Update 2025-04-08 2740 candle_min
This commit is contained in:
624
058970/min/candle-20250408.csv
Normal file
624
058970/min/candle-20250408.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192200,2887545525,45550,45550,45550,45550,1499
|
||||
20250408,192100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,192000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,191900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,191800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,191700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,191600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,191500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,191400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,191300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,191200,2887545525,45550,45550,45550,45550,0
|
||||
20250408,191100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,191000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,190900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,190800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,190700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,190600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,190500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,190400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,190300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,190200,2887545525,45550,45550,45550,45550,0
|
||||
20250408,190100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,190000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,185900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,185800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,185700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,185600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,185500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,185400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,185300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,185200,2887545525,45550,45550,45550,45550,1499
|
||||
20250408,185100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,185000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,184900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,184800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,184700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,184600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,184500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,184400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,184300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,184200,2887545525,45550,45550,45550,45550,0
|
||||
20250408,184100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,184000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,183900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,183800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,183700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,183600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,183500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,183400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,183300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,183200,2887545525,45550,45550,45550,45550,0
|
||||
20250408,183100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,183000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,182900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,182800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,182700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,182600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,182500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,182400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,182300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,182200,2887545525,45550,45550,45550,45550,1499
|
||||
20250408,182100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,182000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,181900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,181800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,181700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,181600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,181500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,181400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,181300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,181200,2887545525,45550,45550,45550,45550,0
|
||||
20250408,181100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,181000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,180900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,180800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,180700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,180600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,180500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,180400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,180300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,180200,2887545525,45550,45550,45550,45550,0
