Update 2025-04-08 2740 candle_min
This commit is contained in:
596
025980/min/candle-20250408.csv
Normal file
596
025980/min/candle-20250408.csv
Normal file
@@ -0,0 +1,596 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185400,6628918930,6250,6250,6250,6250,13612
|
||||
20250408,185300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,185200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,185100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,185000,6628918930,6250,6250,6250,6250,0
|
||||
20250408,184900,6628918930,6250,6250,6250,6250,0
|
||||
20250408,184800,6628918930,6250,6250,6250,6250,0
|
||||
20250408,184700,6628918930,6250,6250,6250,6250,0
|
||||
20250408,184600,6628918930,6250,6250,6250,6250,0
|
||||
20250408,184500,6628918930,6250,6250,6250,6250,0
|
||||
20250408,184400,6628918930,6250,6250,6250,6250,0
|
||||
20250408,184300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,184200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,184100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,184000,6628918930,6250,6250,6250,6250,0
|
||||
20250408,183900,6628918930,6250,6250,6250,6250,0
|
||||
20250408,183800,6628918930,6250,6250,6250,6250,0
|
||||
20250408,183700,6628918930,6250,6250,6250,6250,0
|
||||
20250408,183600,6628918930,6250,6250,6250,6250,0
|
||||
20250408,183500,6628918930,6250,6250,6250,6250,0
|
||||
20250408,183400,6628918930,6250,6250,6250,6250,0
|
||||
20250408,183300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,183200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,183100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,183000,6628918930,6250,6250,6250,6250,0
|
||||
20250408,182900,6628918930,6250,6250,6250,6250,0
|
||||
20250408,182800,6628918930,6250,6250,6250,6250,0
|
||||
20250408,182700,6628918930,6250,6250,6250,6250,0
|
||||
20250408,182600,6628918930,6250,6250,6250,6250,0
|
||||
20250408,182500,6628918930,6250,6250,6250,6250,0
|
||||
20250408,182400,6628918930,6250,6250,6250,6250,13612
|
||||
20250408,182300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,182200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,182100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,182000,6628918930,6250,6250,6250,6250,0
|
||||
20250408,181900,6628918930,6250,6250,6250,6250,0
|
||||
20250408,181800,6628918930,6250,6250,6250,6250,0
|
||||
20250408,181700,6628918930,6250,6250,6250,6250,0
|
||||
20250408,181600,6628918930,6250,6250,6250,6250,0
|
||||
20250408,181500,6628918930,6250,6250,6250,6250,0
|
||||
20250408,181400,6628918930,6250,6250,6250,6250,0
|
||||
20250408,181300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,181200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,181100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,181000,6628918930,6250,6250,6250,6250,0
|
||||
20250408,180900,6628918930,6250,6250,6250,6250,0
|
||||
20250408,180800,6628918930,6250,6250,6250,6250,0
|
||||
20250408,180700,6628918930,6250,6250,6250,6250,0
|
||||
20250408,180600,6628918930,6250,6250,6250,6250,0
|
||||
20250408,180500,6628918930,6250,6250,6250,6250,0
|
||||
20250408,180400,6628918930,6250,6250,6250,6250,0
|
||||
20250408,180300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,180200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,180100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,180000,6628918930,6250,6250,6250,6250,0
|
||||
20250408,175900,6628918930,6250,6250,6250,6250,0
|
||||
20250408,175800,6628918930,6250,6250,6250,6250,0
|
||||
20250408,175700,6628918930,6250,6250,6250,6250,0
|
||||
20250408,175600,6628918930,6250,6250,6250,6250,0
|
||||
20250408,175500,6628918930,6250,6250,6250,6250,0
|
||||
20250408,175400,6628918930,6250,6250,6250,6250,13612
|
||||
20250408,175300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,175200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,175100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,175000,6628918930,6250,6250,6250,6250,0
|
||||
20250408,174900,6628918930,6250,6250,6250,6250,0
|
||||
20250408,174800,6628918930,6250,6250,6250,6250,0
|
||||
20250408,174700,6628918930,6250,6250,6250,6250,0
|
||||
20250408,174600,6628918930,6250,6250,6250,6250,0
|
||||
20250408,174500,6628918930,6250,6250,6250,6250,0
|
||||
20250408,174400,6628918930,6250,6250,6250,6250,0
|
||||
