Update 2025-04-08 2740 candle_min
This commit is contained in:
611
042660/min/candle-20250408.csv
Normal file
611
042660/min/candle-20250408.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190900,177784798850,67700,67700,67700,67700,51520
|
||||
20250408,190800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,190700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,190600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,190500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,190400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,190300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,190200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,190100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,190000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,185900,177784798850,67700,67700,67700,67700,0
|
||||
20250408,185800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,185700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,185600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,185500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,185400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,185300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,185200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,185100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,185000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,184900,177784798850,67700,67700,67700,67700,0
|
||||
20250408,184800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,184700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,184600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,184500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,184400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,184300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,184200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,184100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,184000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,183900,177784798850,67700,67700,67700,67700,51520
|
||||
20250408,183800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,183700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,183600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,183500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,183400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,183300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,183200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,183100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,183000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,182900,177784798850,67700,67700,67700,67700,0
|
||||
20250408,182800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,182700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,182600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,182500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,182400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,182300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,182200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,182100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,182000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,181900,177784798850,67700,67700,67700,67700,0
|
||||
20250408,181800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,181700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,181600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,181500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,181400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,181300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,181200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,181100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,181000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,180900,177784798850,67700,67700,67700,67700,51520
|
||||
20250408,180800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,180700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,180600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,180500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,180400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,180300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,180200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,180100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,180000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,175900,177784798850,67700,67700,67700,67700,0
|
||||
20250408,175800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,175700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,175600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,175500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,175400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,175300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,175200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,175100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,175000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,174900,177784798850,67700,67700,67700,67700,0