|
||||
20250408,180100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,180000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,175900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,175800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,175700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,175600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,175500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,175400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,175300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,175200,2887545525,45550,45550,45550,45550,1499
|
||||
20250408,175100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,175000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,174900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,174800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,174700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,174600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,174500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,174400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,174300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,174200,2887545525,45550,45550,45550,45550,0
|
||||
20250408,174100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,174000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,173900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,173800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,173700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,173600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,173500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,173400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,173300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,173200,2887545525,45550,45550,45550,45550,0
|
||||
20250408,173100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,173000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,172900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,172800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,172700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,172600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,172500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,172400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,172300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,172200,2887545525,45550,45550,45550,45550,1499
|
||||
20250408,172100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,172000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,171900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,171800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,171700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,171600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,171500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,171400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,171300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,171200,2887545525,45550,45550,45550,45550,0
|
||||
20250408,171100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,171000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,170900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,170800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,170700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,170600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,170500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,170400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,170300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,170200,2887545525,45550,45550,45550,45550,0
|
||||
20250408,170100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,170000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,165900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,165800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,165700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,165600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,165500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,165400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,165300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,165200,2887545525,45550,45550,45550,45550,1499
|
||||
20250408,165100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,165000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,164900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,164800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,164700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,164600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,164500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,164400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,164300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,164200,2887545525,45550,45550,45550,45550,0
|
||||
20250408,164100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,164000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,163900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,163800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,163700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,163600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,163500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,163400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,163300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,163200,2887545525,45550,45550,45550,45550,0
|
||||
20250408,163100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,163000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,162900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,162800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,162700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,162600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,162500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,162400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,162300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,162200,2887545525,45550,45550,45550,45550,1499
|
||||
20250408,162100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,162000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,161900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,161800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,161700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,161600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,161500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,161400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,161300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,161200,2887545525,45550,45550,45550,45550,0
|
||||
20250408,161100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,161000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,160900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,160800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,160700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,160600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,160500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,160400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,160300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,160200,2887545525,45550,45550,45550,45550,0
|
||||
20250408,160100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,160000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,155900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,155800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,155700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,155600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,155500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,155400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,155300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,155200,2887545525,45550,45550,45550,45550,1499
|
||||
20250408,155100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,155000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,154900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,154800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,154700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,154600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,154500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,154400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,154300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,154200,2887545525,45550,45550,45550,45550,0
|
||||
20250408,154100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,154000,2887545525,45550,45550,45550,45550,0
|
||||
20250408,153900,2887545525,45550,45550,45550,45550,0
|
||||
20250408,153800,2887545525,45550,45550,45550,45550,0
|
||||
20250408,153700,2887545525,45550,45550,45550,45550,0
|
||||
20250408,153600,2887545525,45550,45550,45550,45550,0
|
||||
20250408,153500,2887545525,45550,45550,45550,45550,0
|
||||
20250408,153400,2887545525,45550,45550,45550,45550,0
|
||||
20250408,153300,2887545525,45550,45550,45550,45550,0
|
||||
20250408,153200,2887545525,45550,45550,45550,45550,0
|
||||
20250408,153100,2887545525,45550,45550,45550,45550,0
|
||||
20250408,153000,2887545525,45550,45550,45550,45550,1499
|
||||
20250408,152900,2819266075,45550,45550,45550,45550,0
|
||||
20250408,152800,2819266075,45550,45550,45550,45550,0