20250408,174300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,174200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,174100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,174000,6628918930,6250,6250,6250,6250,0
|
||||
20250408,173900,6628918930,6250,6250,6250,6250,0
|
||||
20250408,173800,6628918930,6250,6250,6250,6250,0
|
||||
20250408,173700,6628918930,6250,6250,6250,6250,0
|
||||
20250408,173600,6628918930,6250,6250,6250,6250,0
|
||||
20250408,173500,6628918930,6250,6250,6250,6250,0
|
||||
20250408,173400,6628918930,6250,6250,6250,6250,0
|
||||
20250408,173300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,173200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,173100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,173000,6628918930,6250,6250,6250,6250,0
|
||||
20250408,172900,6628918930,6250,6250,6250,6250,0
|
||||
20250408,172800,6628918930,6250,6250,6250,6250,0
|
||||
20250408,172700,6628918930,6250,6250,6250,6250,0
|
||||
20250408,172600,6628918930,6250,6250,6250,6250,0
|
||||
20250408,172500,6628918930,6250,6250,6250,6250,0
|
||||
20250408,172400,6628918930,6250,6250,6250,6250,13612
|
||||
20250408,172300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,172200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,172100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,172000,6628918930,6250,6250,6250,6250,0
|
||||
20250408,171900,6628918930,6250,6250,6250,6250,0
|
||||
20250408,171800,6628918930,6250,6250,6250,6250,0
|
||||
20250408,171700,6628918930,6250,6250,6250,6250,0
|
||||
20250408,171600,6628918930,6250,6250,6250,6250,0
|
||||
20250408,171500,6628918930,6250,6250,6250,6250,0
|
||||
20250408,171400,6628918930,6250,6250,6250,6250,0
|
||||
20250408,171300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,171200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,171100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,171000,6628918930,6250,6250,6250,6250,0
|
||||
20250408,170900,6628918930,6250,6250,6250,6250,0
|
||||
20250408,170800,6628918930,6250,6250,6250,6250,0
|
||||
20250408,170700,6628918930,6250,6250,6250,6250,0
|
||||
20250408,170600,6628918930,6250,6250,6250,6250,0
|
||||
20250408,170500,6628918930,6250,6250,6250,6250,0
|
||||
20250408,170400,6628918930,6250,6250,6250,6250,0
|
||||
20250408,170300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,170200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,170100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,170000,6628918930,6250,6250,6250,6250,0
|
||||
20250408,165900,6628918930,6250,6250,6250,6250,0
|
||||
20250408,165800,6628918930,6250,6250,6250,6250,0
|
||||
20250408,165700,6628918930,6250,6250,6250,6250,0
|
||||
20250408,165600,6628918930,6250,6250,6250,6250,0
|
||||
20250408,165500,6628918930,6250,6250,6250,6250,0
|
||||
20250408,165400,6628918930,6250,6250,6250,6250,13612
|
||||
20250408,165300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,165200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,165100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,165000,6628918930,6250,6250,6250,6250,0
|
||||
20250408,164900,6628918930,6250,6250,6250,6250,0
|
||||
20250408,164800,6628918930,6250,6250,6250,6250,0
|
||||
20250408,164700,6628918930,6250,6250,6250,6250,0
|
||||
20250408,164600,6628918930,6250,6250,6250,6250,0
|
||||
20250408,164500,6628918930,6250,6250,6250,6250,0
|
||||
20250408,164400,6628918930,6250,6250,6250,6250,0
|
||||
20250408,164300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,164200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,164100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,164000,6628918930,6250,6250,6250,6250,0
|
||||
20250408,163900,6628918930,6250,6250,6250,6250,0
|
||||
20250408,163800,6628918930,6250,6250,6250,6250,0
|
||||
20250408,163700,6628918930,6250,6250,6250,6250,0
|
||||
20250408,163600,6628918930,6250,6250,6250,6250,0
|
||||
20250408,163500,6628918930,6250,6250,6250,6250,0
|
||||
20250408,163400,6628918930,6250,6250,6250,6250,0
|
||||
20250408,163300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,163200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,163100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,163000,6628918930,6250,6250,6250,6250,0
|
||||
20250408,162900,6628918930,6250,6250,6250,6250,0
|
||||
20250408,162800,6628918930,6250,6250,6250,6250,0
|
||||
20250408,162700,6628918930,6250,6250,6250,6250,0
|