|
||||
20250408,174800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,174700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,174600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,174500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,174400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,174300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,174200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,174100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,174000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,173900,177784798850,67700,67700,67700,67700,51520
|
||||
20250408,173800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,173700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,173600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,173500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,173400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,173300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,173200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,173100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,173000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,172900,177784798850,67700,67700,67700,67700,0
|
||||
20250408,172800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,172700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,172600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,172500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,172400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,172300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,172200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,172100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,172000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,171900,177784798850,67700,67700,67700,67700,0
|
||||
20250408,171800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,171700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,171600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,171500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,171400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,171300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,171200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,171100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,171000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,170900,177784798850,67700,67700,67700,67700,51520
|
||||
20250408,170800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,170700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,170600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,170500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,170400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,170300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,170200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,170100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,170000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,165900,177784798850,67700,67700,67700,67700,0
|
||||
20250408,165800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,165700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,165600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,165500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,165400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,165300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,165200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,165100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,165000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,164900,177784798850,67700,67700,67700,67700,0
|
||||
20250408,164800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,164700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,164600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,164500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,164400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,164300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,164200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,164100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,164000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,163900,177784798850,67700,67700,67700,67700,51520
|
||||
20250408,163800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,163700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,163600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,163500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,163400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,163300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,163200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,163100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,163000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,162900,177784798850,67700,67700,67700,67700,0