|
||||
20250408,152700,2819266075,45550,45550,45550,45550,0
|
||||
20250408,152600,2819266075,45550,45550,45550,45550,0
|
||||
20250408,152500,2819266075,45550,45550,45550,45550,0
|
||||
20250408,152400,2819266075,45550,45550,45550,45550,0
|
||||
20250408,152300,2819266075,45550,45550,45550,45550,0
|
||||
20250408,152200,2819266075,45550,45550,45550,45550,0
|
||||
20250408,152100,2819266075,45550,45550,45550,45550,0
|
||||
20250408,152000,2819266075,45550,45550,45550,45550,0
|
||||
20250408,151900,2819266075,45550,45450,45550,45300,79
|
||||
20250408,151800,2815671475,45450,45300,45450,45300,91
|
||||
20250408,151700,2811543575,45300,45300,45350,45300,332
|
||||
20250408,151600,2796491275,45350,45300,45350,45300,46
|
||||
20250408,151500,2794406725,45350,45350,45350,45300,318
|
||||
20250408,151400,2779998425,45300,45400,45450,45300,238
|
||||
20250408,151300,2769199925,45400,45400,45400,45350,55
|
||||
20250408,151200,2766704425,45400,45400,45400,45350,76
|
||||
20250408,151100,2763254175,45400,45400,45400,45350,22
|
||||
20250408,151000,2762256125,45400,45400,45400,45350,160
|
||||
20250408,150900,2754997125,45350,45400,45400,45350,105
|
||||
20250408,150800,2750230425,45350,45300,45400,45300,208
|
||||
20250408,150700,2740798400,45350,45350,45350,45300,79
|
||||
20250408,150600,2737219550,45350,45300,45350,45300,75
|
||||
20250408,150500,2733821850,45350,45300,45350,45250,298
|
||||
20250408,150400,2720325150,45250,45300,45300,45250,133
|
||||
20250408,150300,2714304800,45250,45300,45300,45250,73
|
||||
20250408,150200,2711001500,45250,45250,45300,45250,57
|
||||
20250408,150100,2708422200,45250,45150,45250,45100,2326
|
||||
20250408,150000,2603397050,45150,45150,45200,45100,77
|
||||
20250408,145900,2599920500,45200,45150,45200,45150,41
|
||||
20250408,145800,2598069000,45150,45200,45200,45150,77
|
||||
20250408,145700,2594592400,45200,45150,45200,45150,109
|
||||
20250408,145600,2589670900,45150,45200,45200,45150,105
|
||||
20250408,145500,2584930000,45150,45200,45250,45150,206
|
||||
20250408,145400,2575621000,45150,45200,45200,45150,157
|
||||
20250408,145300,2568526000,45150,45150,45150,45150,102
|
||||
20250408,145200,2563920700,45200,45150,45200,45150,132
|
||||
20250408,145100,2557957250,45200,45150,45200,45150,175
|
||||
20250408,145000,2550052300,45100,45000,45150,45000,197
|
||||
20250408,144900,2541177450,45000,45050,45100,44950,101
|
||||
20250408,144800,2536634950,45050,44950,45050,44950,565
|
||||
20250408,144700,2511212600,44900,44950,45000,44900,222
|
||||
20250408,144600,2501234850,44950,45050,45050,44950,257
|
||||
20250408,144500,2489671100,45050,45100,45100,45050,190
|
||||
20250408,144400,2481110850,45050,45100,45100,45000,347
|
||||
20250408,144300,2465477400,45125,45100,45150,45100,13
|
||||
20250408,144200,2464890875,45150,45150,45150,45150,18
|
||||
20250408,144100,2464078175,45150,45150,45150,45150,46
|
||||
20250408,144000,2462001275,45200,45100,45200,45100,124
|
||||
20250408,143900,2456402275,45150,45100,45150,45050,183
|
||||
20250408,143800,2448152525,45150,45150,45150,45100,127
|
||||
20250408,143700,2442420475,45150,45100,45150,45100,74
|
||||
20250408,143600,2439079825,45100,45100,45100,45100,28
|
||||
20250408,143500,2437817025,45250,45050,45250,45050,252
|
||||
20250408,143400,2426448875,45100,45050,45100,45050,26
|
||||
20250408,143300,2425277225,45050,45050,45100,45050,36
|
||||
20250408,143200,2423655375,45050,45100,45100,45050,94
|
||||
20250408,143100,2419420575,45050,45000,45050,44950,191
|
||||
20250408,143000,2410824325,44950,45000,45050,44950,64
|
||||
20250408,142900,2407945425,45000,45050,45050,45000,159
|
||||
20250408,142800,2400787625,45000,45000,45000,45000,108
|
||||
20250408,142700,2395927625,45050,44950,45050,44950,82
|
||||
20250408,142600,2392238125,44950,44900,44950,44850,225
|
||||
20250408,142500,2382139425,44950,45100,45100,44900,1858
|
||||
20250408,142400,2298532425,45150,45150,45150,45150,3
|
||||
20250408,142300,2298396975,45150,45050,45150,45050,31
|
||||
20250408,142200,2297000025,45050,45050,45150,45050,198
|
||||
20250408,142100,2288067325,45050,45050,45150,45050,164
|
||||
20250408,142000,2280665225,45150,45100,45150,45050,68
|
||||
20250408,141900,2277599275,45050,45000,45050,45000,41
|
||||
20250408,141800,2275753425,45050,45050,45050,45050,30
|
||||
20250408,141700,2274401925,45000,45050,45100,45000,485
|
||||
20250408,141600,2252560425,45050,45100,45150,45000,882
|
||||
20250408,141500,2212836625,45100,45100,45150,45100,95
|
||||
20250408,141400,2208550975,45100,45150,45150,45100,75
|
||||
20250408,141300,2205168325,45150,45100,45150,45100,36
|
||||
20250408,141200,2203544525,45150,45200,45200,45100,156
|
||||
20250408,141100,2196502175,45200,45150,45200,45150,87
|
||||
