
||||
20250408,093700,19106033820,5090,5070,5090,5050,8039
|
||||
20250408,093600,19065272220,5050,5050,5080,5030,11203
|
||||
20250408,093500,19008617855,5050,5030,5110,5020,21117
|
||||
20250408,093400,18901398955,5030,5010,5070,5000,23719
|
||||
20250408,093300,18782338245,5010,5030,5080,5000,30257
|
||||
20250408,093200,18630247075,5060,5020,5060,5000,27712
|
||||
20250408,093100,18491263775,5020,5070,5090,5010,25461
|
||||
20250408,093000,18362992285,5070,5080,5090,5070,5022
|
||||
20250408,092900,18337508375,5080,5120,5120,5070,14745
|
||||
20250408,092800,18262604095,5110,5100,5120,5070,13359
|
||||
20250408,092700,18194589405,5100,5120,5140,5080,29679
|
||||
20250408,092600,18042644315,5120,5110,5140,5100,35288
|
||||
20250408,092500,17862036295,5120,5100,5170,5080,35991
|
||||
20250408,092400,17677586355,5100,5095,5110,5060,34183
|
||||
20250408,092300,17503516765,5100,5070,5100,5050,26204
|
||||
20250408,092200,17370368500,5070,5000,5070,4995,39724
|
||||
20250408,092100,17170825935,4995,5050,5050,4985,68949
|
||||
20250408,092000,16825879245,5040,5080,5080,5010,100993
|
||||
20250408,091900,16316860675,5090,5120,5130,5080,48232
|
||||
20250408,091800,16070311155,5110,5110,5140,5070,34423
|
||||
20250408,091700,15894635165,5110,5100,5140,5070,96450
|
||||
20250408,091600,15403196625,5110,5170,5180,5100,89660
|
||||
20250408,091500,14943142915,5180,5240,5290,5150,100043
|
||||
20250408,091400,14422148855,5260,5280,5300,5240,49021
|
||||
20250408,091300,14163669890,5290,5370,5400,5230,108108
|
||||
20250408,091200,13590311235,5350,5360,5380,5300,58577
|
||||
20250408,091100,13277616145,5350,5430,5460,5290,158079
|
||||
20250408,091000,12427893725,5435,5520,5610,5420,190842
|
||||
20250408,090900,11376418025,5500,5660,5690,5460,225778
|
||||
20250408,090800,10117793025,5690,5590,5720,5580,437968
|
||||
20250408,090700,7635259190,5590,5290,5700,5280,684589
|
||||
20250408,090600,3794934855,5280,5330,5390,5200,116163
|
||||
20250408,090500,3177482745,5360,5210,5360,5140,92231
|
||||
20250408,090400,2695998095,5210,5170,5250,5140,55037
|
||||
20250408,090300,2410433615,5170,5220,5250,5120,57154
|
||||
20250408,090200,2115011155,5260,5100,5290,5070,78008
|
||||
20250408,090100,1711326175,5110,5310,5310,5010,135795
|
||||
20250408,090000,1017131425,5270,5390,5450,5110,190722
|
||||
|
Reference in New Issue
Block a user