|
||||
20250408,162800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,162700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,162600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,162500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,162400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,162300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,162200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,162100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,162000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,161900,177784798850,67700,67700,67700,67700,0
|
||||
20250408,161800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,161700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,161600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,161500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,161400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,161300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,161200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,161100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,161000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,160900,177784798850,67700,67700,67700,67700,51520
|
||||
20250408,160800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,160700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,160600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,160500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,160400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,160300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,160200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,160100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,160000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,155900,177784798850,67700,67700,67700,67700,0
|
||||
20250408,155800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,155700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,155600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,155500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,155400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,155300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,155200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,155100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,155000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,154900,177784798850,67700,67700,67700,67700,0
|
||||
20250408,154800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,154700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,154600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,154500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,154400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,154300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,154200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,154100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,154000,177784798850,67700,67700,67700,67700,0
|
||||
20250408,153900,177784798850,67700,67700,67700,67700,51520
|
||||
20250408,153800,177784798850,67700,67700,67700,67700,0
|
||||
20250408,153700,177784798850,67700,67700,67700,67700,0
|
||||
20250408,153600,177784798850,67700,67700,67700,67700,0
|
||||
20250408,153500,177784798850,67700,67700,67700,67700,0
|
||||
20250408,153400,177784798850,67700,67700,67700,67700,0
|
||||
20250408,153300,177784798850,67700,67700,67700,67700,0
|
||||
20250408,153200,177784798850,67700,67700,67700,67700,0
|
||||
20250408,153100,177784798850,67700,67700,67700,67700,0
|
||||
20250408,153000,177784798850,67700,67700,67700,67700,51520
|
||||
20250408,152900,174296894850,67900,67900,67900,67900,0
|
||||
20250408,152800,174296894850,67900,67900,67900,67900,0
|
||||
20250408,152700,174296894850,67900,67900,67900,67900,0
|
||||
20250408,152600,174296894850,67900,67900,67900,67900,0
|
||||
20250408,152500,174296894850,67900,67900,67900,67900,0
|
||||
20250408,152400,174296894850,67900,67900,67900,67900,0
|
||||
20250408,152300,174296894850,67900,67900,67900,67900,0
|
||||
20250408,152200,174296894850,67900,67900,67900,67900,0
|
||||
20250408,152100,174296894850,67900,67900,67900,67900,0
|
||||
20250408,152000,174296894850,67900,67900,67900,67900,0
|
||||
20250408,151900,174296894850,67900,67900,67900,67800,2437
|
||||
20250408,151800,174131515200,67900,67900,67900,67800,3054
|
||||
20250408,151700,173924342800,67800,67800,67900,67700,10485
|
||||
20250408,151600,173213448950,67800,67800,67800,67700,10658
|
||||
20250408,151500,172491350450,67800,67900,67900,67700,6736
|
||||
20250408,151400,172034527600,67800,67900,67900,67800,4581
|
||||
20250408,151300,171723653800,67800,67800,67900,67700,6937