||||
20250408,162600,6628918930,6250,6250,6250,6250,0
|
||||
20250408,162500,6628918930,6250,6250,6250,6250,0
|
||||
20250408,162400,6628918930,6250,6250,6250,6250,13612
|
||||
20250408,162300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,162200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,162100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,162000,6628918930,6250,6250,6250,6250,0
|
||||
20250408,161900,6628918930,6250,6250,6250,6250,0
|
||||
20250408,161800,6628918930,6250,6250,6250,6250,0
|
||||
20250408,161700,6628918930,6250,6250,6250,6250,0
|
||||
20250408,161600,6628918930,6250,6250,6250,6250,0
|
||||
20250408,161500,6628918930,6250,6250,6250,6250,0
|
||||
20250408,161400,6628918930,6250,6250,6250,6250,0
|
||||
20250408,161300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,161200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,161100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,161000,6628918930,6250,6250,6250,6250,0
|
||||
20250408,160900,6628918930,6250,6250,6250,6250,0
|
||||
20250408,160800,6628918930,6250,6250,6250,6250,0
|
||||
20250408,160700,6628918930,6250,6250,6250,6250,0
|
||||
20250408,160600,6628918930,6250,6250,6250,6250,0
|
||||
20250408,160500,6628918930,6250,6250,6250,6250,0
|
||||
20250408,160400,6628918930,6250,6250,6250,6250,0
|
||||
20250408,160300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,160200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,160100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,160000,6628918930,6250,6250,6250,6250,0
|
||||
20250408,155900,6628918930,6250,6250,6250,6250,0
|
||||
20250408,155800,6628918930,6250,6250,6250,6250,0
|
||||
20250408,155700,6628918930,6250,6250,6250,6250,0
|
||||
20250408,155600,6628918930,6250,6250,6250,6250,0
|
||||
20250408,155500,6628918930,6250,6250,6250,6250,0
|
||||
20250408,155400,6628918930,6250,6250,6250,6250,13612
|
||||
20250408,155300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,155200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,155100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,155000,6628918930,6250,6250,6250,6250,0
|
||||
20250408,154900,6628918930,6250,6250,6250,6250,0
|
||||
20250408,154800,6628918930,6250,6250,6250,6250,0
|
||||
20250408,154700,6628918930,6250,6250,6250,6250,0
|
||||
20250408,154600,6628918930,6250,6250,6250,6250,0
|
||||
20250408,154500,6628918930,6250,6250,6250,6250,0
|
||||
20250408,154400,6628918930,6250,6250,6250,6250,0
|
||||
20250408,154300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,154200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,154100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,154000,6628918930,6250,6250,6250,6250,0
|
||||
20250408,153900,6628918930,6250,6250,6250,6250,0
|
||||
20250408,153800,6628918930,6250,6250,6250,6250,0
|
||||
20250408,153700,6628918930,6250,6250,6250,6250,0
|
||||
20250408,153600,6628918930,6250,6250,6250,6250,0
|
||||
20250408,153500,6628918930,6250,6250,6250,6250,0
|
||||
20250408,153400,6628918930,6250,6250,6250,6250,0
|
||||
20250408,153300,6628918930,6250,6250,6250,6250,0
|
||||
20250408,153200,6628918930,6250,6250,6250,6250,0
|
||||
20250408,153100,6628918930,6250,6250,6250,6250,0
|
||||
20250408,153000,6628918930,6250,6250,6250,6250,13612
|
||||
20250408,152900,6543843930,6260,6260,6260,6260,0
|
||||
20250408,152800,6543843930,6260,6260,6260,6260,0
|
||||
20250408,152700,6543843930,6260,6260,6260,6260,0
|
||||
20250408,152600,6543843930,6260,6260,6260,6260,0
|
||||
20250408,152500,6543843930,6260,6260,6260,6260,0
|
||||
20250408,152400,6543843930,6260,6260,6260,6260,0
|
||||
20250408,152300,6543843930,6260,6260,6260,6260,0
|
||||
20250408,152200,6543843930,6260,6260,6260,6260,0
|
||||
20250408,152100,6543843930,6260,6260,6260,6260,0
|
||||
20250408,152000,6543843930,6260,6260,6260,6260,0
|
||||
20250408,151900,6543843930,6260,6250,6260,6240,3517
|
||||
20250408,151800,6521868890,6240,6240,6260,6240,474
|
||||
20250408,151700,6518910860,6260,6240,6260,6240,4302
|
||||
20250408,151600,6492019370,6240,6250,6250,6240,132
|
||||
20250408,151500,6491194670,6260,6250,6270,6250,679
|
||||
20250408,151400,6486944660,6260,6240,6260,6230,2005
|
||||
20250408,151300,6474417790,6240,6250,6250,6240,17
|
||||
20250408,151200,6474311550,6250,6240,6250,6240,156
|
||||
20250408,151100,6473337960,6240,6240,6240,6230,609
|
||||