20250408,141000,2192573475,45200,45150,45200,45150,158
|
||||
20250408,140900,2185438625,45150,45200,45200,45150,19
|
||||
20250408,140800,2184580625,45200,45200,45200,45200,19
|
||||
20250408,140700,2183721825,45150,45250,45250,45150,126
|
||||
20250408,140600,2178028875,45250,45300,45300,45250,29
|
||||
20250408,140500,2176715875,45350,45300,45350,45300,51
|
||||
20250408,140400,2174404525,45300,45200,45300,45150,635
|
||||
20250408,140300,2145696725,45150,45200,45200,45150,89
|
||||
20250408,140200,2141678325,45200,45200,45200,45200,65
|
||||
20250408,140100,2138740325,45250,45250,45250,45200,183
|
||||
20250408,140000,2130463325,45250,45200,45250,45200,95
|
||||
20250408,135900,2126168975,45200,45200,45200,45200,27
|
||||
20250408,135800,2124948575,45200,45200,45200,45200,29
|
||||
20250408,135700,2123637775,45200,45200,45200,45200,53
|
||||
20250408,135600,2121242175,45200,45150,45350,45150,326
|
||||
20250408,135500,2106501125,45150,45200,45200,45150,189
|
||||
20250408,135400,2097966325,45200,45200,45200,45200,46
|
||||
20250408,135300,2095887125,45300,45300,45300,45300,17
|
||||
20250408,135200,2095117025,45300,45200,45350,45200,119
|
||||
20250408,135100,2089728375,45250,45050,45250,45050,160
|
||||
20250408,135000,2082510525,45050,45050,45100,45050,38
|
||||
20250408,134900,2080797575,45050,45050,45050,45050,109
|
||||
20250408,134800,2075887125,45050,45150,45150,45050,436
|
||||
20250408,134700,2056223475,45150,45150,45150,45150,57
|
||||
20250408,134600,2053649925,45100,45100,45100,45100,141
|
||||
20250408,134500,2047290825,45100,45150,45150,45100,67
|
||||
20250408,134400,2044267375,45150,45150,45150,45100,28
|
||||
20250408,134300,2043003575,45150,45100,45150,45100,54
|
||||
20250408,134200,2040567175,45100,45150,45200,45100,104
|
||||
20250408,134100,2035875725,45150,45150,45150,45150,53
|
||||
20250408,134000,2033482775,45150,45050,45150,45050,209
|
||||
20250408,133900,2024056175,45050,45100,45100,45050,314
|
||||
20250408,133800,2009896475,45100,45150,45150,45100,111
|
||||
20250408,133700,2004889925,45200,45200,45200,45200,22
|
||||
20250408,133600,2003895525,45200,45100,45200,45100,61
|
||||
20250408,133500,2001140825,45150,45200,45250,45100,149
|
||||
20250408,133400,1994412425,45200,45200,45250,45150,660
|
||||
20250408,133300,1964595475,45200,45250,45250,45200,49
|
||||
20250408,133200,1962379375,45250,45250,45250,45250,89
|
||||
20250408,133100,1958352125,45300,45250,45300,45250,98
|
||||
20250408,133000,1953916975,45200,45200,45250,45200,106
|
||||
20250408,132900,1949124275,45200,45250,45250,45200,17
|
||||
20250408,132800,1948355825,45200,45200,45200,45200,71
|
||||
20250408,132700,1945146625,45200,45250,45250,45200,55
|
||||
20250408,132600,1942658225,45300,45300,45300,45300,97
|
||||
20250408,132500,1938264125,45300,45300,45300,45250,50
|
||||
20250408,132400,1936000475,45300,45350,45350,45300,36
|
||||
20250408,132300,1934369525,45300,45300,45400,45250,113
|
||||
20250408,132200,1929246875,45250,45250,45300,45250,77
|
||||
20250408,132100,1925762475,45200,45300,45300,45200,84
|
||||
20250408,132000,1921961425,45300,45200,45300,45200,54
|
||||
20250408,131900,1919516825,45200,45300,45300,45200,43
|
||||
20250408,131800,1917571625,45250,45250,45300,45200,115
|
||||
20250408,131700,1912368525,45250,45350,45350,45250,49
|
||||
20250408,131600,1910149175,45350,45250,45350,45250,21
|
||||
20250408,131500,1909197925,45250,45200,45250,45200,44
|
||||
20250408,131400,1907208175,45200,45150,45200,45150,165
|
||||
20250408,131300,1899755975,45150,45150,45150,45150,67
|
||||
20250408,131200,1896730925,45150,45100,45150,45100,139
|
||||
20250408,131100,1890456425,45100,45100,45150,45100,57
|
||||
20250408,131000,1887884525,45150,45150,45200,45150,77
|
||||
20250408,130900,1884407875,45150,45150,45150,45100,65
|
||||
20250408,130800,1881474825,45150,45200,45200,45150,22
|
||||
20250408,130700,1880481475,45200,45200,45250,45200,156
|
||||
20250408,130600,1873429975,45150,45150,45200,45100,110
|
||||
20250408,130500,1868463475,45150,45200,45200,45150,46
|
||||
20250408,130400,1866385575,45150,45250,45250,45150,135
|
||||
20250408,130300,1860284375,45200,45250,45250,45200,95
|
||||
20250408,130200,1855989175,45200,45300,45300,45200,58
|
||||
20250408,130100,1853366575,45250,45200,45250,45200,46
|
||||
20250408,130000,1851286425,45300,45250,45300,45250,125
|
||||
20250408,125900,1845628275,45250,45200,45250,45200,35
|
||||
20250408,125800,1844045275,45150,45200,45250,45150,250
|
||||
20250408,125700,1832746475,45200,45200,45200,45200,27
|
||||
20250408,125600,1831526075,45250,45200,45250,45150,157
|
||||
20250408,125500,1824434325,45200,45250,45250,45200,40
|
||||
20250408,125400,1822625225,45200,45200,45200,45200,9
|
||||
20250408,125300,1822218425,45250,45250,45250,45200,127