|
||||
20250408,151200,171252944150,67800,67800,67800,67600,6093
|
||||
20250408,151100,170840095850,67800,67800,67900,67700,13746
|
||||
20250408,151000,169908959400,67800,68000,68000,67700,9530
|
||||
20250408,150900,169262168150,68000,67950,68000,67900,2499
|
||||
20250408,150800,169092312800,67900,68000,68000,67900,13363
|
||||
20250408,150700,168184849600,68000,67900,68000,67900,2861
|
||||
20250408,150600,167990334350,67900,68000,68000,67900,4864
|
||||
20250408,150500,167659928550,67900,67900,68000,67800,5505
|
||||
20250408,150400,167286150750,67900,67900,67900,67800,3603
|
||||
20250408,150300,167041663250,67900,67900,68000,67800,16313
|
||||
20250408,150200,165934101450,67900,67750,67900,67750,9423
|
||||
20250408,150100,165295029800,67800,67800,67800,67700,3400
|
||||
20250408,150000,165064578000,67700,67700,67800,67700,6434
|
||||
20250408,145900,164628816400,67800,67800,67900,67700,7118
|
||||
20250408,145800,164146121700,67800,67800,67900,67700,4211
|
||||
20250408,145700,163860514600,67800,67800,67900,67700,10193
|
||||
20250408,145600,163169445200,67700,67700,67800,67700,6021
|
||||
20250408,145500,162761246300,67800,67800,67800,67700,1987
|
||||
20250408,145400,162626572650,67800,67600,67800,67600,8420
|
||||
20250408,145300,162056489600,67700,67600,67700,67600,1576
|
||||
20250408,145200,161949853450,67600,67600,67700,67500,5482
|
||||
20250408,145100,161579330350,67600,67400,67600,67400,6388
|
||||
20250408,145000,161148014300,67400,67400,67500,67400,1576
|
||||
20250408,144900,161041679900,67500,67500,67500,67300,6510
|
||||
20250408,144800,160602871600,67400,67500,67500,67400,1854
|
||||
20250408,144700,160477758200,67500,67400,67500,67400,1831
|
||||
20250408,144600,160354203900,67400,67500,67500,67400,3737
|
||||
20250408,144500,160101969800,67400,67500,67500,67400,3962
|
||||
20250408,144400,159834550500,67500,67600,67600,67400,8986
|
||||
20250408,144300,159227929500,67600,67600,67600,67500,1995
|
||||
20250408,144200,159093128500,67500,67600,67600,67500,1959
|
||||
20250408,144100,158960724800,67600,67500,67600,67500,3890
|
||||
20250408,144000,158697890200,67500,67500,67600,67400,6984
|
||||
20250408,143900,158226277500,67500,67400,67500,67400,6811
|
||||
20250408,143800,157766553300,67400,67500,67500,67400,5445
|
||||
20250408,143700,157399487700,67500,67500,67500,67400,3438
|
||||
20250408,143600,157167648000,67500,67400,67500,67300,9692
|
||||
20250408,143500,156514171250,67400,67300,67400,67300,2018
|
||||
20250408,143400,156378191250,67400,67400,67400,67300,2081
|
||||
20250408,143300,156237989950,67400,67300,67400,67200,6092
|
||||
20250408,143200,155827978950,67300,67300,67300,67200,3427
|
||||
20250408,143100,155597533250,67300,67100,67300,67100,4284
|
||||
20250408,143000,155309424050,67200,67000,67200,67000,3185
|
||||
20250408,142900,155095663900,67000,67300,67300,67000,6802
|
||||
20250408,142800,154638956100,67250,67200,67300,67200,1172
|
||||
20250408,142700,154560133950,67200,67200,67300,67100,6302
|
||||
20250408,142600,154136643550,67200,67200,67200,67100,6804
|
||||
20250408,142500,153679910650,67200,67200,67200,67100,1568
|
||||
20250408,142400,153574634650,67200,67300,67300,67200,2905
|
||||
20250408,142300,153379350450,67300,67300,67300,67200,2012
|
||||
20250408,142200,153244073150,67300,67200,67300,67100,4948
|
||||
20250408,142100,152911528150,67200,67100,67200,67100,567
|
||||
20250408,142000,152873432150,67200,67300,67300,67000,7716
|
||||
20250408,141900,152355306950,67200,67200,67300,67200,3365
|
||||
20250408,141800,152128920750,67200,67300,67300,67150,7481
|
||||
20250408,141700,151625993000,67300,67200,67300,67200,4422
|
||||
20250408,141600,151328444500,67300,67200,67300,67200,4187
|
||||
20250408,141500,151046686600,67300,67200,67300,67200,4075
|
||||
20250408,141400,150772467400,67300,67300,67400,67200,10009
|
||||
20250408,141300,150098749700,67300,67200,67400,67200,7559
|
||||
20250408,141200,149589956450,67250,67200,67300,67000,4104
|
||||
20250408,141100,149314349250,67100,67200,67300,67000,3725
|
||||
20250408,141000,149064111900,67100,67100,67200,67000,10632
|
||||
20250408,140900,148350259500,67000,67000,67100,66900,6348
|
||||
20250408,140800,147925163750,67000,67000,67000,66800,6699
|
||||
20250408,140700,147476963850,66900,67000,67000,66900,964
|
||||
20250408,140600,147412395750,67000,67100,67100,66800,9035
|
||||
20250408,140500,146807316350,67000,67100,67200,67000,1509
|
||||
20250408,140400,146706078450,67100,67100,67200,67000,6948
|
||||
20250408,140300,146239986200,67100,67100,67200,67000,2976
|
||||
20250408,140200,146040305300,67100,67100,67100,66900,3047
|
||||
20250408,140100,145836110600,67100,67100,67200,67000,5224
|
||||
20250408,140000,145485510650,67200,67100,67200,67100,2477
|
||||
20250408,135900,145319194650,67100,67100,67200,67000,3836
|
||||