20250408,151000,6469539330,6250,6260,6260,6250,1762
|
||||
20250408,150900,6458526190,6260,6270,6270,6260,2061
|
||||
20250408,150800,6445615320,6270,6280,6280,6270,360
|
||||
20250408,150700,6443358020,6270,6260,6280,6260,1064
|
||||
20250408,150600,6436686650,6270,6270,6280,6270,1094
|
||||
20250408,150500,6429827060,6270,6280,6280,6270,538
|
||||
20250408,150400,6426453520,6270,6270,6280,6260,2425
|
||||
20250408,150300,6411243210,6270,6260,6280,6260,1998
|
||||
20250408,150200,6398715110,6270,6260,6270,6260,721
|
||||
20250408,150100,6394200290,6260,6280,6280,6260,1149
|
||||
20250408,150000,6386999660,6270,6265,6280,6260,5357
|
||||
20250408,145900,6353385375,6270,6265,6270,6265,5
|
||||
20250408,145800,6353354030,6270,6270,6270,6270,159
|
||||
20250408,145700,6352357100,6270,6270,6270,6260,2007
|
||||
20250408,145600,6339792390,6270,6270,6270,6260,1456
|
||||
20250408,145500,6330663570,6270,6260,6270,6260,376
|
||||
20250408,145400,6328309530,6270,6250,6270,6250,1129
|
||||
20250408,145300,6321246440,6250,6250,6250,6240,706
|
||||
20250408,145200,6316836190,6250,6250,6250,6250,915
|
||||
20250408,145100,6311117440,6250,6240,6250,6240,330
|
||||
20250408,145000,6309055160,6240,6230,6240,6230,2364
|
||||
20250408,144900,6294315410,6220,6230,6230,6220,477
|
||||
20250408,144800,6291348450,6220,6220,6230,6210,6754
|
||||
20250408,144700,6249390420,6220,6220,6230,6220,3033
|
||||
20250408,144600,6230512160,6220,6230,6240,6220,1237
|
||||
20250408,144500,6222808700,6230,6230,6230,6230,910
|
||||
20250408,144400,6217139400,6230,6240,6240,6230,2484
|
||||
20250408,144300,6201663980,6240,6240,6250,6240,1152
|
||||
20250408,144200,6194475400,6250,6240,6250,6240,5161
|
||||
20250408,144100,6162269750,6250,6250,6260,6250,2486
|
||||
20250408,144000,6146732240,6260,6250,6260,6250,4695
|
||||
20250408,143900,6117384210,6250,6250,6250,6240,357
|
||||
20250408,143800,6115153160,6250,6250,6250,6250,215
|
||||
20250408,143700,6113809410,6250,6250,6250,6250,300
|
||||
20250408,143600,6111934410,6250,6250,6250,6250,0
|
||||
20250408,143500,6111934410,6250,6250,6250,6240,1676
|
||||
20250408,143400,6101472080,6240,6240,6250,6240,1120
|
||||
20250408,143300,6094483210,6250,6240,6250,6240,218
|
||||
20250408,143200,6093122010,6240,6250,6250,6240,583
|
||||
20250408,143100,6089478580,6250,6240,6250,6240,1776
|
||||
20250408,143000,6078394260,6240,6230,6240,6230,236
|
||||
20250408,142900,6076921720,6240,6240,6250,6240,571
|
||||
20250408,142800,6073358210,6240,6240,6240,6240,168
|
||||
20250408,142700,6072309890,6240,6240,6240,6240,5028
|
||||
20250408,142600,6040935170,6240,6245,6245,6240,805
|
||||
20250408,142500,6035911965,6250,6240,6250,6240,155
|
||||
20250408,142400,6034944715,6240,6240,6250,6240,1102
|
||||
20250408,142300,6028068225,6250,6240,6250,6240,108
|
||||
20250408,142200,6027394275,6250,6250,6250,6250,53
|
||||
20250408,142100,6027063025,6250,6240,6250,6240,1242
|
||||
20250408,142000,6019309115,6250,6250,6250,6250,33
|
||||
20250408,141900,6019102865,6240,6240,6240,6230,337
|
||||
20250408,141800,6017001355,6260,6240,6260,6240,236
|
||||
20250408,141700,6015527895,6230,6230,6240,6230,1231
|
||||
20250408,141600,6007848765,6240,6240,6240,6240,1245
|
||||
20250408,141500,6000079965,6240,6240,6250,6240,952
|
||||
20250408,141400,5994138645,6240,6240,6240,6240,712
|
||||
20250408,141300,5989695765,6250,6240,6250,6240,339
|
||||
20250408,141200,5987577205,6250,6250,6250,6250,826
|
||||
20250408,141100,5982414705,6250,6250,6250,6250,247
|
||||
20250408,141000,5980870955,6260,6260,6260,6260,1361
|
||||
20250408,140900,5972351095,6270,6270,6270,6270,1391
|
||||
20250408,140800,5963629525,6280,6280,6280,6280,5
|
||||
20250408,140700,5963598125,6270,6270,6290,6270,2332
|
||||
20250408,140600,5948968695,6280,6270,6280,6270,66
|
||||
20250408,140500,5948554715,6280,6280,6280,6270,565
|
||||
20250408,140400,5945006565,6280,6270,6280,6270,221
|
||||
20250408,140300,5943618905,6280,6280,6280,6280,660
|
||||
20250408,140200,5939474105,6280,6280,6280,6280,329
|
||||
20250408,140100,5937407985,6280,6290,6290,6280,3694
|
||||
20250408,140000,5914190495,6290,6270,6290,6270,4945
|
||||
20250408,135900,5883162505,6270,6270,6270,6270,477
|
||||
20250408,135800,5880171715,6260,6260,6270,6260,700
|
||||
20250408,135700,5875789705,6260,6270,6270,6260,2037
|
||||
20250408,135600,5863038045,6270,6260,6280,6260,1276