|
||||
20250408,125200,1816476325,45250,45250,45300,45250,25
|
||||
20250408,125100,1815345025,45250,45250,45250,45250,9
|
||||
20250408,125000,1814937775,45300,45200,45350,45200,174
|
||||
20250408,124900,1807063675,45250,45300,45350,45250,32
|
||||
20250408,124800,1805615175,45350,45300,45350,45300,36
|
||||
20250408,124700,1803984225,45300,45350,45400,45300,76
|
||||
20250408,124600,1800537625,45350,45350,45400,45350,40
|
||||
20250408,124500,1798723275,45350,45400,45450,45350,52
|
||||
20250408,124400,1796362875,45400,45350,45400,45350,36
|
||||
20250408,124300,1794729925,45350,45300,45400,45300,69
|
||||
20250408,124200,1791602425,45350,45400,45400,45350,62
|
||||
20250408,124100,1788790625,45400,45300,45400,45300,94
|
||||
20250408,124000,1784529475,45300,45300,45300,45250,162
|
||||
20250408,123900,1777192575,45300,45300,45300,45250,19
|
||||
20250408,123800,1776331925,45300,45250,45350,45250,282
|
||||
20250408,123700,1763569875,45300,45350,45400,45300,138
|
||||
20250408,123600,1757311875,45350,45350,45350,45350,11
|
||||
20250408,123500,1756813025,45300,45350,45400,45200,121
|
||||
20250408,123400,1751333775,45300,45375,45375,45250,59
|
||||
20250408,123300,1748659750,45350,45350,45350,45350,1
|
||||
20250408,123200,1748614400,45400,45400,45400,45300,226
|
||||
20250408,123100,1738360650,45350,45350,45400,45350,67
|
||||
20250408,123000,1735320650,45400,45400,45400,45300,36
|
||||
20250408,122900,1733686500,45350,45400,45400,45300,209
|
||||
20250408,122800,1724207500,45400,45450,45450,45400,64
|
||||
20250408,122700,1721299950,45500,45350,45500,45350,123
|
||||
20250408,122600,1715714000,45350,45400,45400,45350,11
|
||||
20250408,122500,1715215000,45400,45400,45400,45350,126
|
||||
20250408,122400,1709499350,45450,45450,45450,45350,50
|
||||
20250408,122300,1707230950,45450,45350,45450,45350,96
|
||||
20250408,122200,1702873100,45350,45400,45400,45300,69
|
||||
20250408,122100,1699744200,45400,45450,45450,45350,139
|
||||
20250408,122000,1693438300,45450,45450,45450,45400,37
|
||||
20250408,121900,1691757000,45450,45450,45450,45400,132
|
||||
20250408,121800,1685763650,45450,45400,45450,45400,30
|
||||
20250408,121700,1684401050,45450,45450,45450,45400,58
|
||||
20250408,121600,1681765400,45400,45500,45500,45400,82
|
||||
20250408,121500,1678038250,45450,45500,45500,45450,28
|
||||
20250408,121400,1676764650,45500,45450,45500,45450,205
|
||||
20250408,121300,1667445350,45500,45450,45500,45450,26
|
||||
20250408,121200,1666263550,45500,45600,45600,45500,219
|
||||
20250408,121100,1656298200,45500,45650,45650,45500,150
|
||||
20250408,121000,1649461150,45650,45600,45650,45600,204
|
||||
20250408,120900,1640156600,45600,45600,45600,45600,10
|
||||
20250408,120800,1639700600,45700,45600,45700,45600,189
|
||||
20250408,120700,1631080100,45600,45600,45650,45600,101
|
||||
20250408,120600,1626474150,45650,45650,45700,45650,64
|
||||
20250408,120500,1623552050,45750,45700,45750,45675,42
|
||||
20250408,120400,1621632575,45700,45650,45750,45650,104
|
||||
20250408,120300,1616878925,45650,45600,45750,45600,443
|
||||
20250408,120200,1596655625,45600,45600,45600,45550,39
|
||||
20250408,120100,1594877275,45550,45650,45650,45550,27
|
||||
20250408,120000,1593645425,45500,45500,45650,45500,167
|
||||
20250408,115900,1586037375,45600,45600,45600,45550,41
|
||||
20250408,115800,1584167875,45550,45600,45600,45550,53
|
||||
20250408,115700,1581752825,45600,45600,45650,45600,60
|
||||
20250408,115600,1579016625,45600,45650,45650,45600,120
|
||||
20250408,115500,1573542275,45650,45650,45700,45600,407
|
||||
20250408,115400,1554962875,45650,45750,45750,45650,86
|
||||
20250408,115300,1551032875,45750,45750,45750,45750,42
|
||||
20250408,115200,1549111375,45750,45750,45800,45750,57
|
||||
20250408,115100,1546503275,45750,45750,45750,45750,23
|
||||
20250408,115000,1545451025,45800,45750,45800,45750,61
|
||||
20250408,114900,1542658575,45750,45750,45750,45700,114
|
||||
20250408,114800,1537447025,45700,45750,45750,45700,40
|
||||
20250408,114700,1535618675,45700,45800,45800,45700,30
|
||||
20250408,114600,1534246375,45800,45700,45800,45700,122
|
||||
20250408,114500,1528668675,45750,45700,45750,45700,124
|
||||
20250408,114400,1522996475,45700,45700,45700,45700,143
|
||||
20250408,114300,1516461375,45700,45750,45750,45700,17
|
||||
20250408,114200,1515684025,45750,45750,45800,45750,248
|
||||
20250408,114100,1504335675,45800,45800,45800,45750,33
|
||||
20250408,114000,1502825525,45750,45800,45850,45750,248
|
||||
20250408,113900,1491466275,45850,45800,45850,45800,131
|
||||
20250408,113800,1485466225,45800,45825,45850,45800,142
|
||||
20250408,113700,1478959050,45800,45800,45850,45800,36
|
||||
20250408,113600,1477310150,45800,45800,45850,45800,31
|
||||
20250408,113500,1475890000,45800,45850,45900,45800,150