20250408,135800,145061746900,67200,67300,67400,67100,4111
|
||||
20250408,135700,144785400000,67400,67200,67400,67200,7540
|
||||
20250408,135600,144277992150,67200,67200,67300,67000,6493
|
||||
20250408,135500,143842216550,67200,67100,67300,67000,14233
|
||||
20250408,135400,142886563950,67100,67100,67100,67000,2853
|
||||
20250408,135300,142695192700,67100,67100,67100,67000,5771
|
||||
20250408,135200,142308153500,67100,67100,67100,67000,3357
|
||||
20250408,135100,142082989250,67100,66900,67100,66800,8244
|
||||
20250408,135000,141530779750,66900,66800,66900,66800,3698
|
||||
20250408,134900,141283451650,66800,66800,66900,66800,1504
|
||||
20250408,134800,141182856950,66900,66800,66900,66700,4983
|
||||
20250408,134700,140850010050,66800,66600,66800,66500,4773
|
||||
20250408,134600,140531845550,66600,66600,66600,66500,1581
|
||||
20250408,134500,140426633350,66600,66600,66700,66400,5115
|
||||
20250408,134400,140086177850,66600,66400,66700,66400,6514
|
||||
20250408,134300,139652909150,66450,66500,66500,66400,1301
|
||||
20250408,134200,139566440000,66400,66500,66500,66400,1342
|
||||
20250408,134100,139477231800,66400,66300,66500,66200,6489
|
||||
20250408,134000,139047025700,66300,66300,66400,66000,19449
|
||||
20250408,133900,137760446600,66200,66350,66400,66200,8205
|
||||
20250408,133800,137216587350,66400,66400,66500,66300,3825
|
||||
20250408,133700,136962606050,66400,66400,66500,66400,5365
|
||||
20250408,133600,136606302650,66400,66400,66500,66400,6450
|
||||
20250408,133500,136177650200,66500,66400,66500,66400,2604
|
||||
20250408,133400,136004689650,66500,66550,66600,66400,11672
|
||||
20250408,133300,135229078900,66550,66800,66800,66500,15304
|
||||
20250408,133200,134209164100,66800,66800,66800,66700,2194
|
||||
20250408,133100,134062742100,66800,66900,66900,66800,6688
|
||||
20250408,133000,133615876400,66900,66900,66900,66800,1126
|
||||
20250408,132900,133540594900,66800,66900,66900,66800,2759
|
||||
20250408,132800,133356211200,66900,66900,66900,66800,2174
|
||||
20250408,132700,133210893650,66800,66900,67000,66800,5354
|
||||
20250408,132600,132852733050,66900,67000,67000,66900,615
|
||||
20250408,132500,132811543900,67000,66900,67000,66900,1404
|
||||
20250408,132400,132717522900,67000,67000,67000,66900,928
|
||||
20250408,132300,132655371000,67000,66900,67000,66900,1299
|
||||
20250408,132200,132568417500,66900,67100,67200,66800,9371
|
||||
20250408,132100,131941140300,67200,67000,67200,66900,22984
|
||||
20250408,132000,130399362100,67000,66900,67000,66900,2449
|
||||
20250408,131900,130235346550,67000,66900,67000,66900,1365
|
||||
20250408,131800,130143901650,67000,66900,67000,66900,1452
|
||||
20250408,131700,130046652550,67000,67000,67000,66900,1545
|
||||
20250408,131600,129943160750,67000,67000,67000,66900,1002
|
||||
20250408,131500,129876056550,67000,66950,67000,66900,1654
|
||||
20250408,131400,129765265300,66950,67000,67000,66900,1337
|
||||
20250408,131300,129675733450,67000,66900,67000,66900,1641
|
||||
20250408,131200,129565869350,66900,67000,67000,66900,4605
|
||||
20250408,131100,129257398350,67000,66900,67000,66900,1680
|
||||
20250408,131000,129144932350,66900,66900,67000,66800,4233
|
||||
20250408,130900,128861786800,66900,66900,66900,66800,703
|
||||
20250408,130800,128814763400,66900,66900,66900,66800,1151
|
||||
20250408,130700,128737802250,66900,66900,67000,66800,5682
|
||||
20250408,130600,128357760050,66900,66900,67000,66800,4491
|
||||
20250408,130500,128057271950,66900,66900,66900,66800,1578
|
||||
20250408,130400,127951793250,66900,66800,66900,66800,1199
|
||||
20250408,130300,127871612100,66900,66800,66900,66800,1949
|
||||
20250408,130200,127741297100,66800,66900,66900,66800,2930
|
||||
20250408,130100,127545490300,66900,67000,67000,66800,3001
|
||||
20250408,130000,127344704900,67000,66850,67000,66850,5818
|
||||
20250408,125900,126955422800,66800,66800,66900,66800,2229
|
||||
20250408,125800,126806449300,66900,66800,66900,66700,4975
|
||||
20250408,125700,126474360450,66700,66900,66900,66700,3261
|
||||
20250408,125600,126256496800,66900,66800,67000,66800,9046
|
||||
20250408,125500,125651592950,66900,67100,67100,66800,4013
|
||||
20250408,125400,125383116150,67100,67000,67100,67000,5526
|
||||
20250408,125300,125012738950,67100,67100,67100,67000,2206
|
||||
20250408,125200,124864824050,67100,67000,67100,67000,2531
|
||||
20250408,125100,124695121750,67100,67000,67200,67000,3863
|
||||
20250408,125000,124435974150,67100,67000,67100,67000,3030
|
||||
20250408,124900,124232828300,67000,67100,67200,67000,5636
|
||||
20250408,124800,123854587500,67200,67400,67400,67100,6438
|
||||
20250408,124700,123421690950,67400,67400,67400,67300,1035
|
||||
20250408,124600,123351960400,67300,67300,67400,67300,1504
|
||||
20250408,124500,123250673750,67300,67400,67500,67300,5006
|
||||
20250408,124400,122913484450,67400,67500,67500,67400,716