|
||||
20250408,135500,5855045195,6260,6260,6260,6260,147
|
||||
20250408,135400,5854124975,6250,6250,6260,6250,807
|
||||
20250408,135300,5849077785,6250,6250,6250,6250,4
|
||||
20250408,135200,5849052785,6250,6240,6270,6240,1996
|
||||
20250408,135100,5836589475,6230,6230,6230,6230,1583
|
||||
20250408,135000,5826727385,6230,6230,6230,6220,2396
|
||||
20250408,134900,5811812285,6240,6240,6240,6240,0
|
||||
20250408,134800,5811812285,6240,6240,6250,6230,1178
|
||||
20250408,134700,5804461105,6230,6220,6230,6220,2769
|
||||
20250408,134600,5787212895,6230,6230,6230,6230,183
|
||||
20250408,134500,5786072805,6230,6240,6240,6230,2767
|
||||
20250408,134400,5768828755,6240,6240,6240,6240,1391
|
||||
20250408,134300,5760148915,6240,6230,6240,6230,2757
|
||||
20250408,134200,5742961125,6230,6230,6240,6220,1630
|
||||
20250408,134100,5732804935,6230,6250,6250,6230,1651
|
||||
20250408,134000,5722497285,6250,6230,6250,6230,1149
|
||||
20250408,133900,5715328765,6230,6230,6240,6220,1814
|
||||
20250408,133800,5704037765,6230,6250,6250,6220,4488
|
||||
20250408,133700,5676069605,6250,6240,6250,6240,851
|
||||
20250408,133600,5670759315,6240,6240,6240,6240,132
|
||||
20250408,133500,5669935635,6240,6250,6260,6240,1646
|
||||
20250408,133400,5659654805,6250,6260,6260,6250,816
|
||||
20250408,133300,5654546835,6260,6260,6260,6260,748
|
||||
20250408,133200,5649864355,6270,6260,6270,6260,612
|
||||
20250408,133100,5646027135,6270,6270,6270,6270,1464
|
||||
20250408,133000,5636847855,6280,6280,6280,6270,1611
|
||||
20250408,132900,5626744385,6280,6280,6280,6270,1097
|
||||
20250408,132800,5619855235,6280,6300,6300,6280,2868
|
||||
20250408,132700,5601821835,6300,6290,6300,6290,2569
|
||||
20250408,132600,5585660715,6290,6290,6290,6290,628
|
||||
20250408,132500,5581710595,6290,6290,6300,6280,1160
|
||||
20250408,132400,5574415205,6280,6270,6280,6270,476
|
||||
20250408,132300,5571427365,6280,6270,6280,6260,5798
|
||||
20250408,132200,5535080495,6270,6270,6270,6270,159
|
||||
20250408,132100,5534083565,6280,6270,6290,6270,1681
|
||||
20250408,132000,5523529885,6270,6260,6270,6260,1859
|
||||
20250408,131900,5511892425,6250,6260,6270,6250,5074
|
||||
20250408,131800,5480162245,6270,6270,6280,6260,6892
|
||||
20250408,131700,5436950595,6270,6290,6290,6260,10741
|
||||
20250408,131600,5369611055,6290,6300,6300,6290,216
|
||||
20250408,131500,5368252375,6300,6300,6310,6300,800
|
||||
20250408,131400,5363212035,6300,6300,6300,6300,583
|
||||
20250408,131300,5359539135,6300,6310,6310,6300,1079
|
||||
20250408,131200,5352740085,6310,6300,6330,6300,2081
|
||||
20250408,131100,5339611015,6290,6300,6300,6290,758
|
||||
20250408,131000,5334836615,6300,6290,6300,6290,348
|
||||
20250408,130900,5332645265,6290,6310,6310,6290,1933
|
||||
20250408,130800,5320474575,6310,6310,6310,6310,813
|
||||
20250408,130700,5315344545,6320,6310,6320,6300,733
|
||||
20250408,130600,5310721065,6310,6320,6330,6300,1935
|
||||
20250408,130500,5298497545,6320,6310,6320,6310,244
|
||||
20250408,130400,5296957245,6310,6320,6320,6310,201
|
||||
20250408,130300,5295688925,6320,6320,6320,6320,134
|
||||
20250408,130200,5294842045,6320,6340,6340,6320,2027
|
||||
20250408,130100,5282025525,6340,6330,6340,6330,553
|
||||
20250408,130000,5278524985,6330,6330,6340,6330,988
|
||||
20250408,125900,5272270885,6330,6320,6330,6320,394
|
||||
20250408,125800,5269780775,6320,6320,6320,6320,474
|
||||
20250408,125700,5266785095,6310,6300,6320,6300,850
|
||||
20250408,125600,5261429585,6300,6320,6320,6300,1656
|
||||
20250408,125500,5250977275,6320,6320,6320,6320,705
|
||||
20250408,125400,5246521675,6320,6320,6330,6320,403
|
||||
20250408,125300,5243974275,6310,6320,6320,6310,149
|
||||
20250408,125200,5243034045,6310,6320,6330,6310,1317
|
||||
20250408,125100,5234712065,6320,6320,6330,6320,1240
|
||||
20250408,125000,5226875255,6320,6320,6320,6320,189
|
||||
20250408,124900,5225680775,6330,6310,6330,6300,6070
|
||||
20250408,124800,5187370135,6320,6320,6320,6310,32
|
||||
20250408,124700,5187167905,6320,6320,6320,6300,3624
|
||||
20250408,124600,5164325815,6320,6320,6320,6320,1351
|
||||
20250408,124500,5155787495,6320,6310,6320,6310,467
|
||||
20250408,124400,5152837555,6310,6310,6320,6310,1004
|
||||
20250408,124300,5146497815,6320,6310,6320,6300,1176
|
||||
20250408,124200,5139079775,6310,6320,6325,6310,1906
|