|
||||
20250408,113400,1469016150,45850,45850,45900,45850,53
|
||||
20250408,113300,1466585850,45850,45850,45850,45850,25
|
||||
20250408,113200,1465439600,45850,45900,45950,45850,40
|
||||
20250408,113100,1463603050,45900,46050,46050,45900,36
|
||||
20250408,113000,1461949600,46050,46050,46100,46050,99
|
||||
20250408,112900,1457389600,46100,46100,46100,46050,64
|
||||
20250408,112800,1454441300,46050,46050,46050,45900,290
|
||||
20250408,112700,1441094650,46000,46000,46050,46000,22
|
||||
20250408,112600,1440082350,46000,46000,46050,45950,130
|
||||
20250408,112500,1434101650,46000,45950,46000,45950,53
|
||||
20250408,112400,1431664250,45900,45950,45950,45900,13
|
||||
20250408,112300,1431067000,45900,46100,46300,45900,200
|
||||
20250408,112200,1421839050,46050,45950,46050,45950,147
|
||||
20250408,112100,1415072900,46000,45900,46000,45900,215
|
||||
20250408,112000,1405187700,45900,45900,45950,45900,125
|
||||
20250408,111900,1399449550,45950,45850,46000,45850,683
|
||||
20250408,111800,1368094800,45900,45800,45900,45750,230
|
||||
20250408,111700,1357559050,45850,45900,45900,45800,1036
|
||||
20250408,111600,1310097650,45900,45900,45900,45900,27
|
||||
20250408,111500,1308858350,45900,45900,45950,45900,56
|
||||
20250408,111400,1306286800,45850,45900,45900,45850,95
|
||||
20250408,111300,1301927000,46000,46050,46100,46000,127
|
||||
20250408,111200,1296077300,46050,46250,46250,46000,385
|
||||
20250408,111100,1278330600,46000,45850,46000,45800,385
|
||||
20250408,111000,1260662150,45800,45850,45850,45800,190
|
||||
20250408,110900,1251957900,45850,45850,45850,45850,50
|
||||
20250408,110800,1249665400,45850,45900,45900,45850,247
|
||||
20250408,110700,1238332650,45900,45900,45900,45900,2
|
||||
20250408,110600,1238240850,45900,45850,45900,45850,71
|
||||
20250408,110500,1234982350,45850,45900,45900,45800,145
|
||||
20250408,110400,1228333850,45850,45850,45900,45850,188
|
||||
20250408,110300,1219713650,45850,45950,45950,45850,249
|
||||
20250408,110200,1208283900,45900,45900,45950,45900,63
|
||||
20250408,110100,1205391950,45900,46000,46000,45900,109
|
||||
20250408,110000,1200382750,45900,46000,46050,45900,39
|
||||
20250408,105900,1198589550,46050,45950,46050,45900,91
|
||||
20250408,105800,1194404700,46050,46050,46050,46050,3
|
||||
20250408,105700,1194266550,46050,46100,46100,45950,93
|
||||
20250408,105600,1189982600,46050,46200,46200,46050,103
|
||||
20250408,105500,1185232400,46200,45850,46200,45800,378
|
||||
20250408,105400,1167852800,45800,45800,45850,45800,47
|
||||
20250408,105300,1165699550,45850,45750,45850,45750,65
|
||||
20250408,105200,1162723600,45750,45850,45850,45750,135
|
||||
20250408,105100,1156540700,45850,45800,45900,45800,67
|
||||
20250408,105000,1153468950,45900,45850,45900,45850,34
|
||||
20250408,104900,1151910000,45800,45900,45900,45750,240
|
||||
20250408,104800,1140908000,45900,45950,45950,45850,102
|
||||
20250408,104700,1136223200,45950,45950,45950,45850,11
|
||||
20250408,104600,1135717950,45900,46050,46050,45900,916
|
||||
20250408,104500,1093585050,46050,45950,46050,45950,235
|
||||
20250408,104400,1082777200,46000,45900,46000,45900,29
|
||||
20250408,104300,1081445900,46000,45950,46000,45900,423
|
||||
20250408,104200,1062005600,46000,46150,46150,46000,229
|
||||
20250408,104100,1051470400,46100,46050,46100,45950,197
|
||||
20250408,104000,1042394500,46050,46000,46100,46000,169
|
||||
20250408,103900,1034612100,45950,45950,45950,45950,7
|
||||
20250408,103800,1034290450,46000,46000,46000,46000,0
|
||||
20250408,103700,1034290450,46000,46050,46100,45950,54
|
||||
20250408,103600,1031803300,46050,46000,46050,46000,68
|
||||
20250408,103500,1028672800,46050,46000,46050,46000,255
|
||||
20250408,103400,1016935150,46000,46000,46050,45950,122
|
||||
20250408,103300,1011323550,45950,45950,45950,45950,0
|
||||
20250408,103200,1011323550,45950,45900,46000,45900,74
|
||||
20250408,103100,1007923800,45900,45950,45950,45800,54
|
||||
20250408,103000,1005448250,45950,45900,45950,45900,152
|
||||
20250408,102900,998466350,45950,45900,45950,45900,68
|
||||
20250408,102800,995343300,45900,46000,46000,45850,36
|
||||
20250408,102700,993691300,46000,45950,46000,45950,15
|
||||
20250408,102600,993001650,46000,46000,46000,46000,37
|
||||
20250408,102500,991299650,45950,45850,45950,45800,142
|
||||
20250408,102400,984784300,45900,45800,45900,45800,331
|
||||
20250408,102300,969614500,45800,45800,45800,45750,58
|
||||
20250408,102200,966958450,45800,45750,45800,45650,125
|
||||
20250408,102100,961240750,45800,45700,45800,45700,121
|
||||
20250408,102000,955706600,45650,45650,45700,45650,33
|
||||
20250408,101900,954199000,45650,45750,45750,45600,336
|
||||
20250408,101800,938864450,45800,45800,45800,45800,28
|
||||