|
||||
20250408,124300,122865176550,67500,67300,67500,67300,1507
|
||||
20250408,124200,122763573150,67300,67400,67400,67300,2393
|
||||
20250408,124100,122602350550,67400,67500,67500,67300,5192
|
||||
20250408,124000,122252266950,67500,67500,67500,67400,1141
|
||||
20250408,123900,122175283200,67500,67500,67500,67400,853
|
||||
20250408,123800,122117725550,67500,67500,67500,67400,2330
|
||||
20250408,123700,121960593100,67400,67500,67500,67400,1677
|
||||
20250408,123600,121847457000,67500,67500,67600,67400,2929
|
||||
20250408,123500,121649842300,67600,67600,67700,67500,2781
|
||||
20250408,123400,121461848400,67600,67700,67800,67600,3387
|
||||
20250408,123300,121232681200,67800,67800,67800,67700,4354
|
||||
20250408,123200,120937764000,67800,67800,67800,67700,2119
|
||||
20250408,123100,120794156400,67800,67700,67800,67600,4541
|
||||
20250408,123000,120486748800,67700,67700,67700,67600,5269
|
||||
20250408,122900,120130306850,67700,67600,67700,67500,5701
|
||||
20250408,122800,119744838000,67600,67550,67600,67500,3142
|
||||
20250408,122700,119532477750,67500,67400,67600,67400,16040
|
||||
20250408,122600,118449671750,67500,67400,67500,67300,3504
|
||||
20250408,122500,118213465900,67400,67300,67400,67300,2499
|
||||
20250408,122400,118045058800,67400,67500,67500,67300,2297
|
||||
20250408,122300,117890222600,67500,67300,67500,67200,14152
|
||||
20250408,122200,116936993000,67300,67300,67300,67200,1859
|
||||
20250408,122100,116811899300,67300,67200,67300,67100,4174
|
||||
20250408,122000,116531330900,67100,67300,67300,67100,2116
|
||||
20250408,121900,116389076050,67300,67200,67300,67200,2117
|
||||
20250408,121800,116246726350,67200,67100,67200,67100,2891
|
||||
20250408,121700,116052472800,67100,67200,67200,67100,1191
|
||||
20250408,121600,115972478900,67100,67200,67200,67100,2489
|
||||
20250408,121500,115805228100,67300,67200,67300,67200,1425
|
||||
20250408,121400,115709389000,67300,67300,67300,67100,3131
|
||||
20250408,121300,115498961400,67200,67250,67300,67200,1241
|
||||
20250408,121200,115415462050,67200,67200,67300,67200,1683
|
||||
20250408,121100,115302249450,67300,67300,67300,67200,705
|
||||
20250408,121000,115254811950,67300,67300,67300,67200,2492
|
||||
20250408,120900,115087127300,67200,67200,67300,67100,1796
|
||||
20250408,120800,114966417200,67200,67200,67300,67100,1459
|
||||
20250408,120700,114868399850,67100,67300,67300,67000,2733
|
||||
20250408,120600,114684922250,67300,67250,67300,67200,1497
|
||||
20250408,120500,114584212300,67200,67200,67300,67100,2961
|
||||
20250408,120400,114385133900,67100,67000,67300,67000,5426
|
||||
20250408,120300,114020779500,67100,67100,67100,67000,1713
|
||||
20250408,120200,113905951500,67100,67100,67100,67000,4371
|
||||
20250408,120100,113612891650,67100,67100,67100,67000,6892
|
||||
20250408,120000,113151071600,67100,67100,67100,67000,3072
|
||||
20250408,115900,112945169800,67100,67000,67100,67000,1135
|
||||
20250408,115800,112869074500,67100,67100,67100,67000,1407
|
||||
20250408,115700,112774711400,67000,67150,67200,67000,11151
|
||||
20250408,115600,112026528250,67100,67100,67200,67000,3604
|
||||
20250408,115500,111784664700,67000,67200,67200,67000,4063
|
||||
20250408,115400,111512035850,67200,67200,67300,67100,5785
|
||||
20250408,115300,111123244650,67300,67200,67300,67200,915
|
||||
20250408,115200,111061699100,67200,67200,67300,67200,1117
|
||||
20250408,115100,110986561100,67300,67300,67300,67200,1141
|
||||
20250408,115000,110909802700,67300,67100,67300,67100,7281
|
||||
20250408,114900,110420530000,67100,67200,67200,67100,1957
|
||||
20250408,114800,110289102900,67100,67200,67200,67100,1216
|
||||
20250408,114700,110207413000,67200,67200,67200,67100,1189
|
||||
20250408,114600,110127541300,67100,67150,67200,67100,1385
|
||||
20250408,114500,110034540000,67100,67200,67200,67100,1402
|
||||
20250408,114400,109940351400,67100,67100,67200,67000,3740
|
||||
20250408,114300,109689380400,67100,67300,67300,67000,6310
|
||||
20250408,114200,109266029000,67300,67300,67300,67200,1335
|
||||
20250408,114100,109176274700,67200,67300,67300,67100,3159
|
||||
20250408,114000,108963976000,67300,67100,67300,67100,3956
|
||||
20250408,113900,108698109350,67100,67300,67300,67100,4055
|
||||
20250408,113800,108425655050,67200,67200,67200,67100,2912
|
||||
20250408,113700,108230011700,67300,67200,67300,67100,3204
|
||||
20250408,113600,108014625350,67200,67200,67300,67200,4045
|
||||
20250408,113500,107742652150,67200,67200,67300,67200,1474
|
||||
20250408,113400,107643539550,67300,67200,67300,67200,2988
|
||||
20250408,113300,107442619950,67200,67300,67300,67200,2266
|
||||
20250408,113200,107290220900,67200,67300,67350,67200,2255
|
||||
20250408,113100,107138522400,67300,67400,67500,67300,5958
|
||||
20250408,113000,106737250050,67500,67500,67500,67400,1378
|
||||