||||
20250408,124100,5127040305,6320,6310,6330,6310,1065
|
||||
20250408,124000,5120302765,6310,6320,6320,6310,137
|
||||
20250408,123900,5119438165,6320,6300,6320,6300,843
|
||||
20250408,123800,5114118495,6310,6300,6310,6300,365
|
||||
20250408,123700,5111818985,6310,6310,6310,6310,863
|
||||
20250408,123600,5106373455,6300,6310,6310,6300,710
|
||||
20250408,123500,5101893545,6310,6320,6320,6310,209
|
||||
20250408,123400,5100574225,6330,6320,6330,6310,251
|
||||
20250408,123300,5098989545,6320,6330,6340,6320,1156
|
||||
20250408,123200,5091680755,6330,6340,6340,6330,503
|
||||
20250408,123100,5088493165,6330,6330,6330,6330,528
|
||||
20250408,123000,5085150925,6330,6340,6340,6330,1058
|
||||
20250408,122900,5078452565,6340,6340,6350,6340,1021
|
||||
20250408,122800,5071979295,6340,6350,6350,6340,910
|
||||
20250408,122700,5066203835,6350,6340,6350,6340,1431
|
||||
20250408,122600,5057116995,6340,6350,6350,6340,536
|
||||
20250408,122500,5053713405,6350,6350,6350,6350,668
|
||||
20250408,122400,5049471605,6360,6360,6360,6360,1
|
||||
20250408,122300,5049465245,6350,6350,6350,6350,1751
|
||||
20250408,122200,5038346395,6350,6350,6360,6350,896
|
||||
20250408,122100,5032653995,6350,6350,6350,6350,955
|
||||
20250408,122000,5026589745,6340,6350,6350,6320,5636
|
||||
20250408,121900,4990896315,6350,6340,6350,6340,871
|
||||
20250408,121800,4985367945,6350,6350,6350,6340,134
|
||||
20250408,121700,4984518045,6340,6350,6350,6340,133
|
||||
20250408,121600,4983673505,6350,6360,6360,6350,716
|
||||
20250408,121500,4979123765,6350,6360,6360,6330,3350
|
||||
20250408,121400,4957875685,6350,6350,6360,6340,763
|
||||
20250408,121300,4953033845,6350,6360,6360,6350,301
|
||||
20250408,121200,4951122475,6350,6340,6350,6340,491
|
||||
20250408,121100,4948004725,6340,6330,6340,6330,51
|
||||
20250408,121000,4947681395,6340,6330,6340,6330,3774
|
||||
20250408,120900,4923784975,6320,6320,6320,6320,300
|
||||
20250408,120800,4921888975,6320,6320,6330,6320,1023
|
||||
20250408,120700,4915422485,6320,6320,6330,6320,463
|
||||
20250408,120600,4912493565,6320,6320,6330,6320,1524
|
||||
20250408,120500,4902861815,6320,6320,6320,6310,292
|
||||
20250408,120400,4901016455,6320,6310,6340,6310,4440
|
||||
20250408,120300,4872933075,6310,6310,6310,6310,4017
|
||||
20250408,120200,4847585805,6310,6300,6310,6290,6055
|
||||
20250408,120100,4809483635,6310,6300,6310,6300,1153
|
||||
20250408,120000,4802219325,6310,6310,6310,6300,791
|
||||
20250408,115900,4797228325,6300,6310,6310,6300,1360
|
||||
20250408,115800,4788660005,6310,6310,6310,6300,1612
|
||||
20250408,115700,4778503755,6300,6310,6310,6300,3453
|
||||
20250408,115600,4756743935,6320,6320,6320,6310,1287
|
||||
20250408,115500,4748622125,6320,6320,6320,6310,970
|
||||
20250408,115400,4742498725,6320,6320,6320,6310,648
|
||||
20250408,115300,4738403875,6320,6320,6320,6310,1391
|
||||
20250408,115200,4729613205,6320,6330,6330,6310,1514
|
||||
20250408,115100,4720047165,6330,6320,6330,6320,148
|
||||
20250408,115000,4719111575,6320,6330,6330,6320,1733
|
||||
20250408,114900,4708157965,6330,6340,6340,6330,1615
|
||||
20250408,114800,4697933585,6340,6350,6360,6330,4937
|
||||
20250408,114700,4666632475,6350,6360,6360,6345,1943
|
||||
20250408,114600,4654293860,6360,6370,6370,6340,3290
|
||||
20250408,114500,4633393620,6370,6360,6370,6360,409
|
||||
20250408,114400,4630789000,6360,6370,6370,6360,524
|
||||
20250408,114300,4627455680,6370,6370,6370,6360,63
|
||||
20250408,114200,4627054640,6360,6360,6370,6360,2039
|
||||
20250408,114100,4614086220,6370,6360,6370,6360,119
|
||||
20250408,114000,4613328690,6370,6370,6370,6360,497
|
||||
20250408,113900,4610162810,6370,6370,6370,6360,390
|
||||
20250408,113800,4607680140,6370,6360,6370,6360,156
|
||||
20250408,113700,4606687340,6360,6360,6370,6360,3034
|
||||
20250408,113600,4587391030,6360,6380,6380,6360,2781
|
||||
20250408,113500,4569699440,6380,6370,6380,6370,677
|
||||
20250408,113400,4565383780,6370,6360,6370,6360,4034
|
||||
20250408,113300,4539711670,6360,6380,6390,6360,3907
|
||||
20250408,113200,4514828160,6380,6380,6390,6380,1821
|
||||
20250408,113100,4503200940,6390,6390,6390,6390,4486
|
||||
20250408,113000,4474535400,6400,6390,6400,6390,1268
|
||||
20250408,112900,4466431080,6390,6390,6400,6390,1549
|
||||
20250408,112800,4456530140,6400,6380,6400,6380,8588
|
||||