20250408,101700,937582050,45800,45800,45800,45800,34
|
||||
20250408,101600,936024850,45800,45900,45900,45800,390
|
||||
20250408,101500,918146100,45950,45800,45950,45800,360
|
||||
20250408,101400,901635950,45800,45800,45800,45750,9
|
||||
20250408,101300,901224100,45800,45800,45800,45700,177
|
||||
20250408,101200,893123500,45800,45850,45850,45800,17
|
||||
20250408,101100,892344750,45850,46000,46000,45850,188
|
||||
20250408,101000,883722100,45950,45850,46000,45850,311
|
||||
20250408,100900,869439000,45900,45900,46000,45900,551
|
||||
20250408,100800,844142800,45850,45950,45950,45850,102
|
||||
20250408,100700,839458500,45900,45950,45950,45800,148
|
||||
20250408,100600,832670750,45900,46000,46000,45900,248
|
||||
20250408,100500,821279150,46100,46050,46150,46050,143
|
||||
20250408,100400,814692700,46100,46050,46100,46050,25
|
||||
20250408,100300,813540450,46100,46200,46200,46000,462
|
||||
20250408,100200,792262600,46200,46100,46200,46050,482
|
||||
20250408,100100,770041950,46150,46250,46250,46150,162
|
||||
20250408,100000,762564400,46300,46300,46400,46150,307
|
||||
20250408,095900,748365800,46300,46300,46300,46300,149
|
||||
20250408,095800,741467100,46400,46400,46450,46350,189
|
||||
20250408,095700,732703200,46450,46600,46650,46450,242
|
||||
20250408,095600,721453950,46600,46600,46600,46500,227
|
||||
20250408,095500,710889950,46500,46500,46550,46450,245
|
||||
20250408,095400,699500750,46650,46650,46650,46500,121
|
||||
20250408,095300,693861800,46650,46600,46650,46550,163
|
||||
20250408,095200,686273950,46700,46650,46700,46650,34
|
||||
20250408,095100,684686800,46650,46650,46650,46600,202
|
||||
20250408,095000,675268500,46600,46650,46700,46600,205
|
||||
20250408,094900,665709750,46600,46600,46650,46600,44
|
||||
20250408,094800,663659250,46600,46600,46600,46600,16
|
||||
20250408,094700,662913650,46650,46700,46700,46650,51
|
||||
20250408,094600,660534350,46650,46550,46650,46500,117
|
||||
20250408,094500,655087700,46550,46550,46550,46500,26
|
||||
20250408,094400,653877600,46550,46700,46700,46500,314
|
||||
20250408,094300,639268150,46750,46800,46800,46750,38
|
||||
20250408,094200,637490950,46800,46800,46950,46800,254
|
||||
20250408,094100,625590650,46600,46800,46900,46550,370
|
||||
20250408,094000,608274200,46800,46700,46800,46700,193
|
||||
20250408,093900,599250950,46650,46650,46700,46650,251
|
||||
20250408,093800,587532600,46650,46750,46750,46650,60
|
||||
20250408,093700,584730100,46750,46800,46800,46750,266
|
||||
20250408,093600,572293800,46850,46950,46950,46800,276
|
||||
20250408,093500,559350600,46950,47000,47000,46850,496
|
||||
20250408,093400,536097850,47000,47050,47050,47000,65
|
||||
20250408,093300,533040650,47100,47150,47150,47100,332
|
||||
20250408,093200,517389450,47150,47100,47150,47100,75
|
||||
20250408,093100,513856050,46900,47000,47100,46900,140
|
||||
20250408,093000,507271350,47050,47050,47100,47000,163
|
||||
20250408,092900,499602200,47000,47100,47150,47000,242
|
||||
20250408,092800,488205950,47000,46950,47100,46950,130
|
||||
20250408,092700,482102050,46950,47100,47100,46950,25
|
||||
20250408,092600,480925250,47100,47000,47200,47000,453
|
||||
20250408,092500,459589600,47000,46900,47000,46850,333
|
||||
20250408,092400,443966350,46950,46950,46950,46900,263
|
||||
20250408,092300,431619050,47000,47050,47050,47000,122
|
||||
20250408,092200,425879450,46950,47100,47100,46950,109
|
||||
20250408,092100,420750800,47150,46950,47150,46950,214
|
||||
20250408,092000,410676500,47050,46950,47050,46950,79
|
||||
20250408,091900,406964600,47000,46800,47000,46800,100
|
||||
20250408,091800,402269900,46800,46750,46800,46700,246
|
||||
20250408,091700,390763850,46750,46750,46750,46550,118
|
||||
20250408,091600,385257800,46850,46850,46850,46700,220
|
||||
20250408,091500,374972650,46800,46950,47000,46800,339
|
||||
20250408,091400,359080850,47050,46800,47050,46800,1082
|
||||
20250408,091300,308331850,46800,46800,46800,46700,88
|
||||
20250408,091200,304219450,46700,46600,46750,46450,205
|
||||
20250408,091100,294649650,46600,46400,46600,46400,105
|
||||
20250408,091000,289771750,46450,46350,46600,46300,333
|
||||
20250408,090900,274310550,46300,46350,46450,46200,418
|
||||
20250408,090800,254963300,46500,46400,46550,46400,102
|
||||
20250408,090700,250226650,46400,46600,46650,46350,700
|
||||
20250408,090600,217750900,46400,46400,46450,46400,391
|
||||
20250408,090500,199608200,46475,46300,46650,46300,203
|
||||
20250408,090400,190191250,46300,46350,46750,46300,97
|
||||
20250408,090300,185694750,46350,46450,46450,46300,297
|
||||
20250408,090200,171928350,46600,46350,46600,46100,1064
|
||||
20250408,090100,122617000,46250,46800,47050,46250,799
|
||||
20250408,090000,85365950,46900,46900,47400,46900,1818
|
||||
|
Reference in New Issue
Block a user