20250408,112900,106644268350,67400,67450,67500,67400,1529
|
||||
20250408,112800,106541164550,67400,67500,67500,67400,3193
|
||||
20250408,112700,106325884600,67400,67300,67500,67300,5679
|
||||
20250408,112600,105943008900,67400,67300,67400,67300,1834
|
||||
20250408,112500,105819438250,67300,67400,67500,67300,5876
|
||||
20250408,112400,105423437450,67500,67500,67500,67400,2350
|
||||
20250408,112300,105264983650,67400,67500,67500,67400,2182
|
||||
20250408,112200,105117715050,67500,67300,67500,67300,11847
|
||||
20250408,112100,104319068150,67400,67400,67400,67300,1827
|
||||
20250408,112000,104195944650,67400,67400,67400,67300,1897
|
||||
20250408,111900,104068136950,67400,67300,67400,67200,4980
|
||||
20250408,111800,103733007150,67300,67300,67300,67200,4603
|
||||
20250408,111700,103423498350,67300,67250,67300,67200,4636
|
||||
20250408,111600,103111541550,67250,67250,67300,67200,1646
|
||||
20250408,111500,103000854100,67300,67200,67300,67200,2320
|
||||
20250408,111400,102844797700,67200,67200,67300,67100,6237
|
||||
20250408,111300,102425609950,67200,67100,67200,67100,2817
|
||||
20250408,111200,102236530200,67200,67000,67200,67000,3200
|
||||
20250408,111100,102021823800,67100,67100,67100,67000,2686
|
||||
20250408,111000,101841658150,67000,67000,67050,66900,8108
|
||||
20250408,110900,101298706150,67000,67100,67100,66900,5728
|
||||
20250408,110800,100914935350,67000,67000,67100,67000,1313
|
||||
20250408,110700,100826928550,67100,67100,67100,67000,5010
|
||||
20250408,110600,100490889850,67100,67100,67200,67000,4629
|
||||
20250408,110500,100180259750,67200,67200,67200,67100,2802
|
||||
20250408,110400,99992038800,67200,67150,67200,67000,7913
|
||||
20250408,110300,99461044000,67200,67200,67300,67100,12716
|
||||
20250408,110200,98605804350,67300,67300,67300,67200,2626
|
||||
20250408,110100,98429112300,67300,67200,67300,67100,6147
|
||||
20250408,110000,98015774300,67200,67100,67300,67100,8733
|
||||
20250408,105900,97428951350,67200,67200,67200,67100,1962
|
||||
20250408,105800,97297127750,67100,67100,67200,67100,1687
|
||||
20250408,105700,97183835450,67200,67200,67200,67100,2072
|
||||
20250408,105600,97044719350,67100,67100,67200,67000,5571
|
||||
20250408,105500,96670848300,67100,67100,67100,67000,1682
|
||||
20250408,105400,96558055400,67100,66900,67100,66900,4848
|
||||
20250408,105300,96233222600,67000,67100,67100,67000,8856
|
||||
20250408,105200,95639765700,67000,67000,67100,66900,13173
|
||||
20250408,105100,94757151250,67000,66900,67000,66900,2405
|
||||
20250408,105000,94596176700,67000,66900,67000,66800,8555
|
||||
20250408,104900,94023809450,66900,66850,66900,66800,2915
|
||||
20250408,104800,93828855950,66900,66800,66900,66700,5208
|
||||
20250408,104700,93480815650,66900,66800,66900,66700,1826
|
||||
20250408,104600,93358839100,66800,66900,66900,66700,13316
|
||||
20250408,104500,92469102500,66800,66850,66900,66800,14055
|
||||
20250408,104400,91528877700,66850,66800,66900,66800,5005
|
||||
20250408,104300,91194470850,66900,66800,66900,66700,4028
|
||||
20250408,104200,90925439200,66700,66800,67000,66700,34918
|
||||
20250408,104100,88591681750,66800,66700,66800,66600,9259
|
||||
20250408,104000,87973942300,66800,66700,66800,66650,1516
|
||||
20250408,103900,87872750950,66700,66600,66700,66500,8442
|
||||
20250408,103800,87309953950,66600,66650,66800,66600,16748
|
||||
20250408,103700,86193154600,66700,66500,66700,66500,9243
|
||||
20250408,103600,85577427700,66600,66500,66600,66400,1774
|
||||
20250408,103500,85459440300,66500,66400,66600,66400,6759
|
||||
20250408,103400,85009888700,66500,66400,66500,66300,5780
|
||||
20250408,103300,84626069900,66500,66400,66500,66300,7921
|
||||
20250408,103200,84100081700,66400,66300,66400,66200,3553
|
||||
20250408,103100,83864549400,66300,66300,66400,66200,3273
|
||||
20250408,103000,83647535000,66300,66400,66400,66200,4922
|
||||
20250408,102900,83321269300,66400,66400,66500,66300,6413
|
||||
20250408,102800,82895428200,66300,66400,66400,66200,2877
|
||||
20250408,102700,82704649600,66400,66300,66400,66300,3904
|
||||
20250408,102600,82445521800,66400,66400,66400,66200,3214
|
||||
20250408,102500,82232374950,66300,66400,66500,66300,13298
|
||||
20250408,102400,81348603500,66400,66300,66400,66200,6193
|
||||
20250408,102300,80937850650,66300,66300,66400,66200,2946
|
||||
20250408,102200,80742534550,66200,66200,66400,66100,10512
|
||||
20250408,102100,80046003950,66200,66200,66300,66100,3794
|
||||
20250408,102000,79794928300,66100,65950,66200,65950,7252
|
||||
20250408,101900,79315885200,65900,66000,66000,65800,4475
|
||||
20250408,101800,79020931350,66000,65900,66000,65900,1458
|
||||
20250408,101700,78924821800,66000,66000,66000,65900,2067
|
||||
20250408,101600,78788558100,66000,66100,66100,65900,10160
|
||||
20250408,101500,78117943200,66000,65900,66200,65900,10787
|
||||
20250408,101400,77405303700,66000,65900,66000,65900,1165