20250408,112700,4401701080,6390,6380,6390,6380,188
|
||||
20250408,112600,4400500900,6380,6370,6380,6370,1911
|
||||
20250408,112500,4388311260,6370,6380,6380,6370,451
|
||||
20250408,112400,4385437420,6380,6370,6380,6370,1308
|
||||
20250408,112300,4377092690,6380,6380,6390,6380,641
|
||||
20250408,112200,4373002860,6390,6390,6390,6380,787
|
||||
20250408,112100,4367981160,6380,6390,6390,6380,64
|
||||
20250408,112000,4367572250,6390,6390,6390,6380,211
|
||||
20250408,111900,4366225440,6380,6390,6390,6380,140
|
||||
20250408,111800,4365331990,6390,6370,6390,6370,1457
|
||||
20250408,111700,4356044460,6380,6360,6380,6360,1249
|
||||
20250408,111600,4348087100,6360,6380,6380,6360,679
|
||||
20250408,111500,4343765970,6370,6380,6380,6370,1915
|
||||
20250408,111400,4331558750,6380,6390,6390,6380,3393
|
||||
20250408,111300,4309911160,6390,6390,6390,6380,2284
|
||||
20250408,111200,4295318310,6390,6390,6390,6380,1647
|
||||
20250408,111100,4284800270,6390,6400,6400,6390,764
|
||||
20250408,111000,4279917940,6400,6380,6400,6380,2348
|
||||
20250408,110900,4264914100,6380,6380,6390,6380,2978
|
||||
20250408,110800,4245895850,6380,6380,6390,6380,965
|
||||
20250408,110700,4239738790,6370,6370,6380,6370,225
|
||||
20250408,110600,4238305040,6370,6370,6370,6360,2977
|
||||
20250408,110500,4219365660,6370,6370,6380,6360,2293
|
||||
20250408,110400,4204765480,6380,6360,6390,6360,2303
|
||||
20250408,110300,4190086330,6360,6380,6390,6360,1415
|
||||
20250408,110200,4181063590,6380,6380,6380,6380,32
|
||||
20250408,110100,4180859430,6380,6365,6380,6360,3166
|
||||
20250408,110000,4160686495,6370,6370,6370,6360,345
|
||||
20250408,105900,4158491675,6360,6360,6370,6360,2935
|
||||
20250408,105800,4139824730,6350,6350,6360,6350,957
|
||||
20250408,105700,4133747650,6350,6380,6380,6350,3272
|
||||
20250408,105600,4112946400,6380,6370,6390,6370,5442
|
||||
20250408,105500,4078247600,6360,6370,6370,6360,1035
|
||||
20250408,105400,4071664340,6360,6370,6370,6360,1986
|
||||
20250408,105300,4059026710,6380,6380,6380,6360,1675
|
||||
20250408,105200,4048353860,6380,6380,6390,6370,2348
|
||||
20250408,105100,4033368210,6380,6380,6390,6380,598
|
||||
20250408,105000,4029550930,6390,6380,6390,6380,1718
|
||||
20250408,104900,4018582240,6380,6380,6390,6370,793
|
||||
20250408,104800,4013522580,6390,6380,6390,6370,719
|
||||
20250408,104700,4008937410,6380,6390,6390,6380,914
|
||||
20250408,104600,4003097040,6390,6390,6390,6390,1354
|
||||
20250408,104500,3994444980,6380,6380,6400,6380,4637
|
||||
20250408,104400,3964808800,6380,6370,6390,6370,3499
|
||||
20250408,104300,3942490185,6370,6370,6370,6360,124
|
||||
20250408,104200,3941700555,6370,6360,6370,6360,774
|
||||
20250408,104100,3936772195,6360,6360,6370,6350,741
|
||||
20250408,104000,3932060615,6370,6350,6370,6340,3749
|
||||
20250408,103900,3908245975,6360,6360,6360,6350,1719
|
||||
20250408,103800,3897325055,6360,6370,6370,6360,351
|
||||
20250408,103700,3895089195,6370,6360,6380,6360,2059
|
||||
20250408,103600,3881988955,6370,6370,6380,6360,2827
|
||||
20250408,103500,3863981525,6370,6360,6380,6360,3680
|
||||
20250408,103400,3840548765,6370,6370,6380,6360,538
|
||||
20250408,103300,3837121045,6370,6380,6380,6370,3485
|
||||
20250408,103200,3814905485,6380,6360,6380,6360,1140
|
||||
20250408,103100,3807649575,6360,6360,6370,6360,661
|
||||
20250408,103000,3803444895,6360,6370,6370,6360,1160
|
||||
20250408,102900,3796058185,6370,6380,6390,6360,2097
|
||||
20250408,102800,3782688965,6380,6400,6400,6380,450
|
||||
20250408,102700,3779815305,6400,6400,6410,6390,3908
|
||||
20250408,102600,3754793895,6390,6380,6400,6370,5118
|
||||
20250408,102500,3722137175,6380,6400,6400,6370,3042
|
||||
20250408,102400,3702719985,6400,6380,6410,6380,5094
|
||||
20250408,102300,3670147165,6400,6400,6400,6380,7373
|
||||
20250408,102200,3622970155,6400,6390,6400,6390,14811
|
||||
20250408,102100,3528209495,6390,6380,6400,6370,16890
|
||||
20250408,102000,3420326465,6380,6350,6390,6350,19505
|
||||
20250408,101900,3295785205,6380,6300,6380,6290,26059
|
||||
20250408,101800,3130619165,6300,6310,6310,6290,1127
|
||||
20250408,101700,3123525975,6310,6300,6310,6300,158
|
||||
20250408,101600,3122529615,6310,6320,6320,6310,3146
|
||||
20250408,101500,3102677755,6320,6310,6330,6310,7948
|
||||
20250408,101400,3052445085,6320,6310,6320,6300,1355
|
||||
20250408,101300,3043896705,6310,6310,6320,6310,10173