|
||||
20250408,101300,77328503950,65900,66000,66000,65900,1447
|
||||
20250408,101200,77233054150,65900,66000,66000,65900,2425
|
||||
20250408,101100,77073075000,66000,65900,66000,65800,3675
|
||||
20250408,101000,76830924950,66000,65800,66000,65700,7096
|
||||
20250408,100900,76363614150,65800,65700,66000,65600,9172
|
||||
20250408,100800,75760442650,65600,65700,65700,65500,5667
|
||||
20250408,100700,75388683100,65600,65700,65800,65500,6979
|
||||
20250408,100600,74930758900,65700,65800,65800,65600,9381
|
||||
20250408,100500,74314781700,65800,65800,65800,65700,3726
|
||||
20250408,100400,74069687700,65800,66000,66000,65700,5139
|
||||
20250408,100300,73731192050,65900,65900,66000,65900,1999
|
||||
20250408,100200,73599385750,66000,65800,66000,65700,5503
|
||||
20250408,100100,73237056950,65800,65700,66000,65600,10888
|
||||
20250408,100000,72520663750,65700,65400,65700,65400,26398
|
||||
20250408,095900,70790837750,65500,65600,65600,65450,9122
|
||||
20250408,095800,70193231250,65500,65600,65700,65500,7790
|
||||
20250408,095700,69682265050,65600,65900,65900,65500,12106
|
||||
20250408,095600,68886930450,65900,66100,66100,65900,10984
|
||||
20250408,095500,68162508750,66000,66200,66200,66000,7317
|
||||
20250408,095400,67679355350,66100,66100,66300,66100,12670
|
||||
20250408,095300,66840648650,66200,66100,66300,66000,14785
|
||||
20250408,095200,65862224500,66000,66200,66200,66000,6673
|
||||
20250408,095100,65421014150,66200,66200,66300,66100,7829
|
||||
20250408,095000,64902623850,66200,66300,66300,66200,2554
|
||||
20250408,094900,64733454550,66300,66300,66400,66200,3715
|
||||
20250408,094800,64487130200,66400,66300,66400,66200,9156
|
||||
20250408,094700,63880052100,66200,66300,66300,66100,11691
|
||||
20250408,094600,63106134100,66300,66400,66400,66200,9526
|
||||
20250408,094500,62474173050,66400,66500,66500,66300,4898
|
||||
20250408,094400,62148968250,66500,66400,66500,66300,11226
|
||||
20250408,094300,61403464750,66400,66600,66600,66400,14565
|
||||
20250408,094200,60435153250,66600,66600,66800,66500,10991
|
||||
20250408,094100,59702392250,66600,66700,66700,66500,4648
|
||||
20250408,094000,59393038250,66700,66400,66700,66400,9525
|
||||
20250408,093900,58759093350,66400,66300,66400,66300,3726
|
||||
20250408,093800,58511840650,66300,66400,66500,66300,8250
|
||||
20250408,093700,57963863000,66450,66500,66600,66400,9831
|
||||
20250408,093600,57310043850,66500,66600,66600,66300,21833
|
||||
20250408,093500,55860171750,66600,66800,66800,66500,7131
|
||||
20250408,093400,55384784200,66800,66700,66800,66700,2747
|
||||
20250408,093300,55201430200,66750,67000,67100,66600,25606
|
||||
20250408,093200,53487707600,67000,66800,67000,66700,15465
|
||||
20250408,093100,52452618200,66800,66600,66800,66600,11483
|
||||
20250408,093000,51687086000,66700,66950,67000,66600,10819
|
||||
20250408,092900,50964529950,67000,66900,67200,66800,42368
|
||||
20250408,092800,48125626600,66900,66700,66900,66600,27751
|
||||
20250408,092700,46271659900,66700,66500,66700,66500,10920
|
||||
20250408,092600,45544570700,66600,66200,66700,66100,42315
|
||||
20250408,092500,42731856000,66200,66100,66300,65900,15231
|
||||
20250408,092400,41724443800,66100,66200,66200,65900,11442
|
||||
20250408,092300,40968729700,66300,66300,66300,66200,4873
|
||||
20250408,092200,40645872550,66200,66400,66400,66100,8941
|
||||
20250408,092100,40053399600,66300,66200,66400,66100,17409
|
||||
20250408,092000,38899742200,66300,66000,66300,65900,19100
|
||||
20250408,091900,37638049150,65900,65900,66100,65800,10922
|
||||
20250408,091800,36917918050,65900,65400,66000,65300,18690
|
||||
20250408,091700,35692874350,65400,65500,65500,65300,12613
|
||||
20250408,091600,34867829100,65500,65700,65700,65400,11501
|
||||
20250408,091500,34113970700,65600,65900,65900,65600,8510
|
||||
20250408,091400,33554397950,65900,66200,66200,65700,17416
|
||||
20250408,091300,32405955500,66200,66300,66400,66100,24100
|
||||
20250408,091200,30808518900,66400,66700,66700,66300,23627
|
||||
20250408,091100,29236518050,66700,66500,66700,66400,15301
|
||||
20250408,091000,28218182000,66600,66300,66800,66300,33686
|
||||
20250408,090900,25976690950,66400,66100,66400,66100,24025
|
||||
20250408,090800,24384312900,66200,66000,66300,66000,29892
|
||||
20250408,090700,22405351750,66000,65800,66100,65700,22929
|
||||
20250408,090600,20894971100,65900,65800,66000,65700,17136
|
||||
20250408,090500,19767705550,65700,66300,66300,65600,23742
|
||||
20250408,090400,18202692100,66200,66300,66400,66100,39104
|
||||
20250408,090300,15611009550,66300,65900,66300,65800,38873
|
||||
20250408,090200,13043632300,65900,65300,65900,65000,60219
|
||||
20250408,090100,9103568950,65200,65300,65400,65100,29170
|
||||
20250408,090000,7200231100,65200,65600,65600,65100,109978
|
||||
|
Reference in New Issue
Block a user