|
||||
20250408,101200,2979693495,6310,6300,6310,6290,7916
|
||||
20250408,101100,2929819865,6290,6270,6290,6270,7617
|
||||
20250408,101000,2881961875,6280,6280,6290,6260,4016
|
||||
20250408,100900,2856754425,6280,6270,6280,6270,632
|
||||
20250408,100800,2852791755,6270,6250,6270,6250,1277
|
||||
20250408,100700,2844800865,6250,6260,6260,6250,1726
|
||||
20250408,100600,2834013015,6260,6260,6260,6250,1275
|
||||
20250408,100500,2826043875,6250,6260,6270,6230,3400
|
||||
20250408,100400,2804820285,6250,6260,6270,6250,3255
|
||||
20250408,100300,2784444005,6270,6260,6270,6260,721
|
||||
20250408,100200,2779926765,6270,6280,6280,6260,2483
|
||||
20250408,100100,2764374045,6280,6280,6290,6280,874
|
||||
20250408,100000,2758883715,6290,6280,6290,6270,3391
|
||||
20250408,095900,2737604155,6280,6300,6300,6280,588
|
||||
20250408,095800,2733908515,6300,6280,6300,6270,8709
|
||||
20250408,095700,2679184675,6280,6300,6300,6270,7143
|
||||
20250408,095600,2634312835,6300,6310,6310,6290,5287
|
||||
20250408,095500,2601003535,6310,6310,6310,6300,676
|
||||
20250408,095400,2596737985,6300,6300,6310,6290,4474
|
||||
20250408,095300,2568553005,6300,6300,6310,6300,2736
|
||||
20250408,095200,2551315885,6310,6300,6320,6300,3553
|
||||
20250408,095100,2528898685,6310,6290,6320,6290,7669
|
||||
20250408,095000,2480507385,6290,6310,6310,6290,3875
|
||||
20250408,094900,2456096215,6310,6310,6320,6300,2978
|
||||
20250408,094800,2437306865,6310,6330,6330,6300,4259
|
||||
20250408,094700,2410405815,6340,6340,6350,6330,3051
|
||||
20250408,094600,2391051115,6340,6370,6370,6330,4101
|
||||
20250408,094500,2365046335,6360,6320,6360,6310,25774
|
||||
20250408,094400,2201671015,6330,6330,6340,6320,1393
|
||||
20250408,094300,2192853355,6330,6320,6340,6320,4948
|
||||
20250408,094200,2161534265,6330,6320,6330,6310,6252
|
||||
20250408,094100,2121994525,6320,6320,6340,6320,9576
|
||||
20250408,094000,2061366335,6320,6280,6325,6280,18059
|
||||
20250408,093900,1947529155,6280,6270,6280,6270,7655
|
||||
20250408,093800,1899473955,6280,6280,6290,6270,8271
|
||||
20250408,093700,1847552225,6270,6270,6280,6260,5585
|
||||
20250408,093600,1812536975,6270,6260,6270,6250,8551
|
||||
20250408,093500,1758972945,6250,6230,6260,6230,8099
|
||||
20250408,093400,1708387015,6230,6230,6250,6220,7170
|
||||
20250408,093300,1663686755,6230,6230,6230,6210,2086
|
||||
20250408,093200,1650716825,6230,6210,6230,6200,9509
|
||||
20250408,093100,1591598745,6220,6220,6220,6210,1173
|
||||
20250408,093000,1584310005,6210,6220,6220,6210,5759
|
||||
20250408,092900,1548489425,6220,6210,6230,6200,5425
|
||||
20250408,092800,1514776415,6210,6190,6260,6180,52533
|
||||
20250408,092700,1187312555,6200,6180,6210,6180,5908
|
||||
20250408,092600,1150710935,6170,6140,6190,6140,12746
|
||||
20250408,092500,1072036845,6140,6140,6150,6130,4069
|
||||
20250408,092400,1047071215,6130,6140,6140,6130,2749
|
||||
20250408,092300,1030196830,6130,6130,6140,6120,5844
|
||||
20250408,092200,994361750,6120,6160,6160,6100,28342
|
||||
20250408,092100,820597300,6160,6170,6170,6160,704
|
||||
20250408,092000,816256960,6160,6170,6170,6160,1780
|
||||
20250408,091900,805290370,6170,6180,6180,6170,899
|
||||
20250408,091800,799742340,6160,6160,6170,6150,1404
|
||||
20250408,091700,791092800,6150,6160,6160,6150,662
|
||||
20250408,091600,787019890,6160,6150,6160,6150,2960
|
||||
20250408,091500,768815790,6140,6150,6150,6140,3572
|
||||
20250408,091400,746854180,6150,6160,6160,6150,7685
|
||||
20250408,091300,699591370,6160,6180,6180,6150,5218
|
||||
20250408,091200,667449450,6170,6160,6170,6160,3333
|
||||
20250408,091100,646908030,6180,6170,6180,6170,4304
|
||||
20250408,091000,620351800,6170,6160,6190,6150,10387
|
||||
20250408,090900,556274790,6160,6150,6160,6150,5426
|
||||
20250408,090800,522889085,6145,6150,6150,6140,1822
|
||||
20250408,090700,511691270,6150,6160,6170,6140,7500
|
||||
20250408,090600,465562970,6170,6160,6170,6150,5423
|
||||
20250408,090500,432150270,6150,6140,6150,6130,5024
|
||||
20250408,090400,401312830,6150,6160,6160,6150,8282
|
||||
20250408,090300,350365000,6150,6150,6170,6140,9647
|
||||
20250408,090200,291014300,6150,6180,6180,6150,10238
|
||||
20250408,090100,227970940,6180,6230,6230,6180,7882
|
||||
20250408,090000,179070120,6230,6250,6250,6170,28598
|
||||
|
Reference in New Issue
Block a user